1604996100000|2020-11-10 08:15:00|26982.31|26982.31|26973.7|26973.7|26982.31|26982.31|26973.7|26973.7|0
1604996110000|2020-11-10 08:15:10|26978.01|26978.01|26954.97|26954.97|26978.01|26978.01|26954.97|26954.97|0
1604996120000|2020-11-10 08:15:20|26950.67|26950.67|26928.11|26928.11|26950.67|26950.67|26923.8|26923.8|0
1604996130000|2020-11-10 08:15:30|26920.25|26920.25|26933.17|26933.17|26933.17|26933.17|26920.25|26920.25|0
1604996140000|2020-11-10 08:15:40|26929.61|26929.61|26929.61|26929.61|26929.61|26929.61|26929.61|26929.61|0
1604996160000|2020-11-10 08:16:00|26938.22|26938.22|26942.53|26942.53|26942.53|26942.53|26938.22|26938.22|0
1604996180000|2020-11-10 08:16:20|26964.06|26964.06|26993.73|26993.73|26993.73|26993.73|26964.06|26964.06|0
1604996190000|2020-11-10 08:16:30|26995.51|26995.51|27010.2|27010.2|27010.2|27010.2|26995.51|26995.51|0
1604996200000|2020-11-10 08:16:40|27014.51|27014.51|27033.79|27033.79|27040.62|27040.62|27014.51|27014.51|0
1604996210000|2020-11-10 08:16:50|27032.01|27032.01|27049.24|27049.24|27049.24|27049.24|27032.01|27032.01|0
1604996220000|2020-11-10 08:17:00|27054.57|27054.57|27069.26|27069.26|27069.26|27069.26|27050.26|27050.26|0
1604996230000|2020-11-10 08:17:10|27064.96|27064.96|27064.96|27064.96|27064.96|27064.96|27064.96|27064.96|0
1604996240000|2020-11-10 08:17:20|27063.18|27063.18|27041.65|27041.65|27063.18|27063.18|27041.65|27041.65|0
1604996260000|2020-11-10 08:17:40|27045.96|27045.96|27045.96|27045.96|27045.96|27045.96|27045.96|27045.96|0
1604996270000|2020-11-10 08:17:50|27041.65|27041.65|27037.34|27037.34|27041.65|27041.65|27037.34|27037.34|0
1604996280000|2020-11-10 08:18:00|27035.57|27035.57|27035.57|27035.57|27035.57|27035.57|27035.57|27035.57|0
1604996290000|2020-11-10 08:18:10|27018.34|27018.34|27026.95|27026.95|27026.95|27026.95|27018.34|27018.34|0
1604996300000|2020-11-10 08:18:20|27028.73|27028.73|27026.95|27026.95|27028.73|27028.73|27026.95|27026.95|0
1604996310000|2020-11-10 08:18:30|27025.18|27025.18|27026.95|27026.95|27026.95|27026.95|27025.18|27025.18|0
1604996320000|2020-11-10 08:18:40|27022.65|27022.65|27022.65|27022.65|27022.65|27022.65|27022.65|27022.65|0
1604996330000|2020-11-10 08:18:50|27014.03|27014.03|27012.26|27012.26|27014.03|27014.03|27007.95|27007.95|0
1604996340000|2020-11-10 08:19:00|27016.56|27016.56|27020.87|27020.87|27020.87|27020.87|27016.56|27016.56|0
1604996350000|2020-11-10 08:19:10|27016.56|27016.56|27031.26|27031.26|27031.26|27031.26|27016.56|27016.56|0
1604996370000|2020-11-10 08:19:30|27036.59|27036.59|27062.43|27062.43|27062.43|27062.43|27036.59|27036.59|0
1604996380000|2020-11-10 08:19:40|27066.74|27066.74|27066.74|27066.74|27066.74|27066.74|27066.74|27066.74|0
1604996390000|2020-11-10 08:19:50|27064.96|27064.96|27063.18|27063.18|27066.74|27066.74|27063.18|27063.18|0
1604996400000|2020-11-10 08:20:00|27064.96|27064.96|27084.99|27084.99|27084.99|27084.99|27064.96|27064.96|0
1604996410000|2020-11-10 08:20:10|27089.29|27089.29|27091.82|27091.82|27091.82|27091.82|27087.52|27087.52|0
1604996420000|2020-11-10 08:20:20|27104.74|27104.74|27100.44|27100.44|27104.74|27104.74|27100.44|27100.44|0
1604996430000|2020-11-10 08:20:30|27096.13|27096.13|27096.13|27096.13|27096.13|27096.13|27096.13|27096.13|0
1604996440000|2020-11-10 08:20:40|27090.04|27090.04|27090.04|27090.04|27090.04|27090.04|27090.04|27090.04|0
1604996460000|2020-11-10 08:21:00|27085.74|27085.74|27085.74|27085.74|27085.74|27085.74|27085.74|27085.74|0
1604996470000|2020-11-10 08:21:10|27075.07|27075.07|27066.46|27066.46|27075.07|27075.07|27053.54|27053.54|0
1604996480000|2020-11-10 08:21:20|27070.77|27070.77|27070.02|27070.02|27074.32|27074.32|27070.02|27070.02|0
1604996490000|2020-11-10 08:21:30|27074.32|27074.32|27070.02|27070.02|27074.32|27074.32|27070.02|27070.02|0
1604996500000|2020-11-10 08:21:40|27064.68|27064.68|27053.54|27053.54|27066.46|27066.46|27053.54|27053.54|0
1604996510000|2020-11-10 08:21:50|27049.24|27049.24|27062.91|27062.91|27062.91|27062.91|27049.24|27049.24|0
1604996520000|2020-11-10 08:22:00|27067.21|27067.21|27082.94|27082.94|27087.24|27087.24|27067.21|27067.21|0
1604996530000|2020-11-10 08:22:10|27087.24|27087.24|27105.49|27105.49|27105.49|27105.49|27087.24|27087.24|0
1604996540000|2020-11-10 08:22:20|27114.11|27114.11|27118.41|27118.41|27122.72|27122.72|27101.19|27101.19|0
1604996550000|2020-11-10 08:22:30|27120.19|27120.19|27124.5|27124.5|27124.5|27124.5|27120.19|27120.19|0
1604996560000|2020-11-10 08:22:40|27137.41|27137.41|27137.41|27137.41|27139.19|27139.19|27134.89|27134.89|0
1604996570000|2020-11-10 08:22:50|27141.72|27141.72|27143.5|27143.5|27151.36|27151.36|27141.72|27141.72|0
1604996580000|2020-11-10 08:23:00|27156.42|27156.42|27146.03|27146.03|27156.42|27156.42|27137.41|27137.41|0
1604996590000|2020-11-10 08:23:10|27135.64|27135.64|27137.41|27137.41|27137.41|27137.41|27135.64|27135.64|0
1604996600000|2020-11-10 08:23:20|27139.19|27139.19|27147.8|27147.8|27147.8|27147.8|27139.19|27139.19|0
1604996610000|2020-11-10 08:23:30|27143.5|27143.5|27141.72|27141.72|27143.5|27143.5|27141.72|27141.72|0
1604996620000|2020-11-10 08:23:40|27139.94|27139.94|27131.33|27131.33|27139.94|27139.94|27131.33|27131.33|0
1604996630000|2020-11-10 08:23:50|27135.64|27135.64|27131.33|27131.33|27135.64|27135.64|27131.33|27131.33|0
1604996640000|2020-11-10 08:24:00|27139.94|27139.94|27144.25|27144.25|27144.25|27144.25|27139.94|27139.94|0
1604996650000|2020-11-10 08:24:10|27139.94|27139.94|27135.64|27135.64|27139.94|27139.94|27135.64|27135.64|0
1604996660000|2020-11-10 08:24:20|27139.94|27139.94|27142.47|27142.47|27151.09|27151.09|27138.17|27138.17|0
1604996670000|2020-11-10 08:24:30|27146.78|27146.78|27146.78|27146.78|27146.78|27146.78|27146.78|27146.78|0
1604996680000|2020-11-10 08:24:40|27155.39|27155.39|27155.39|27155.39|27155.39|27155.39|27155.39|27155.39|0
1604996690000|2020-11-10 08:24:50|27168.31|27168.31|27168.31|27168.31|27168.31|27168.31|27168.31|27168.31|0
1604996700000|2020-11-10 08:25:00|27166.53|27166.53|27157.17|27157.17|27176.17|27176.17|27152.86|27152.86|0
1604996710000|2020-11-10 08:25:10|27155.39|27155.39|27172.62|27172.62|27172.62|27172.62|27155.39|27155.39|0
1604996720000|2020-11-10 08:25:20|27168.31|27168.31|27168.31|27168.31|27168.31|27168.31|27168.31|27168.31|0
1604996730000|2020-11-10 08:25:30|27164|27164|27159.7|27159.7|27164|27164|27155.39|27155.39|0
1604996740000|2020-11-10 08:25:40|27151.09|27151.09|27177.67|27177.67|27177.67|27177.67|27151.09|27151.09|0
1604996750000|2020-11-10 08:25:50|27173.37|27173.37|27160.45|27160.45|27173.37|27173.37|27160.45|27160.45|0
1604996760000|2020-11-10 08:26:00|27147.53|27147.53|27121.42|27121.42|27147.53|27147.53|27121.42|27121.42|0
1604996770000|2020-11-10 08:26:10|27117.11|27117.11|27121.42|27121.42|27121.42|27121.42|27117.11|27117.11|0
1604996780000|2020-11-10 08:26:20|27117.11|27117.11|27117.11|27117.11|27117.11|27117.11|27111.03|27111.03|0
1604996790000|2020-11-10 08:26:30|27121.42|27121.42|27099.89|27099.89|27121.42|27121.42|27099.89|27099.89|0
1604996820000|2020-11-10 08:27:00|27142.95|27142.95|27151.56|27151.56|27151.56|27151.56|27142.95|27142.95|0
1604996830000|2020-11-10 08:27:10|27162.23|27162.23|27172.62|27172.62|27172.62|27172.62|27162.23|27162.23|0
1604996840000|2020-11-10 08:27:20|27170.84|27170.84|27150.06|27150.06|27170.84|27170.84|27150.06|27150.06|0
1604996860000|2020-11-10 08:27:40|27154.37|27154.37|27145.75|27145.75|27158.67|27158.67|27145.75|27145.75|0
1604996870000|2020-11-10 08:27:50|27150.06|27150.06|27150.06|27150.06|27150.06|27150.06|27150.06|27150.06|0
1604996880000|2020-11-10 08:28:00|27153.61|27153.61|27156.89|27156.89|27156.89|27156.89|27148.28|27148.28|0
1604996890000|2020-11-10 08:28:10|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|27148.28|27148.28|0
1604996900000|2020-11-10 08:28:20|27161.2|27161.2|27150.81|27150.81|27161.2|27161.2|27150.81|27150.81|0
1604996910000|2020-11-10 08:28:30|27146.5|27146.5|27146.5|27146.5|27146.5|27146.5|27146.5|27146.5|0
1604996920000|2020-11-10 08:28:40|27155.12|27155.12|27155.12|27155.12|27155.12|27155.12|27155.12|27155.12|0
1604996930000|2020-11-10 08:28:50|27159.42|27159.42|27159.42|27159.42|27159.42|27159.42|27159.42|27159.42|0
1604996940000|2020-11-10 08:29:00|27161.2|27161.2|27161.2|27161.2|27161.2|27161.2|27161.2|27161.2|0
1604996950000|2020-11-10 08:29:10|27162.98|27162.98|27154.37|27154.37|27162.98|27162.98|27154.37|27154.37|0
1604996960000|2020-11-10 08:29:20|27141.45|27141.45|27141.45|27141.45|27145.75|27145.75|27141.45|27141.45|0
1604996970000|2020-11-10 08:29:30|27128.53|27128.53|27128.53|27128.53|27128.53|27128.53|27124.22|27124.22|0
1604996980000|2020-11-10 08:29:40|27132.83|27132.83|27145.75|27145.75|27145.75|27145.75|27132.83|27132.83|0
1604996990000|2020-11-10 08:29:50|27141.45|27141.45|27150.81|27150.81|27150.81|27150.81|27137.89|27137.89|0
1604997000000|2020-11-10 08:30:00|27146.5|27146.5|27140.42|27140.42|27146.5|27146.5|27140.42|27140.42|0
1604997010000|2020-11-10 08:30:10|27144.73|27144.73|27131.81|27131.81|27146.5|27146.5|27131.81|27131.81|0
1604997020000|2020-11-10 08:30:20|27123.19|27123.19|27119.64|27119.64|27123.19|27123.19|27119.64|27119.64|0
1604997030000|2020-11-10 08:30:30|27106.72|27106.72|27120.67|27120.67|27120.67|27120.67|27102.41|27102.41|0
1604997040000|2020-11-10 08:30:40|27116.36|27116.36|27105.97|27105.97|27116.36|27116.36|27105.97|27105.97|0
1604997050000|2020-11-10 08:30:50|27114.58|27114.58|27131.81|27131.81|27131.81|27131.81|27114.58|27114.58|0
1604997060000|2020-11-10 08:31:00|27149.03|27149.03|27144.73|27144.73|27149.03|27149.03|27144.73|27144.73|0
1604997080000|2020-11-10 08:31:20|27149.03|27149.03|27144.73|27144.73|27149.03|27149.03|27144.73|27144.73|0
1604997090000|2020-11-10 08:31:30|27150.06|27150.06|27150.06|27150.06|27150.06|27150.06|27150.06|27150.06|0
1604997100000|2020-11-10 08:31:40|27145.75|27145.75|27150.06|27150.06|27150.06|27150.06|27145.75|27145.75|0
1604997110000|2020-11-10 08:31:50|27156.14|27156.14|27151.84|27151.84|27156.14|27156.14|27151.84|27151.84|0
1604997120000|2020-11-10 08:32:00|27147.53|27147.53|27143.22|27143.22|27147.53|27147.53|27138.92|27138.92|0
1604997130000|2020-11-10 08:32:10|27147.53|27147.53|27156.14|27156.14|27157.92|27157.92|27143.22|27143.22|0
1604997140000|2020-11-10 08:32:20|27159.7|27159.7|27164|27164|27168.31|27168.31|27159.7|27159.7|0
1604997150000|2020-11-10 08:32:30|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27155.39|27155.39|0
1604997160000|2020-11-10 08:32:40|27165.03|27165.03|27161.48|27161.48|27165.03|27165.03|27161.48|27161.48|0
1604997170000|2020-11-10 08:32:50|27165.03|27165.03|27165.03|27165.03|27165.03|27165.03|27165.03|27165.03|0
1604997180000|2020-11-10 08:33:00|27169.34|27169.34|27165.03|27165.03|27169.34|27169.34|27165.03|27165.03|0
1604997190000|2020-11-10 08:33:10|27156.42|27156.42|27169.34|27169.34|27169.34|27169.34|27156.42|27156.42|0
1604997200000|2020-11-10 08:33:20|27165.03|27165.03|27147.8|27147.8|27165.03|27165.03|27147.8|27147.8|0
1604997210000|2020-11-10 08:33:30|27146.03|27146.03|27143.5|27143.5|27147.8|27147.8|27143.5|27143.5|0
1604997220000|2020-11-10 08:33:40|27147.8|27147.8|27135.64|27135.64|27147.8|27147.8|27135.64|27135.64|0
1604997230000|2020-11-10 08:33:50|27131.33|27131.33|27131.33|27131.33|27144.25|27144.25|27131.33|27131.33|0
1604997240000|2020-11-10 08:34:00|27135.64|27135.64|27133.11|27133.11|27139.19|27139.19|27133.11|27133.11|0
1604997250000|2020-11-10 08:34:10|27134.89|27134.89|27139.19|27139.19|27147.8|27147.8|27134.89|27134.89|0
1604997260000|2020-11-10 08:34:20|27143.5|27143.5|27139.19|27139.19|27143.5|27143.5|27136.39|27136.39|0
1604997270000|2020-11-10 08:34:30|27137.41|27137.41|27132.36|27132.36|27139.19|27139.19|27130.58|27130.58|0
1604997280000|2020-11-10 08:34:40|27134.13|27134.13|27154.16|27154.16|27154.16|27154.16|27134.13|27134.13|0
1604997290000|2020-11-10 08:34:50|27175.69|27175.69|27180|27180|27180|27180|27175.69|27175.69|0
1604997300000|2020-11-10 08:35:00|27183.56|27183.56|27186.08|27186.08|27187.86|27187.86|27179.25|27179.25|0
1604997310000|2020-11-10 08:35:10|27184.31|27184.31|27175.69|27175.69|27186.08|27186.08|27175.69|27175.69|0
1604997320000|2020-11-10 08:35:20|27173.92|27173.92|27146.3|27146.3|27173.92|27173.92|27142|27142|0
1604997330000|2020-11-10 08:35:30|27140.97|27140.97|27124.5|27124.5|27142.75|27142.75|27124.5|27124.5|0
1604997360000|2020-11-10 08:36:00|27097.63|27097.63|27097.63|27097.63|27097.63|27097.63|27097.63|27097.63|0
1604997370000|2020-11-10 08:36:10|27089.02|27089.02|27084.71|27084.71|27089.02|27089.02|27080.41|27080.41|0
1604997380000|2020-11-10 08:36:20|27089.02|27089.02|27097.63|27097.63|27097.63|27097.63|27089.02|27089.02|0
1604997390000|2020-11-10 08:36:30|27103.72|27103.72|27103.72|27103.72|27105.49|27105.49|27103.72|27103.72|0
1604997410000|2020-11-10 08:36:50|27093.33|27093.33|27093.33|27093.33|27093.33|27093.33|27093.33|27093.33|0
1604997430000|2020-11-10 08:37:10|27106.24|27106.24|27110.55|27110.55|27110.55|27110.55|27106.24|27106.24|0
1604997440000|2020-11-10 08:37:20|27106.24|27106.24|27089.02|27089.02|27106.24|27106.24|27089.02|27089.02|0
1604997450000|2020-11-10 08:37:30|27101.94|27101.94|27100.16|27100.16|27101.94|27101.94|27100.16|27100.16|0
1604997480000|2020-11-10 08:38:00|27101.94|27101.94|27108.77|27108.77|27108.77|27108.77|27100.16|27100.16|0
1604997490000|2020-11-10 08:38:10|27112.33|27112.33|27120.94|27120.94|27120.94|27120.94|27112.33|27112.33|0
1604997500000|2020-11-10 08:38:20|27110.55|27110.55|27114.86|27114.86|27114.86|27114.86|27110.55|27110.55|0
1604997510000|2020-11-10 08:38:30|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27101.94|27101.94|0
1604997530000|2020-11-10 08:38:50|27114.86|27114.86|27127.78|27127.78|27127.78|27127.78|27114.86|27114.86|0
1604997550000|2020-11-10 08:39:10|27123.47|27123.47|27123.47|27123.47|27123.47|27123.47|27123.47|27123.47|0
1604997560000|2020-11-10 08:39:20|27132.08|27132.08|27132.08|27132.08|27132.08|27132.08|27132.08|27132.08|0
1604997580000|2020-11-10 08:39:40|27127.78|27127.78|27119.16|27119.16|27127.78|27127.78|27119.16|27119.16|0
1604997590000|2020-11-10 08:39:50|27114.86|27114.86|27114.86|27114.86|27114.86|27114.86|27114.86|27114.86|0
1604997600000|2020-11-10 08:40:00|27101.66|27101.66|27093.05|27093.05|27101.66|27101.66|27088.74|27088.74|0
1604997620000|2020-11-10 08:40:20|27110.28|27110.28|27118.89|27118.89|27118.89|27118.89|27110.28|27110.28|0
1604997630000|2020-11-10 08:40:30|27123.19|27123.19|27123.19|27123.19|27123.19|27123.19|27123.19|27123.19|0
1604997640000|2020-11-10 08:40:40|27127.5|27127.5|27127.5|27127.5|27127.5|27127.5|27127.5|27127.5|0
1604997650000|2020-11-10 08:40:50|27130.3|27130.3|27130.3|27130.3|27130.3|27130.3|27130.3|27130.3|0
1604997680000|2020-11-10 08:41:20|27126|27126|27130.3|27130.3|27130.3|27130.3|27126|27126|0
1604997690000|2020-11-10 08:41:30|27121.69|27121.69|27121.69|27121.69|27121.69|27121.69|27121.69|27121.69|0
1604997710000|2020-11-10 08:41:50|27134.61|27134.61|27138.92|27138.92|27143.22|27143.22|27134.61|27134.61|0
1604997720000|2020-11-10 08:42:00|27134.61|27134.61|27146.78|27146.78|27146.78|27146.78|27134.61|27134.61|0
1604997730000|2020-11-10 08:42:10|27138.17|27138.17|27155.39|27155.39|27155.39|27155.39|27138.17|27138.17|0
1604997740000|2020-11-10 08:42:20|27157.17|27157.17|27157.17|27157.17|27157.17|27157.17|27157.17|27157.17|0
1604997750000|2020-11-10 08:42:30|27161.48|27161.48|27151.09|27151.09|27161.48|27161.48|27151.09|27151.09|0
1604997760000|2020-11-10 08:42:40|27146.78|27146.78|27136.39|27136.39|27146.78|27146.78|27136.39|27136.39|0
1604997790000|2020-11-10 08:43:10|27134.61|27134.61|27143.22|27143.22|27143.22|27143.22|27134.61|27134.61|0
1604997800000|2020-11-10 08:43:20|27134.61|27134.61|27134.61|27134.61|27134.61|27134.61|27134.61|27134.61|0
1604997850000|2020-11-10 08:44:10|27138.92|27138.92|27138.92|27138.92|27138.92|27138.92|27138.92|27138.92|0
1604997860000|2020-11-10 08:44:20|27140.69|27140.69|27109.52|27109.52|27140.69|27140.69|27109.52|27109.52|0
1604997870000|2020-11-10 08:44:30|27111.3|27111.3|27117.39|27117.39|27117.39|27117.39|27109.52|27109.52|0
1604997890000|2020-11-10 08:44:50|27115.61|27115.61|27115.61|27115.61|27115.61|27115.61|27115.61|27115.61|0
1604997900000|2020-11-10 08:45:00|27113.83|27113.83|27112.05|27112.05|27113.83|27113.83|27112.05|27112.05|0
1604997910000|2020-11-10 08:45:10|27103.44|27103.44|27133.59|27133.59|27133.59|27133.59|27103.44|27103.44|0
1604997920000|2020-11-10 08:45:20|27124.97|27124.97|27124.97|27124.97|27133.59|27133.59|27120.67|27120.67|0
1604997930000|2020-11-10 08:45:30|27120.67|27120.67|27113.83|27113.83|27120.67|27120.67|27113.83|27113.83|0
1604997950000|2020-11-10 08:45:50|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|0
1604997960000|2020-11-10 08:46:00|27092.3|27092.3|27092.3|27092.3|27092.3|27092.3|27092.3|27092.3|0
1604997980000|2020-11-10 08:46:20|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|0
1604997990000|2020-11-10 08:46:30|27093.05|27093.05|27093.05|27093.05|27093.05|27093.05|27093.05|27093.05|0
1604998000000|2020-11-10 08:46:40|27110.28|27110.28|27110.28|27110.28|27110.28|27110.28|27110.28|27110.28|0
1604998010000|2020-11-10 08:46:50|27105.97|27105.97|27105.97|27105.97|27105.97|27105.97|27105.97|27105.97|0
1604998030000|2020-11-10 08:47:10|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|0
1604998040000|2020-11-10 08:47:20|27111.03|27111.03|27111.03|27111.03|27115.33|27115.33|27111.03|27111.03|0
1604998050000|2020-11-10 08:47:30|27115.33|27115.33|27117.11|27117.11|27117.11|27117.11|27115.33|27115.33|0
1604998060000|2020-11-10 08:47:40|27112.8|27112.8|27111.03|27111.03|27112.8|27112.8|27111.03|27111.03|0
1604998070000|2020-11-10 08:47:50|27112.8|27112.8|27112.8|27112.8|27112.8|27112.8|27112.8|27112.8|0
1604998090000|2020-11-10 08:48:10|27104.19|27104.19|27104.19|27104.19|27104.19|27104.19|27104.19|27104.19|0
1604998100000|2020-11-10 08:48:20|27086.97|27086.97|27108.5|27108.5|27108.5|27108.5|27086.97|27086.97|0
1604998110000|2020-11-10 08:48:30|27099.89|27099.89|27127.5|27127.5|27127.5|27127.5|27099.89|27099.89|0
1604998130000|2020-11-10 08:48:50|27132.83|27132.83|27131.06|27131.06|27132.83|27132.83|27131.06|27131.06|0
1604998140000|2020-11-10 08:49:00|27122.44|27122.44|27128.53|27128.53|27128.53|27128.53|27122.44|27122.44|0
1604998150000|2020-11-10 08:49:10|27115.61|27115.61|27115.61|27115.61|27115.61|27115.61|27115.61|27115.61|0
1604998160000|2020-11-10 08:49:20|27117.39|27117.39|27176.92|27176.92|27176.92|27176.92|27117.39|27117.39|0
1604998170000|2020-11-10 08:49:30|27181.23|27181.23|27185.54|27185.54|27189.84|27189.84|27181.23|27181.23|0
1604998180000|2020-11-10 08:49:40|27181.23|27181.23|27181.23|27181.23|27185.54|27185.54|27181.23|27181.23|0
1604998190000|2020-11-10 08:49:50|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|0
1604998200000|2020-11-10 08:50:00|27208.84|27208.84|27210.62|27210.62|27210.62|27210.62|27208.84|27208.84|0
1604998210000|2020-11-10 08:50:10|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|27206.32|0
1604998220000|2020-11-10 08:50:20|27202.01|27202.01|27206.32|27206.32|27206.32|27206.32|27202.01|27202.01|0
1604998230000|2020-11-10 08:50:30|27202.01|27202.01|27202.01|27202.01|27203.79|27203.79|27202.01|27202.01|0
1604998240000|2020-11-10 08:50:40|27189.09|27189.09|27185.54|27185.54|27189.09|27189.09|27185.54|27185.54|0
1604998250000|2020-11-10 08:50:50|27183.76|27183.76|27183.76|27183.76|27183.76|27183.76|27183.76|27183.76|0
1604998260000|2020-11-10 08:51:00|27179.45|27179.45|27183.76|27183.76|27183.76|27183.76|27179.45|27179.45|0
1604998270000|2020-11-10 08:51:10|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|0
1604998280000|2020-11-10 08:51:20|27200.98|27200.98|27206.32|27206.32|27206.32|27206.32|27200.98|27200.98|0
1604998300000|2020-11-10 08:51:40|27227.85|27227.85|27227.85|27227.85|27227.85|27227.85|27227.85|27227.85|0
1604998320000|2020-11-10 08:52:00|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|27219.23|0
1604998330000|2020-11-10 08:52:10|27221.01|27221.01|27221.01|27221.01|27221.01|27221.01|27221.01|27221.01|0
1604998340000|2020-11-10 08:52:20|27217.46|27217.46|27226.07|27226.07|27226.07|27226.07|27217.46|27217.46|0
1604998350000|2020-11-10 08:52:30|27227.85|27227.85|27233.93|27233.93|27233.93|27233.93|27227.85|27227.85|0
1604998380000|2020-11-10 08:53:00|27229.63|27229.63|27229.63|27229.63|27229.63|27229.63|27229.63|27229.63|0
1604998410000|2020-11-10 08:53:30|27225.32|27225.32|27225.32|27225.32|27225.32|27225.32|27225.32|27225.32|0
1604998420000|2020-11-10 08:53:40|27223.54|27223.54|27227.85|27227.85|27227.85|27227.85|27223.54|27223.54|0
1604998430000|2020-11-10 08:53:50|27232.15|27232.15|27240.77|27240.77|27240.77|27240.77|27227.85|27227.85|0
1604998440000|2020-11-10 08:54:00|27236.46|27236.46|27236.46|27236.46|27240.77|27240.77|27236.46|27236.46|0
1604998460000|2020-11-10 08:54:20|27245.07|27245.07|27245.07|27245.07|27245.07|27245.07|27245.07|27245.07|0
1604998470000|2020-11-10 08:54:30|27241.52|27241.52|27232.91|27232.91|27241.52|27241.52|27232.91|27232.91|0
1604998490000|2020-11-10 08:54:50|27238.24|27238.24|27259.77|27259.77|27259.77|27259.77|27238.24|27238.24|0
1604998500000|2020-11-10 08:55:00|27255.46|27255.46|27236.46|27236.46|27259.77|27259.77|27236.46|27236.46|0
1604998520000|2020-11-10 08:55:20|27234.68|27234.68|27234.68|27234.68|27234.68|27234.68|27234.68|27234.68|0
1604998530000|2020-11-10 08:55:30|27230.38|27230.38|27238.99|27238.99|27238.99|27238.99|27230.38|27230.38|0
1604998540000|2020-11-10 08:55:40|27234.68|27234.68|27234.68|27234.68|27234.68|27234.68|27234.68|27234.68|0
1604998560000|2020-11-10 08:56:00|27243.3|27243.3|27248.63|27248.63|27261.55|27261.55|27243.3|27243.3|0
1604998570000|2020-11-10 08:56:10|27265.85|27265.85|27252.93|27252.93|27270.16|27270.16|27252.93|27252.93|0
1604998580000|2020-11-10 08:56:20|27248.63|27248.63|27257.24|27257.24|27257.24|27257.24|27248.63|27248.63|0
1604998600000|2020-11-10 08:56:40|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|0
1604998610000|2020-11-10 08:56:50|27247.6|27247.6|27262.3|27262.3|27262.3|27262.3|27247.6|27247.6|0
1604998620000|2020-11-10 08:57:00|27266.6|27266.6|27266.6|27266.6|27266.6|27266.6|27266.6|27266.6|0
1604998630000|2020-11-10 08:57:10|27268.38|27268.38|27276.99|27276.99|27276.99|27276.99|27268.38|27268.38|0
1604998640000|2020-11-10 08:57:20|27268.38|27268.38|27281.3|27281.3|27281.3|27281.3|27268.38|27268.38|0
1604998650000|2020-11-10 08:57:30|27276.99|27276.99|27276.99|27276.99|27276.99|27276.99|27276.99|27276.99|0
1604998660000|2020-11-10 08:57:40|27268.38|27268.38|27270.91|27270.91|27270.91|27270.91|27262.3|27262.3|0
1604998680000|2020-11-10 08:58:00|27272.69|27272.69|27285.61|27285.61|27285.61|27285.61|27272.69|27272.69|0
1604998700000|2020-11-10 08:58:20|27287.38|27287.38|27287.38|27287.38|27287.38|27287.38|27287.38|27287.38|0
1604998710000|2020-11-10 08:58:30|27294.22|27294.22|27276.99|27276.99|27294.22|27294.22|27276.99|27276.99|0
1604998720000|2020-11-10 08:58:40|27272.69|27272.69|27276.99|27276.99|27281.3|27281.3|27272.69|27272.69|0
1604998730000|2020-11-10 08:58:50|27285.61|27285.61|27294.22|27294.22|27294.22|27294.22|27285.61|27285.61|0
1604998740000|2020-11-10 08:59:00|27285.61|27285.61|27281.3|27281.3|27285.61|27285.61|27281.3|27281.3|0
1604998750000|2020-11-10 08:59:10|27283.08|27283.08|27291.69|27291.69|27291.69|27291.69|27283.08|27283.08|0
1604998760000|2020-11-10 08:59:20|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|27289.91|0
1604998770000|2020-11-10 08:59:30|27294.22|27294.22|27294.22|27294.22|27294.22|27294.22|27294.22|27294.22|0
1604998780000|2020-11-10 08:59:40|27296|27296|27296|27296|27296|27296|27296|27296|0
1604998790000|2020-11-10 08:59:50|27294.22|27294.22|27294.22|27294.22|27294.22|27294.22|27294.22|27294.22|0
1604998800000|2020-11-10 09:00:00|27285.61|27285.61|27272.69|27272.69|27285.61|27285.61|27272.69|27272.69|0
1604998810000|2020-11-10 09:00:10|27294.22|27294.22|27289.16|27289.16|27294.22|27294.22|27287.38|27287.38|0
1604998820000|2020-11-10 09:00:20|27287.38|27287.38|27287.38|27287.38|27287.38|27287.38|27287.38|27287.38|0
1604998830000|2020-11-10 09:00:30|27289.16|27289.16|27316.78|27316.78|27325.39|27325.39|27289.16|27289.16|0
1604998840000|2020-11-10 09:00:40|27315|27315|27310.69|27310.69|27315|27315|27310.69|27310.69|0
1604998850000|2020-11-10 09:00:50|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|27307.14|0
1604998860000|2020-11-10 09:01:00|27298.53|27298.53|27289.91|27289.91|27298.53|27298.53|27289.91|27289.91|0
1604998870000|2020-11-10 09:01:10|27288.14|27288.14|27288.14|27288.14|27288.14|27288.14|27288.14|27288.14|0
1604998880000|2020-11-10 09:01:20|27292.44|27292.44|27292.44|27292.44|27292.44|27292.44|27292.44|27292.44|0
1604998890000|2020-11-10 09:01:30|27304.61|27304.61|27306.39|27306.39|27310.69|27310.69|27304.61|27304.61|0
1604998900000|2020-11-10 09:01:40|27304.61|27304.61|27296|27296|27304.61|27304.61|27291.69|27291.69|0
1604998910000|2020-11-10 09:01:50|27294.22|27294.22|27285.61|27285.61|27294.22|27294.22|27285.61|27285.61|0
1604998920000|2020-11-10 09:02:00|27281.3|27281.3|27281.3|27281.3|27285.61|27285.61|27281.3|27281.3|0
1604998930000|2020-11-10 09:02:10|27272.69|27272.69|27276.99|27276.99|27276.99|27276.99|27272.69|27272.69|0
1604998940000|2020-11-10 09:02:20|27268.38|27268.38|27268.38|27268.38|27268.38|27268.38|27268.38|27268.38|0
1604998950000|2020-11-10 09:02:30|27272.69|27272.69|27281.3|27281.3|27281.3|27281.3|27272.69|27272.69|0
1604998960000|2020-11-10 09:02:40|27272.69|27272.69|27272.69|27272.69|27272.69|27272.69|27272.69|27272.69|0
1604998970000|2020-11-10 09:02:50|27281.3|27281.3|27285.61|27285.61|27285.61|27285.61|27281.3|27281.3|0
1604998980000|2020-11-10 09:03:00|27281.3|27281.3|27268.38|27268.38|27281.3|27281.3|27268.38|27268.38|0
1604998990000|2020-11-10 09:03:10|27264.08|27264.08|27264.08|27264.08|27264.08|27264.08|27264.08|27264.08|0
1604999000000|2020-11-10 09:03:20|27272.69|27272.69|27272.69|27272.69|27272.69|27272.69|27272.69|27272.69|0
1604999020000|2020-11-10 09:03:40|27268.38|27268.38|27272.69|27272.69|27276.99|27276.99|27268.38|27268.38|0
1604999030000|2020-11-10 09:03:50|27276.99|27276.99|27278.77|27278.77|27287.38|27287.38|27276.99|27276.99|0
1604999040000|2020-11-10 09:04:00|27280.55|27280.55|27271.94|27271.94|27280.55|27280.55|27271.94|27271.94|0
1604999050000|2020-11-10 09:04:10|27270.16|27270.16|27270.16|27270.16|27274.47|27274.47|27265.85|27265.85|0
1604999060000|2020-11-10 09:04:20|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|0
1604999070000|2020-11-10 09:04:30|27270.16|27270.16|27265.85|27265.85|27270.16|27270.16|27265.85|27265.85|0
1604999080000|2020-11-10 09:04:40|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|0
1604999090000|2020-11-10 09:04:50|27265.85|27265.85|27265.85|27265.85|27265.85|27265.85|27265.85|27265.85|0
1604999100000|2020-11-10 09:05:00|27257.24|27257.24|27252.93|27252.93|27257.24|27257.24|27248.63|27248.63|0
1604999110000|2020-11-10 09:05:10|27256.49|27256.49|27256.49|27256.49|27269.41|27269.41|27256.49|27256.49|0
1604999120000|2020-11-10 09:05:20|27252.18|27252.18|27250.41|27250.41|27252.18|27252.18|27250.41|27250.41|0
1604999130000|2020-11-10 09:05:30|27233.18|27233.18|27233.18|27233.18|27233.18|27233.18|27233.18|27233.18|0
1604999140000|2020-11-10 09:05:40|27218.48|27218.48|27216.71|27216.71|27218.48|27218.48|27216.71|27216.71|0
1604999160000|2020-11-10 09:06:00|27203.79|27203.79|27197.7|27197.7|27203.79|27203.79|27197.7|27197.7|0
1604999170000|2020-11-10 09:06:10|27189.09|27189.09|27175.15|27175.15|27189.09|27189.09|27175.15|27175.15|0
1604999180000|2020-11-10 09:06:20|27183.76|27183.76|27188.06|27188.06|27188.06|27188.06|27183.76|27183.76|0
1604999190000|2020-11-10 09:06:30|27196.68|27196.68|27200.98|27200.98|27200.98|27200.98|27196.68|27196.68|0
1604999220000|2020-11-10 09:07:00|27196.68|27196.68|27196.68|27196.68|27196.68|27196.68|27196.68|27196.68|0
1604999230000|2020-11-10 09:07:10|27192.37|27192.37|27178.43|27178.43|27192.37|27192.37|27178.43|27178.43|0
1604999250000|2020-11-10 09:07:30|27176.65|27176.65|27176.65|27176.65|27176.65|27176.65|27176.65|27176.65|0
1604999270000|2020-11-10 09:07:50|27185.26|27185.26|27189.57|27189.57|27189.57|27189.57|27185.26|27185.26|0
1604999280000|2020-11-10 09:08:00|27185.26|27185.26|27183.48|27183.48|27185.26|27185.26|27183.48|27183.48|0
1604999290000|2020-11-10 09:08:10|27187.79|27187.79|27191.34|27191.34|27191.34|27191.34|27187.79|27187.79|0
1604999310000|2020-11-10 09:08:30|27189.57|27189.57|27189.57|27189.57|27189.57|27189.57|27189.57|27189.57|0
1604999320000|2020-11-10 09:08:40|27198.18|27198.18|27223.27|27223.27|27227.57|27227.57|27198.18|27198.18|0
1604999330000|2020-11-10 09:08:50|27218.96|27218.96|27218.96|27218.96|27223.27|27223.27|27214.65|27214.65|0
1604999350000|2020-11-10 09:09:10|27223.27|27223.27|27236.19|27236.19|27236.19|27236.19|27223.27|27223.27|0
1604999370000|2020-11-10 09:09:30|27227.57|27227.57|27227.57|27227.57|27227.57|27227.57|27227.57|27227.57|0
1604999380000|2020-11-10 09:09:40|27234.68|27234.68|27230.38|27230.38|27234.68|27234.68|27230.38|27230.38|0
1604999410000|2020-11-10 09:10:10|27232.15|27232.15|27255.46|27255.46|27255.46|27255.46|27232.15|27232.15|0
1604999420000|2020-11-10 09:10:20|27251.16|27251.16|27244.32|27244.32|27252.93|27252.93|27244.32|27244.32|0
1604999430000|2020-11-10 09:10:30|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|27252.93|0
1604999440000|2020-11-10 09:10:40|27244.32|27244.32|27244.32|27244.32|27244.32|27244.32|27244.32|27244.32|0
1604999450000|2020-11-10 09:10:50|27235.71|27235.71|27235.71|27235.71|27235.71|27235.71|27235.71|27235.71|0
1604999470000|2020-11-10 09:11:10|27227.1|27227.1|27223.54|27223.54|27227.1|27227.1|27223.54|27223.54|0
1604999480000|2020-11-10 09:11:20|27227.85|27227.85|27223.54|27223.54|27227.85|27227.85|27223.54|27223.54|0
1604999490000|2020-11-10 09:11:30|27214.93|27214.93|27214.93|27214.93|27214.93|27214.93|27214.93|27214.93|0
1604999500000|2020-11-10 09:11:40|27210.62|27210.62|27210.62|27210.62|27210.62|27210.62|27210.62|27210.62|0
1604999510000|2020-11-10 09:11:50|27214.93|27214.93|27227.85|27227.85|27227.85|27227.85|27214.93|27214.93|0
1604999520000|2020-11-10 09:12:00|27232.15|27232.15|27236.46|27236.46|27236.46|27236.46|27232.15|27232.15|0
1604999550000|2020-11-10 09:12:30|27232.15|27232.15|27232.15|27232.15|27232.15|27232.15|27232.15|27232.15|0
1604999580000|2020-11-10 09:13:00|27245.07|27245.07|27252.18|27252.18|27252.18|27252.18|27245.07|27245.07|0
1604999590000|2020-11-10 09:13:10|27253.96|27253.96|27253.96|27253.96|27253.96|27253.96|27253.96|27253.96|0
1604999610000|2020-11-10 09:13:30|27266.88|27266.88|27266.88|27266.88|27266.88|27266.88|27266.88|27266.88|0
1604999620000|2020-11-10 09:13:40|27268.66|27268.66|27268.66|27268.66|27268.66|27268.66|27268.66|27268.66|0
1604999630000|2020-11-10 09:13:50|27264.35|27264.35|27264.35|27264.35|27264.35|27264.35|27264.35|27264.35|0
1604999640000|2020-11-10 09:14:00|27255.74|27255.74|27260.04|27260.04|27260.04|27260.04|27255.74|27255.74|0
1604999650000|2020-11-10 09:14:10|27251.43|27251.43|27251.43|27251.43|27251.43|27251.43|27251.43|27251.43|0
1604999660000|2020-11-10 09:14:20|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|27260.04|0
1604999670000|2020-11-10 09:14:30|27268.66|27268.66|27268.66|27268.66|27268.66|27268.66|27268.66|27268.66|0
1604999690000|2020-11-10 09:14:50|27272.96|27272.96|27272.96|27272.96|27272.96|27272.96|27272.96|27272.96|0
1604999720000|2020-11-10 09:15:20|27260.04|27260.04|27268.66|27268.66|27268.66|27268.66|27255.74|27255.74|0
1604999730000|2020-11-10 09:15:30|27275.77|27275.77|27279.32|27279.32|27279.32|27279.32|27275.77|27275.77|0
1604999740000|2020-11-10 09:15:40|27292.24|27292.24|27306.94|27306.94|27306.94|27306.94|27292.24|27292.24|0
1604999750000|2020-11-10 09:15:50|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|0
1604999760000|2020-11-10 09:16:00|27306.94|27306.94|27304.41|27304.41|27306.94|27306.94|27302.63|27302.63|0
1604999770000|2020-11-10 09:16:10|27302.63|27302.63|27295.8|27295.8|27302.63|27302.63|27294.02|27294.02|0
1604999780000|2020-11-10 09:16:20|27300.1|27300.1|27301.88|27301.88|27301.88|27301.88|27300.1|27300.1|0
1604999800000|2020-11-10 09:16:40|27306.19|27306.19|27306.19|27306.19|27306.19|27306.19|27306.19|27306.19|0
1604999820000|2020-11-10 09:17:00|27309.74|27309.74|27307.96|27307.96|27309.74|27309.74|27307.96|27307.96|0
1604999860000|2020-11-10 09:17:40|27316.58|27316.58|27321.91|27321.91|27321.91|27321.91|27316.58|27316.58|0
1604999880000|2020-11-10 09:18:00|27334.83|27334.83|27339.13|27339.13|27339.13|27339.13|27334.83|27334.83|0
1604999890000|2020-11-10 09:18:10|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|0
1604999900000|2020-11-10 09:18:20|27339.13|27339.13|27339.13|27339.13|27339.13|27339.13|27339.13|27339.13|0
1604999920000|2020-11-10 09:18:40|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|0
1604999930000|2020-11-10 09:18:50|27338.38|27338.38|27338.38|27338.38|27338.38|27338.38|27338.38|27338.38|0
1604999940000|2020-11-10 09:19:00|27355.61|27355.61|27353.08|27353.08|27357.38|27357.38|27353.08|27353.08|0
1604999950000|2020-11-10 09:19:10|27348.77|27348.77|27344.47|27344.47|27348.77|27348.77|27344.47|27344.47|0
1604999980000|2020-11-10 09:19:40|27340.16|27340.16|27331.55|27331.55|27340.16|27340.16|27331.55|27331.55|0
1604999990000|2020-11-10 09:19:50|27329.77|27329.77|27315.07|27315.07|27331.55|27331.55|27315.07|27315.07|0
1605000010000|2020-11-10 09:20:10|27306.46|27306.46|27306.46|27306.46|27306.46|27306.46|27306.46|27306.46|0
1605000040000|2020-11-10 09:20:40|27297.85|27297.85|27297.85|27297.85|27297.85|27297.85|27297.85|27297.85|0
1605000050000|2020-11-10 09:20:50|27302.15|27302.15|27316.85|27316.85|27316.85|27316.85|27302.15|27302.15|0
1605000060000|2020-11-10 09:21:00|27321.16|27321.16|27329.02|27329.02|27329.02|27329.02|27316.85|27316.85|0
1605000070000|2020-11-10 09:21:10|27330.8|27330.8|27330.8|27330.8|27330.8|27330.8|27330.8|27330.8|0
1605000080000|2020-11-10 09:21:20|27343.71|27343.71|27345.49|27345.49|27345.49|27345.49|27343.71|27343.71|0
1605000090000|2020-11-10 09:21:30|27349.8|27349.8|27358.41|27358.41|27358.41|27358.41|27349.8|27349.8|0
1605000120000|2020-11-10 09:22:00|27362.72|27362.72|27362.72|27362.72|27362.72|27362.72|27362.72|27362.72|0
1605000130000|2020-11-10 09:22:10|27367.02|27367.02|27367.02|27367.02|27367.02|27367.02|27367.02|27367.02|0
1605000140000|2020-11-10 09:22:20|27372.36|27372.36|27372.36|27372.36|27372.36|27372.36|27372.36|27372.36|0
1605000170000|2020-11-10 09:22:50|27385.27|27385.27|27387.05|27387.05|27387.05|27387.05|27376.66|27376.66|0
1605000210000|2020-11-10 09:23:30|27395.66|27395.66|27395.66|27395.66|27395.66|27395.66|27395.66|27395.66|0
1605000220000|2020-11-10 09:23:40|27387.05|27387.05|27393.14|27393.14|27393.14|27393.14|27387.05|27387.05|0
1605000230000|2020-11-10 09:23:50|27397.44|27397.44|27406.05|27406.05|27406.05|27406.05|27397.44|27397.44|0
1605000240000|2020-11-10 09:24:00|27401.75|27401.75|27397.44|27397.44|27401.75|27401.75|27397.44|27397.44|0
1605000250000|2020-11-10 09:24:10|27406.05|27406.05|27406.05|27406.05|27406.05|27406.05|27406.05|27406.05|0
1605000260000|2020-11-10 09:24:20|27410.36|27410.36|27416.44|27416.44|27416.44|27416.44|27406.05|27406.05|0
1605000270000|2020-11-10 09:24:30|27412.14|27412.14|27420|27420|27420|27420|27412.14|27412.14|0
1605000280000|2020-11-10 09:24:40|27428.61|27428.61|27428.61|27428.61|27428.61|27428.61|27428.61|27428.61|0
1605000300000|2020-11-10 09:25:00|27432.92|27432.92|27428.61|27428.61|27432.92|27432.92|27428.61|27428.61|0
1605000320000|2020-11-10 09:25:20|27430.39|27430.39|27428.61|27428.61|27430.39|27430.39|27428.61|27428.61|0
1605000330000|2020-11-10 09:25:30|27424.31|27424.31|27420|27420|27424.31|27424.31|27420|27420|0
1605000340000|2020-11-10 09:25:40|27432.92|27432.92|27437.23|27437.23|27437.23|27437.23|27432.92|27432.92|0
1605000350000|2020-11-10 09:25:50|27439|27439|27439|27439|27439|27439|27439|27439|0
1605000360000|2020-11-10 09:26:00|27434.7|27434.7|27438.25|27438.25|27438.25|27438.25|27434.7|27434.7|0
1605000380000|2020-11-10 09:26:20|27440.03|27440.03|27440.03|27440.03|27440.03|27440.03|27440.03|27440.03|0
1605000390000|2020-11-10 09:26:30|27444.34|27444.34|27423.55|27423.55|27444.34|27444.34|27423.55|27423.55|0
1605000410000|2020-11-10 09:26:50|27425.33|27425.33|27442.56|27442.56|27442.56|27442.56|27425.33|27425.33|0
1605000430000|2020-11-10 09:27:10|27444.34|27444.34|27452.95|27452.95|27452.95|27452.95|27444.34|27444.34|0
1605000440000|2020-11-10 09:27:20|27457.25|27457.25|27457.25|27457.25|27457.25|27457.25|27457.25|27457.25|0
1605000480000|2020-11-10 09:28:00|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|0
1605000490000|2020-11-10 09:28:10|27455.75|27455.75|27453.97|27453.97|27455.75|27455.75|27453.97|27453.97|0
1605000500000|2020-11-10 09:28:20|27445.36|27445.36|27445.36|27445.36|27445.36|27445.36|27445.36|27445.36|0
1605000530000|2020-11-10 09:28:50|27441.05|27441.05|27442.83|27442.83|27442.83|27442.83|27441.05|27441.05|0
1605000550000|2020-11-10 09:29:10|27438.53|27438.53|27438.53|27438.53|27438.53|27438.53|27438.53|27438.53|0
1605000560000|2020-11-10 09:29:20|27436.75|27436.75|27433.19|27433.19|27436.75|27436.75|27433.19|27433.19|0
1605000580000|2020-11-10 09:29:40|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|0
1605000600000|2020-11-10 09:30:00|27447.89|27447.89|27447.89|27447.89|27447.89|27447.89|27447.89|27447.89|0
1605000610000|2020-11-10 09:30:10|27456.5|27456.5|27452.2|27452.2|27456.5|27456.5|27452.2|27452.2|0
1605000620000|2020-11-10 09:30:20|27447.89|27447.89|27447.89|27447.89|27447.89|27447.89|27447.89|27447.89|0
1605000630000|2020-11-10 09:30:30|27446.11|27446.11|27447.89|27447.89|27447.89|27447.89|27446.11|27446.11|0
1605000640000|2020-11-10 09:30:40|27449.67|27449.67|27455.75|27455.75|27455.75|27455.75|27449.67|27449.67|0
1605000650000|2020-11-10 09:30:50|27451.44|27451.44|27451.44|27451.44|27451.44|27451.44|27451.44|27451.44|0
1605000660000|2020-11-10 09:31:00|27447.14|27447.14|27447.14|27447.14|27447.14|27447.14|27447.14|27447.14|0
1605000670000|2020-11-10 09:31:10|27448.92|27448.92|27448.92|27448.92|27448.92|27448.92|27448.92|27448.92|0
1605000680000|2020-11-10 09:31:20|27479.06|27479.06|27479.06|27479.06|27483.37|27483.37|27474.75|27474.75|0
1605000690000|2020-11-10 09:31:30|27474.75|27474.75|27476.53|27476.53|27478.31|27478.31|27474.75|27474.75|0
1605000710000|2020-11-10 09:31:50|27472.23|27472.23|27470.45|27470.45|27472.23|27472.23|27470.45|27470.45|0
1605000720000|2020-11-10 09:32:00|27466.89|27466.89|27449.67|27449.67|27466.89|27466.89|27449.67|27449.67|0
1605000730000|2020-11-10 09:32:10|27455.75|27455.75|27455.75|27455.75|27455.75|27455.75|27455.75|27455.75|0
1605000750000|2020-11-10 09:32:30|27460.06|27460.06|27461.83|27461.83|27461.83|27461.83|27460.06|27460.06|0
1605000760000|2020-11-10 09:32:40|27457.53|27457.53|27453.22|27453.22|27457.53|27457.53|27453.22|27453.22|0
1605000770000|2020-11-10 09:32:50|27449.67|27449.67|27449.67|27449.67|27449.67|27449.67|27449.67|27449.67|0
1605000780000|2020-11-10 09:33:00|27441.05|27441.05|27432.44|27432.44|27441.05|27441.05|27432.44|27432.44|0
1605000800000|2020-11-10 09:33:20|27436.75|27436.75|27436.75|27436.75|27436.75|27436.75|27436.75|27436.75|0
1605000810000|2020-11-10 09:33:30|27432.44|27432.44|27423.83|27423.83|27432.44|27432.44|27423.83|27423.83|0
1605000820000|2020-11-10 09:33:40|27419.52|27419.52|27423.83|27423.83|27423.83|27423.83|27419.52|27419.52|0
1605000830000|2020-11-10 09:33:50|27428.14|27428.14|27428.14|27428.14|27428.14|27428.14|27428.14|27428.14|0
1605000840000|2020-11-10 09:34:00|27421.03|27421.03|27412.41|27412.41|27421.03|27421.03|27412.41|27412.41|0
1605000860000|2020-11-10 09:34:20|27414.19|27414.19|27422.8|27422.8|27422.8|27422.8|27414.19|27414.19|0
1605000870000|2020-11-10 09:34:30|27424.58|27424.58|27415.97|27415.97|27424.58|27424.58|27415.97|27415.97|0
1605000880000|2020-11-10 09:34:40|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|0
1605000900000|2020-11-10 09:35:00|27414.19|27414.19|27414.19|27414.19|27414.19|27414.19|27414.19|27414.19|0
1605000910000|2020-11-10 09:35:10|27427.11|27427.11|27427.11|27427.11|27427.11|27427.11|27427.11|27427.11|0
1605000920000|2020-11-10 09:35:20|27425.33|27425.33|27423.55|27423.55|27425.33|27425.33|27423.55|27423.55|0
1605000940000|2020-11-10 09:35:40|27418.22|27418.22|27414.67|27414.67|27418.22|27418.22|27414.67|27414.67|0
1605000950000|2020-11-10 09:35:50|27416.44|27416.44|27414.67|27414.67|27416.44|27416.44|27409.34|27409.34|0
1605000960000|2020-11-10 09:36:00|27427.59|27427.59|27451.92|27451.92|27451.92|27451.92|27427.59|27427.59|0
1605000970000|2020-11-10 09:36:10|27460.53|27460.53|27456.23|27456.23|27460.53|27460.53|27456.23|27456.23|0
1605000980000|2020-11-10 09:36:20|27460.53|27460.53|27456.23|27456.23|27460.53|27460.53|27451.92|27451.92|0
1605001000000|2020-11-10 09:36:40|27451.92|27451.92|27451.92|27451.92|27451.92|27451.92|27451.92|27451.92|0
1605001010000|2020-11-10 09:36:50|27460.53|27460.53|27469.15|27469.15|27469.15|27469.15|27460.53|27460.53|0
1605001020000|2020-11-10 09:37:00|27460.53|27460.53|27464.84|27464.84|27464.84|27464.84|27460.53|27460.53|0
1605001030000|2020-11-10 09:37:10|27469.15|27469.15|27463.81|27463.81|27469.15|27469.15|27463.81|27463.81|0
1605001040000|2020-11-10 09:37:20|27465.59|27465.59|27469.15|27469.15|27469.15|27469.15|27465.59|27465.59|0
1605001050000|2020-11-10 09:37:30|27460.53|27460.53|27456.23|27456.23|27460.53|27460.53|27456.23|27456.23|0
1605001060000|2020-11-10 09:37:40|27454.45|27454.45|27467.37|27467.37|27467.37|27467.37|27454.45|27454.45|0
1605001070000|2020-11-10 09:37:50|27471.68|27471.68|27471.68|27471.68|27471.68|27471.68|27471.68|27471.68|0
1605001090000|2020-11-10 09:38:10|27458.76|27458.76|27471.68|27471.68|27471.68|27471.68|27458.76|27458.76|0
1605001100000|2020-11-10 09:38:20|27458.76|27458.76|27480.29|27480.29|27480.29|27480.29|27458.76|27458.76|0
1605001110000|2020-11-10 09:38:30|27483.84|27483.84|27483.84|27483.84|27483.84|27483.84|27483.84|27483.84|0
1605001120000|2020-11-10 09:38:40|27479.54|27479.54|27479.54|27479.54|27479.54|27479.54|27479.54|27479.54|0
1605001150000|2020-11-10 09:39:10|27475.23|27475.23|27485.62|27485.62|27485.62|27485.62|27475.23|27475.23|0
1605001170000|2020-11-10 09:39:30|27487.4|27487.4|27491.7|27491.7|27491.7|27491.7|27487.4|27487.4|0
1605001190000|2020-11-10 09:39:50|27493.48|27493.48|27503.87|27503.87|27503.87|27503.87|27493.48|27493.48|0
1605001200000|2020-11-10 09:40:00|27499.57|27499.57|27495.26|27495.26|27499.57|27499.57|27495.26|27495.26|0
1605001210000|2020-11-10 09:40:10|27482.34|27482.34|27482.34|27482.34|27482.34|27482.34|27482.34|27482.34|0
1605001220000|2020-11-10 09:40:20|27478.79|27478.79|27478.79|27478.79|27478.79|27478.79|27478.79|27478.79|0
1605001240000|2020-11-10 09:40:40|27480.56|27480.56|27480.56|27480.56|27480.56|27480.56|27480.56|27480.56|0
1605001260000|2020-11-10 09:41:00|27482.34|27482.34|27478.03|27478.03|27482.34|27482.34|27478.03|27478.03|0
1605001270000|2020-11-10 09:41:10|27473.73|27473.73|27465.12|27465.12|27473.73|27473.73|27465.12|27465.12|0
1605001280000|2020-11-10 09:41:20|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|0
1605001290000|2020-11-10 09:41:30|27459.03|27459.03|27459.03|27459.03|27459.03|27459.03|27459.03|27459.03|0
1605001310000|2020-11-10 09:41:50|27454.73|27454.73|27454.73|27454.73|27454.73|27454.73|27454.73|27454.73|0
1605001320000|2020-11-10 09:42:00|27459.03|27459.03|27459.03|27459.03|27459.03|27459.03|27459.03|27459.03|0
1605001330000|2020-11-10 09:42:10|27464.36|27464.36|27460.06|27460.06|27464.36|27464.36|27460.06|27460.06|0
1605001340000|2020-11-10 09:42:20|27477.28|27477.28|27477.28|27477.28|27477.28|27477.28|27477.28|27477.28|0
1605001350000|2020-11-10 09:42:30|27475.51|27475.51|27466.89|27466.89|27475.51|27475.51|27466.89|27466.89|0
1605001360000|2020-11-10 09:42:40|27463.34|27463.34|27463.34|27463.34|27463.34|27463.34|27463.34|27463.34|0
1605001370000|2020-11-10 09:42:50|27450.42|27450.42|27446.11|27446.11|27454.73|27454.73|27446.11|27446.11|0
1605001380000|2020-11-10 09:43:00|27444.34|27444.34|27444.34|27444.34|27444.34|27444.34|27444.34|27444.34|0
1605001390000|2020-11-10 09:43:10|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|27448.64|0
1605001410000|2020-11-10 09:43:30|27446.86|27446.86|27448.64|27448.64|27448.64|27448.64|27446.86|27446.86|0
1605001420000|2020-11-10 09:43:40|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|0
1605001430000|2020-11-10 09:43:50|27454.73|27454.73|27450.42|27450.42|27454.73|27454.73|27441.81|27441.81|0
1605001440000|2020-11-10 09:44:00|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|27441.81|27441.81|0
1605001450000|2020-11-10 09:44:10|27433.19|27433.19|27437.5|27437.5|27441.81|27441.81|27433.19|27433.19|0
1605001460000|2020-11-10 09:44:20|27428.89|27428.89|27428.89|27428.89|27428.89|27428.89|27428.89|27428.89|0
1605001470000|2020-11-10 09:44:30|27420.27|27420.27|27420.27|27420.27|27420.27|27420.27|27420.27|27420.27|0
1605001480000|2020-11-10 09:44:40|27422.05|27422.05|27422.05|27422.05|27422.05|27422.05|27422.05|27422.05|0
1605001490000|2020-11-10 09:44:50|27423.83|27423.83|27425.61|27425.61|27425.61|27425.61|27423.83|27423.83|0
1605001500000|2020-11-10 09:45:00|27447.14|27447.14|27438.53|27438.53|27447.14|27447.14|27438.53|27438.53|0
1605001510000|2020-11-10 09:45:10|27447.14|27447.14|27444.61|27444.61|27448.92|27448.92|27444.61|27444.61|0
1605001520000|2020-11-10 09:45:20|27446.39|27446.39|27446.39|27446.39|27446.39|27446.39|27446.39|27446.39|0
1605001550000|2020-11-10 09:45:50|27455|27455|27459.31|27459.31|27459.31|27459.31|27455|27455|0
1605001570000|2020-11-10 09:46:10|27455|27455|27455|27455|27455|27455|27455|27455|0
1605001580000|2020-11-10 09:46:20|27460.33|27460.33|27460.33|27460.33|27460.33|27460.33|27460.33|27460.33|0
1605001590000|2020-11-10 09:46:30|27449.94|27449.94|27451.72|27451.72|27451.72|27451.72|27449.94|27449.94|0
1605001610000|2020-11-10 09:46:50|27460.33|27460.33|27458.55|27458.55|27460.33|27460.33|27458.55|27458.55|0
1605001630000|2020-11-10 09:47:10|27454.25|27454.25|27454.25|27454.25|27454.25|27454.25|27454.25|27454.25|0
1605001640000|2020-11-10 09:47:20|27449.94|27449.94|27449.94|27449.94|27449.94|27449.94|27449.94|27449.94|0
1605001660000|2020-11-10 09:47:40|27458.55|27458.55|27462.86|27462.86|27462.86|27462.86|27458.55|27458.55|0
1605001690000|2020-11-10 09:48:10|27454.25|27454.25|27462.86|27462.86|27462.86|27462.86|27454.25|27454.25|0
1605001700000|2020-11-10 09:48:20|27475.78|27475.78|27475.78|27475.78|27477.56|27477.56|27475.78|27475.78|0
1605001720000|2020-11-10 09:48:40|27471.47|27471.47|27471.47|27471.47|27471.47|27471.47|27471.47|27471.47|0
1605001740000|2020-11-10 09:49:00|27467.92|27467.92|27466.14|27466.14|27467.92|27467.92|27466.14|27466.14|0
1605001760000|2020-11-10 09:49:20|27457.53|27457.53|27457.53|27457.53|27457.53|27457.53|27457.53|27457.53|0
1605001770000|2020-11-10 09:49:30|27453.22|27453.22|27447.14|27447.14|27453.22|27453.22|27447.14|27447.14|0
1605001780000|2020-11-10 09:49:40|27460.06|27460.06|27463.61|27463.61|27463.61|27463.61|27460.06|27460.06|0
1605001800000|2020-11-10 09:50:00|27467.92|27467.92|27467.92|27467.92|27467.92|27467.92|27467.92|27467.92|0
1605001810000|2020-11-10 09:50:10|27463.61|27463.61|27463.61|27463.61|27463.61|27463.61|27463.61|27463.61|0
1605001820000|2020-11-10 09:50:20|27461.83|27461.83|27445.36|27445.36|27461.83|27461.83|27445.36|27445.36|0
1605001830000|2020-11-10 09:50:30|27436.75|27436.75|27436.75|27436.75|27436.75|27436.75|27436.75|27436.75|0
1605001840000|2020-11-10 09:50:40|27432.44|27432.44|27432.44|27432.44|27432.44|27432.44|27432.44|27432.44|0
1605001870000|2020-11-10 09:51:10|27441.05|27441.05|27441.05|27441.05|27441.05|27441.05|27441.05|27441.05|0
1605001890000|2020-11-10 09:51:30|27453.97|27453.97|27458.28|27458.28|27458.28|27458.28|27453.97|27453.97|0
1605001900000|2020-11-10 09:51:40|27460.06|27460.06|27468.67|27468.67|27472.98|27472.98|27460.06|27460.06|0
1605001910000|2020-11-10 09:51:50|27472.98|27472.98|27468.67|27468.67|27472.98|27472.98|27468.67|27468.67|0
1605001920000|2020-11-10 09:52:00|27466.89|27466.89|27465.12|27465.12|27466.89|27466.89|27465.12|27465.12|0
1605001930000|2020-11-10 09:52:10|27452.2|27452.2|27452.2|27452.2|27452.2|27452.2|27452.2|27452.2|0
1605001950000|2020-11-10 09:52:30|27456.5|27456.5|27453.97|27453.97|27458.28|27458.28|27453.97|27453.97|0
1605001970000|2020-11-10 09:52:50|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|27450.42|0
1605001980000|2020-11-10 09:53:00|27446.86|27446.86|27446.86|27446.86|27446.86|27446.86|27446.86|27446.86|0
1605001990000|2020-11-10 09:53:10|27425.33|27425.33|27425.33|27425.33|27425.33|27425.33|27425.33|27425.33|0
1605002000000|2020-11-10 09:53:20|27416.72|27416.72|27404.55|27404.55|27416.72|27416.72|27404.55|27404.55|0
1605002020000|2020-11-10 09:53:40|27406.33|27406.33|27406.33|27406.33|27406.33|27406.33|27406.33|27406.33|0
1605002040000|2020-11-10 09:54:00|27414.94|27414.94|27414.94|27414.94|27414.94|27414.94|27414.94|27414.94|0
1605002060000|2020-11-10 09:54:20|27423.55|27423.55|27433.19|27433.19|27433.19|27433.19|27423.55|27423.55|0
1605002080000|2020-11-10 09:54:40|27434.97|27434.97|27428.89|27428.89|27434.97|27434.97|27428.89|27428.89|0
1605002100000|2020-11-10 09:55:00|27427.11|27427.11|27428.89|27428.89|27428.89|27428.89|27427.11|27427.11|0
1605002110000|2020-11-10 09:55:10|27441.81|27441.81|27441.81|27441.81|27441.81|27441.81|27441.81|27441.81|0
1605002120000|2020-11-10 09:55:20|27445.36|27445.36|27445.36|27445.36|27445.36|27445.36|27445.36|27445.36|0
1605002130000|2020-11-10 09:55:30|27441.05|27441.05|27441.05|27441.05|27441.05|27441.05|27441.05|27441.05|0
1605002140000|2020-11-10 09:55:40|27451.44|27451.44|27451.44|27451.44|27451.44|27451.44|27451.44|27451.44|0
1605002190000|2020-11-10 09:56:30|27468.67|27468.67|27468.67|27468.67|27468.67|27468.67|27468.67|27468.67|0
1605002220000|2020-11-10 09:57:00|27477.28|27477.28|27490.2|27490.2|27490.2|27490.2|27477.28|27477.28|0
1605002230000|2020-11-10 09:57:10|27494.51|27494.51|27503.12|27503.12|27503.12|27503.12|27494.51|27494.51|0
1605002240000|2020-11-10 09:57:20|27507.43|27507.43|27494.51|27494.51|27507.43|27507.43|27494.51|27494.51|0
1605002250000|2020-11-10 09:57:30|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|0
1605002260000|2020-11-10 09:57:40|27507.43|27507.43|27507.43|27507.43|27507.43|27507.43|27507.43|27507.43|0
1605002270000|2020-11-10 09:57:50|27503.12|27503.12|27514.54|27514.54|27514.54|27514.54|27503.12|27503.12|0
1605002280000|2020-11-10 09:58:00|27523.15|27523.15|27518.84|27518.84|27523.15|27523.15|27518.84|27518.84|0
1605002300000|2020-11-10 09:58:20|27531.76|27531.76|27523.15|27523.15|27531.76|27531.76|27523.15|27523.15|0
1605002310000|2020-11-10 09:58:30|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|0
1605002330000|2020-11-10 09:58:50|27514.54|27514.54|27520.62|27520.62|27520.62|27520.62|27514.54|27514.54|0
1605002350000|2020-11-10 09:59:10|27516.31|27516.31|27516.31|27516.31|27516.31|27516.31|27516.31|27516.31|0
1605002360000|2020-11-10 09:59:20|27520.62|27520.62|27520.62|27520.62|27520.62|27520.62|27520.62|27520.62|0
1605002370000|2020-11-10 09:59:30|27522.4|27522.4|27528.48|27528.48|27532.79|27532.79|27522.4|27522.4|0
1605002380000|2020-11-10 09:59:40|27541.4|27541.4|27532.79|27532.79|27541.4|27541.4|27532.79|27532.79|0
1605002390000|2020-11-10 09:59:50|27541.4|27541.4|27541.4|27541.4|27541.4|27541.4|27541.4|27541.4|0
1605002410000|2020-11-10 10:00:10|27554.32|27554.32|27551.79|27551.79|27556.1|27556.1|27551.79|27551.79|0
1605002420000|2020-11-10 10:00:20|27556.1|27556.1|27557.87|27557.87|27557.87|27557.87|27556.1|27556.1|0
1605002430000|2020-11-10 10:00:30|27562.18|27562.18|27566.49|27566.49|27566.49|27566.49|27557.87|27557.87|0
1605002440000|2020-11-10 10:00:40|27562.18|27562.18|27560.4|27560.4|27562.18|27562.18|27560.4|27560.4|0
1605002450000|2020-11-10 10:00:50|27556.1|27556.1|27569.02|27569.02|27569.02|27569.02|27556.1|27556.1|0
1605002460000|2020-11-10 10:01:00|27564.71|27564.71|27569.02|27569.02|27569.02|27569.02|27564.71|27564.71|0
1605002470000|2020-11-10 10:01:10|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|27572.57|0
1605002480000|2020-11-10 10:01:20|27576.88|27576.88|27581.18|27581.18|27585.49|27585.49|27576.88|27576.88|0
1605002490000|2020-11-10 10:01:30|27594.1|27594.1|27607.02|27607.02|27611.33|27611.33|27594.1|27594.1|0
1605002500000|2020-11-10 10:01:40|27598.41|27598.41|27598.41|27598.41|27598.41|27598.41|27598.41|27598.41|0
1605002510000|2020-11-10 10:01:50|27606.27|27606.27|27600.19|27600.19|27606.27|27606.27|27600.19|27600.19|0
1605002520000|2020-11-10 10:02:00|27595.88|27595.88|27595.88|27595.88|27595.88|27595.88|27595.88|27595.88|0
1605002530000|2020-11-10 10:02:10|27600.19|27600.19|27600.19|27600.19|27600.19|27600.19|27600.19|27600.19|0
1605002550000|2020-11-10 10:02:30|27598.41|27598.41|27594.1|27594.1|27598.41|27598.41|27585.49|27585.49|0
1605002560000|2020-11-10 10:02:40|27598.41|27598.41|27600.19|27600.19|27600.19|27600.19|27598.41|27598.41|0
1605002570000|2020-11-10 10:02:50|27595.88|27595.88|27595.88|27595.88|27600.19|27600.19|27595.88|27595.88|0
1605002600000|2020-11-10 10:03:20|27578.66|27578.66|27578.66|27578.66|27578.66|27578.66|27578.66|27578.66|0
1605002620000|2020-11-10 10:03:40|27595.88|27595.88|27591.57|27591.57|27595.88|27595.88|27591.57|27591.57|0
1605002630000|2020-11-10 10:03:50|27600.19|27600.19|27626.02|27626.02|27634.64|27634.64|27600.19|27600.19|0
1605002640000|2020-11-10 10:04:00|27613.11|27613.11|27611.33|27611.33|27613.11|27613.11|27611.33|27611.33|0
1605002650000|2020-11-10 10:04:10|27619.94|27619.94|27602.72|27602.72|27619.94|27619.94|27602.72|27602.72|0
1605002670000|2020-11-10 10:04:30|27632.86|27632.86|27632.86|27632.86|27632.86|27632.86|27632.86|27632.86|0
1605002680000|2020-11-10 10:04:40|27636.41|27636.41|27636.41|27636.41|27636.41|27636.41|27636.41|27636.41|0
1605002690000|2020-11-10 10:04:50|27632.11|27632.11|27623.5|27623.5|27632.11|27632.11|27619.19|27619.19|0
1605002700000|2020-11-10 10:05:00|27619.19|27619.19|27644.28|27644.28|27644.28|27644.28|27619.19|27619.19|0
1605002710000|2020-11-10 10:05:10|27639.97|27639.97|27623.5|27623.5|27639.97|27639.97|27623.5|27623.5|0
1605002720000|2020-11-10 10:05:20|27621.72|27621.72|27621.72|27621.72|27626.02|27626.02|27621.72|27621.72|0
1605002730000|2020-11-10 10:05:30|27626.02|27626.02|27607.02|27607.02|27626.02|27626.02|27607.02|27607.02|0
1605002740000|2020-11-10 10:05:40|27602.72|27602.72|27619.94|27619.94|27624.25|27624.25|27602.72|27602.72|0
1605002750000|2020-11-10 10:05:50|27624.25|27624.25|27632.86|27632.86|27632.86|27632.86|27619.94|27619.94|0
1605002760000|2020-11-10 10:06:00|27619.94|27619.94|27628.55|27628.55|27628.55|27628.55|27619.94|27619.94|0
1605002770000|2020-11-10 10:06:10|27624.25|27624.25|27628.55|27628.55|27628.55|27628.55|27624.25|27624.25|0
1605002780000|2020-11-10 10:06:20|27630.33|27630.33|27626.02|27626.02|27630.33|27630.33|27626.02|27626.02|0
1605002820000|2020-11-10 10:07:00|27630.33|27630.33|27621.72|27621.72|27630.33|27630.33|27621.72|27621.72|0
1605002840000|2020-11-10 10:07:20|27634.64|27634.64|27638.94|27638.94|27638.94|27638.94|27634.64|27634.64|0
1605002860000|2020-11-10 10:07:40|27640.72|27640.72|27640.72|27640.72|27640.72|27640.72|27640.72|27640.72|0
1605002880000|2020-11-10 10:08:00|27645.03|27645.03|27654.67|27654.67|27654.67|27654.67|27640.72|27640.72|0
1605002890000|2020-11-10 10:08:10|27650.36|27650.36|27650.36|27650.36|27650.36|27650.36|27650.36|27650.36|0
1605002900000|2020-11-10 10:08:20|27641.75|27641.75|27644.28|27644.28|27646.05|27646.05|27641.75|27641.75|0
1605002910000|2020-11-10 10:08:30|27648.58|27648.58|27652.89|27652.89|27652.89|27652.89|27648.58|27648.58|0
1605002930000|2020-11-10 10:08:50|27644.28|27644.28|27657.2|27657.2|27678.73|27678.73|27635.66|27635.66|0
1605002940000|2020-11-10 10:09:00|27661.5|27661.5|27657.2|27657.2|27661.5|27661.5|27657.2|27657.2|0
1605002960000|2020-11-10 10:09:20|27665.81|27665.81|27665.81|27665.81|27665.81|27665.81|27665.81|27665.81|0
1605002970000|2020-11-10 10:09:30|27661.5|27661.5|27663.28|27663.28|27663.28|27663.28|27661.5|27661.5|0
1605002980000|2020-11-10 10:09:40|27665.06|27665.06|27665.06|27665.06|27665.06|27665.06|27665.06|27665.06|0
1605003000000|2020-11-10 10:10:00|27660.75|27660.75|27650.36|27650.36|27660.75|27660.75|27646.05|27646.05|0
1605003010000|2020-11-10 10:10:10|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|0
1605003030000|2020-11-10 10:10:30|27648.58|27648.58|27648.58|27648.58|27648.58|27648.58|27648.58|27648.58|0
1605003040000|2020-11-10 10:10:40|27657.2|27657.2|27660.75|27660.75|27660.75|27660.75|27657.2|27657.2|0
1605003050000|2020-11-10 10:10:50|27665.06|27665.06|27665.06|27665.06|27665.06|27665.06|27665.06|27665.06|0
1605003100000|2020-11-10 10:11:40|27669.36|27669.36|27664.3|27664.3|27672.92|27672.92|27664.3|27664.3|0
1605003110000|2020-11-10 10:11:50|27672.92|27672.92|27683.31|27683.31|27696.23|27696.23|27672.92|27672.92|0
1605003120000|2020-11-10 10:12:00|27700.53|27700.53|27691.92|27691.92|27700.53|27700.53|27691.92|27691.92|0
1605003140000|2020-11-10 10:12:20|27674.7|27674.7|27664.3|27664.3|27674.7|27674.7|27664.3|27664.3|0
1605003150000|2020-11-10 10:12:30|27660|27660|27658.22|27658.22|27660|27660|27658.22|27658.22|0
1605003160000|2020-11-10 10:12:40|27645.3|27645.3|27645.3|27645.3|27645.3|27645.3|27645.3|27645.3|0
1605003170000|2020-11-10 10:12:50|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|27632.38|0
1605003210000|2020-11-10 10:13:30|27627.05|27627.05|27625.27|27625.27|27627.05|27627.05|27625.27|27625.27|0
1605003230000|2020-11-10 10:13:50|27610.58|27610.58|27600.19|27600.19|27610.58|27610.58|27600.19|27600.19|0
1605003250000|2020-11-10 10:14:10|27582.96|27582.96|27576.13|27576.13|27584.74|27584.74|27576.13|27576.13|0
1605003260000|2020-11-10 10:14:20|27577.9|27577.9|27590.82|27590.82|27590.82|27590.82|27577.9|27577.9|0
1605003270000|2020-11-10 10:14:30|27582.21|27582.21|27588.29|27588.29|27588.29|27588.29|27577.9|27577.9|0
1605003290000|2020-11-10 10:14:50|27590.07|27590.07|27591.85|27591.85|27591.85|27591.85|27590.07|27590.07|0
1605003320000|2020-11-10 10:15:20|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|0
1605003330000|2020-11-10 10:15:30|27570.32|27570.32|27566.76|27566.76|27570.32|27570.32|27566.76|27566.76|0
1605003340000|2020-11-10 10:15:40|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|27549.54|0
1605003370000|2020-11-10 10:16:10|27545.23|27545.23|27545.23|27545.23|27545.23|27545.23|27545.23|27545.23|0
1605003380000|2020-11-10 10:16:20|27543.45|27543.45|27533.06|27533.06|27543.45|27543.45|27533.06|27533.06|0
1605003390000|2020-11-10 10:16:30|27520.14|27520.14|27520.14|27520.14|27520.14|27520.14|27520.14|27520.14|0
1605003400000|2020-11-10 10:16:40|27524.45|27524.45|27520.9|27520.9|27524.45|27524.45|27520.9|27520.9|0
1605003410000|2020-11-10 10:16:50|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|0
1605003420000|2020-11-10 10:17:00|27516.59|27516.59|27533.06|27533.06|27533.06|27533.06|27516.59|27516.59|0
1605003430000|2020-11-10 10:17:10|27541.68|27541.68|27533.06|27533.06|27541.68|27541.68|27533.06|27533.06|0
1605003470000|2020-11-10 10:17:50|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|0
1605003480000|2020-11-10 10:18:00|27522.67|27522.67|27522.67|27522.67|27522.67|27522.67|27522.67|27522.67|0
1605003520000|2020-11-10 10:18:40|27525.2|27525.2|27523.42|27523.42|27525.2|27525.2|27523.42|27523.42|0
1605003530000|2020-11-10 10:18:50|27519.12|27519.12|27519.12|27519.12|27523.42|27523.42|27519.12|27519.12|0
1605003560000|2020-11-10 10:19:20|27520.9|27520.9|27522.67|27522.67|27522.67|27522.67|27520.9|27520.9|0
1605003570000|2020-11-10 10:19:30|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|0
1605003600000|2020-11-10 10:20:00|27520.9|27520.9|27520.9|27520.9|27520.9|27520.9|27520.9|27520.9|0
1605003620000|2020-11-10 10:20:20|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|0
1605003630000|2020-11-10 10:20:30|27538.12|27538.12|27529.51|27529.51|27538.12|27538.12|27529.51|27529.51|0
1605003640000|2020-11-10 10:20:40|27542.43|27542.43|27533.81|27533.81|27542.43|27542.43|27525.2|27525.2|0
1605003650000|2020-11-10 10:20:50|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|0
1605003660000|2020-11-10 10:21:00|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|0
1605003710000|2020-11-10 10:21:50|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|0
1605003720000|2020-11-10 10:22:00|27535.59|27535.59|27544.2|27544.2|27544.2|27544.2|27535.59|27535.59|0
1605003730000|2020-11-10 10:22:10|27539.9|27539.9|27539.9|27539.9|27539.9|27539.9|27533.81|27533.81|0
1605003740000|2020-11-10 10:22:20|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|0
1605003760000|2020-11-10 10:22:40|27548.51|27548.51|27548.51|27548.51|27548.51|27548.51|27548.51|27548.51|0
1605003770000|2020-11-10 10:22:50|27539.9|27539.9|27539.9|27539.9|27544.2|27544.2|27539.9|27539.9|0
1605003780000|2020-11-10 10:23:00|27544.2|27544.2|27539.9|27539.9|27544.2|27544.2|27539.9|27539.9|0
1605003800000|2020-11-10 10:23:20|27548.51|27548.51|27548.51|27548.51|27548.51|27548.51|27548.51|27548.51|0
1605003810000|2020-11-10 10:23:30|27544.2|27544.2|27535.59|27535.59|27544.2|27544.2|27535.59|27535.59|0
1605003830000|2020-11-10 10:23:50|27537.37|27537.37|27537.37|27537.37|27537.37|27537.37|27537.37|27537.37|0
1605003840000|2020-11-10 10:24:00|27539.15|27539.15|27539.15|27539.15|27552.07|27552.07|27539.15|27539.15|0
1605003850000|2020-11-10 10:24:10|27534.84|27534.84|27534.84|27534.84|27534.84|27534.84|27534.84|27534.84|0
1605003860000|2020-11-10 10:24:20|27533.06|27533.06|27528.76|27528.76|27533.06|27533.06|27524.45|27524.45|0
1605003880000|2020-11-10 10:24:40|27533.06|27533.06|27531.29|27531.29|27533.06|27533.06|27531.29|27531.29|0
1605003890000|2020-11-10 10:24:50|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|27526.98|0
1605003900000|2020-11-10 10:25:00|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|27531.29|0
1605003920000|2020-11-10 10:25:20|27518.37|27518.37|27518.37|27518.37|27518.37|27518.37|27518.37|27518.37|0
1605003930000|2020-11-10 10:25:30|27516.59|27516.59|27516.59|27516.59|27516.59|27516.59|27516.59|27516.59|0
1605003940000|2020-11-10 10:25:40|27514.81|27514.81|27514.81|27514.81|27514.81|27514.81|27514.81|27514.81|0
1605003950000|2020-11-10 10:25:50|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|0
1605003960000|2020-11-10 10:26:00|27514.81|27514.81|27518.37|27518.37|27518.37|27518.37|27514.81|27514.81|0
1605003970000|2020-11-10 10:26:10|27520.14|27520.14|27520.14|27520.14|27520.14|27520.14|27520.14|27520.14|0
1605003990000|2020-11-10 10:26:30|27533.06|27533.06|27533.06|27533.06|27533.06|27533.06|27533.06|27533.06|0
1605004000000|2020-11-10 10:26:40|27524.45|27524.45|27518.37|27518.37|27524.45|27524.45|27518.37|27518.37|0
1605004010000|2020-11-10 10:26:50|27520.14|27520.14|27521.92|27521.92|27521.92|27521.92|27520.14|27520.14|0
1605004020000|2020-11-10 10:27:00|27534.84|27534.84|27534.84|27534.84|27543.45|27543.45|27534.84|27534.84|0
1605004030000|2020-11-10 10:27:10|27521.92|27521.92|27517.62|27517.62|27521.92|27521.92|27517.62|27517.62|0
1605004040000|2020-11-10 10:27:20|27513.31|27513.31|27513.31|27513.31|27513.31|27513.31|27513.31|27513.31|0
1605004060000|2020-11-10 10:27:40|27532.31|27532.31|27532.31|27532.31|27532.31|27532.31|27532.31|27532.31|0
1605004080000|2020-11-10 10:28:00|27528.01|27528.01|27528.01|27528.01|27528.01|27528.01|27528.01|27528.01|0
1605004100000|2020-11-10 10:28:20|27523.7|27523.7|27523.7|27523.7|27523.7|27523.7|27523.7|27523.7|0
1605004120000|2020-11-10 10:28:40|27506.47|27506.47|27510.78|27510.78|27510.78|27510.78|27506.47|27506.47|0
1605004130000|2020-11-10 10:28:50|27509|27509|27509|27509|27509|27509|27509|27509|0
1605004140000|2020-11-10 10:29:00|27513.31|27513.31|27521.92|27521.92|27521.92|27521.92|27513.31|27513.31|0
1605004150000|2020-11-10 10:29:10|27523.7|27523.7|27523.7|27523.7|27523.7|27523.7|27523.7|27523.7|0
1605004190000|2020-11-10 10:29:50|27528.01|27528.01|27528.01|27528.01|27528.01|27528.01|27528.01|27528.01|0
1605004200000|2020-11-10 10:30:00|27519.39|27519.39|27494.31|27494.31|27519.39|27519.39|27494.31|27494.31|0
1605004210000|2020-11-10 10:30:10|27492.53|27492.53|27496.83|27496.83|27496.83|27496.83|27492.53|27492.53|0
1605004260000|2020-11-10 10:31:00|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|0
1605004270000|2020-11-10 10:31:10|27496.83|27496.83|27496.83|27496.83|27496.83|27496.83|27496.83|27496.83|0
1605004290000|2020-11-10 10:31:30|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|0
1605004310000|2020-11-10 10:31:50|27502.92|27502.92|27511.53|27511.53|27511.53|27511.53|27502.92|27502.92|0
1605004320000|2020-11-10 10:32:00|27494.31|27494.31|27494.31|27494.31|27494.31|27494.31|27494.31|27494.31|0
1605004340000|2020-11-10 10:32:20|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|0
1605004350000|2020-11-10 10:32:30|27519.39|27519.39|27516.86|27516.86|27519.39|27519.39|27515.09|27515.09|0
1605004380000|2020-11-10 10:33:00|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|0
1605004420000|2020-11-10 10:33:40|27510.78|27510.78|27496.08|27496.08|27510.78|27510.78|27496.08|27496.08|0
1605004490000|2020-11-10 10:34:50|27491.78|27491.78|27491.78|27491.78|27491.78|27491.78|27491.78|27491.78|0
1605004500000|2020-11-10 10:35:00|27488.22|27488.22|27488.22|27488.22|27488.22|27488.22|27488.22|27488.22|0
1605004510000|2020-11-10 10:35:10|27477.83|27477.83|27477.83|27477.83|27477.83|27477.83|27477.83|27477.83|0
1605004520000|2020-11-10 10:35:20|27482.14|27482.14|27486.44|27486.44|27486.44|27486.44|27482.14|27482.14|0
1605004530000|2020-11-10 10:35:30|27490|27490|27490|27490|27490|27490|27490|27490|0
1605004540000|2020-11-10 10:35:40|27511.53|27511.53|27511.53|27511.53|27511.53|27511.53|27511.53|27511.53|0
1605004560000|2020-11-10 10:36:00|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|27507.98|0
1605004570000|2020-11-10 10:36:10|27511.53|27511.53|27511.53|27511.53|27520.14|27520.14|27511.53|27511.53|0
1605004590000|2020-11-10 10:36:30|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|0
1605004600000|2020-11-10 10:36:40|27518.37|27518.37|27518.37|27518.37|27518.37|27518.37|27518.37|27518.37|0
1605004640000|2020-11-10 10:37:20|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|0
1605004660000|2020-11-10 10:37:40|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|27506.2|0
1605004680000|2020-11-10 10:38:00|27488.97|27488.97|27488.97|27488.97|27488.97|27488.97|27488.97|27488.97|0
1605004700000|2020-11-10 10:38:20|27490.75|27490.75|27494.31|27494.31|27494.31|27494.31|27490.75|27490.75|0
1605004720000|2020-11-10 10:38:40|27496.08|27496.08|27496.08|27496.08|27496.08|27496.08|27496.08|27496.08|0
1605004730000|2020-11-10 10:38:50|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|0
1605004740000|2020-11-10 10:39:00|27504.7|27504.7|27504.7|27504.7|27504.7|27504.7|27504.7|27504.7|0
1605004750000|2020-11-10 10:39:10|27502.92|27502.92|27502.92|27502.92|27502.92|27502.92|27502.92|27502.92|0
1605004760000|2020-11-10 10:39:20|27501.14|27501.14|27502.92|27502.92|27502.92|27502.92|27501.14|27501.14|0
1605004780000|2020-11-10 10:39:40|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|27501.14|0
1605004800000|2020-11-10 10:40:00|27490|27490|27498.61|27498.61|27498.61|27498.61|27490|27490|0
1605004830000|2020-11-10 10:40:30|27477.08|27477.08|27485.69|27485.69|27485.69|27485.69|27477.08|27477.08|0
1605004840000|2020-11-10 10:40:40|27472.77|27472.77|27472.77|27472.77|27472.77|27472.77|27472.77|27472.77|0
1605004850000|2020-11-10 10:40:50|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|0
1605004870000|2020-11-10 10:41:10|27473.53|27473.53|27473.53|27473.53|27473.53|27473.53|27473.53|27473.53|0
1605004960000|2020-11-10 10:42:40|27469.97|27469.97|27469.97|27469.97|27469.97|27469.97|27469.97|27469.97|0
1605004970000|2020-11-10 10:42:50|27468.19|27468.19|27469.97|27469.97|27469.97|27469.97|27468.19|27468.19|0
1605004980000|2020-11-10 10:43:00|27439.83|27439.83|27448.44|27448.44|27448.44|27448.44|27439.83|27439.83|0
1605004990000|2020-11-10 10:43:10|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|0
1605005020000|2020-11-10 10:43:40|27441.6|27441.6|27441.6|27441.6|27441.6|27441.6|27441.6|27441.6|0
1605005040000|2020-11-10 10:44:00|27443.38|27443.38|27443.38|27443.38|27443.38|27443.38|27443.38|27443.38|0
1605005060000|2020-11-10 10:44:20|27441.6|27441.6|27441.6|27441.6|27441.6|27441.6|27441.6|27441.6|0
1605005070000|2020-11-10 10:44:30|27445.91|27445.91|27445.91|27445.91|27445.91|27445.91|27445.91|27445.91|0
1605005090000|2020-11-10 10:44:50|27450.22|27450.22|27441.6|27441.6|27450.22|27450.22|27441.6|27441.6|0
1605005130000|2020-11-10 10:45:30|27450.22|27450.22|27450.22|27450.22|27450.22|27450.22|27450.22|27450.22|0
1605005190000|2020-11-10 10:46:30|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|0
1605005210000|2020-11-10 10:46:50|27445.16|27445.16|27445.16|27445.16|27445.16|27445.16|27445.16|27445.16|0
1605005250000|2020-11-10 10:47:30|27436.55|27436.55|27427.93|27427.93|27436.55|27436.55|27427.93|27427.93|0
1605005260000|2020-11-10 10:47:40|27424.38|27424.38|27422.6|27422.6|27424.38|27424.38|27422.6|27422.6|0
1605005280000|2020-11-10 10:48:00|27409.68|27409.68|27413.99|27413.99|27413.99|27413.99|27409.68|27409.68|0
1605005290000|2020-11-10 10:48:10|27422.6|27422.6|27426.16|27426.16|27426.16|27426.16|27422.6|27422.6|0
1605005300000|2020-11-10 10:48:20|27421.85|27421.85|27420.07|27420.07|27421.85|27421.85|27420.07|27420.07|0
1605005370000|2020-11-10 10:49:30|27432.99|27432.99|27441.6|27441.6|27441.6|27441.6|27428.68|27428.68|0
1605005380000|2020-11-10 10:49:40|27437.3|27437.3|27437.3|27437.3|27437.3|27437.3|27437.3|27437.3|0
1605005390000|2020-11-10 10:49:50|27439.08|27439.08|27439.08|27439.08|27439.08|27439.08|27439.08|27439.08|0
1605005400000|2020-11-10 10:50:00|27443.38|27443.38|27443.38|27443.38|27443.38|27443.38|27443.38|27443.38|0
1605005410000|2020-11-10 10:50:10|27448.71|27448.71|27448.71|27448.71|27448.71|27448.71|27448.71|27448.71|0
1605005420000|2020-11-10 10:50:20|27446.94|27446.94|27446.94|27446.94|27446.94|27446.94|27446.94|27446.94|0
1605005430000|2020-11-10 10:50:30|27442.63|27442.63|27464.16|27464.16|27468.47|27468.47|27442.63|27442.63|0
1605005450000|2020-11-10 10:50:50|27470.25|27470.25|27468.47|27468.47|27470.25|27470.25|27464.16|27464.16|0
1605005460000|2020-11-10 10:51:00|27472.77|27472.77|27472.77|27472.77|27472.77|27472.77|27472.77|27472.77|0
1605005480000|2020-11-10 10:51:20|27462.38|27462.38|27466.69|27466.69|27466.69|27466.69|27462.38|27462.38|0
1605005500000|2020-11-10 10:51:40|27471|27471|27471|27471|27471|27471|27471|27471|0
1605005510000|2020-11-10 10:51:50|27475.3|27475.3|27471|27471|27475.3|27475.3|27471|27471|0
1605005530000|2020-11-10 10:52:10|27475.3|27475.3|27483.92|27483.92|27483.92|27483.92|27475.3|27475.3|0
1605005540000|2020-11-10 10:52:20|27475.3|27475.3|27471|27471|27475.3|27475.3|27471|27471|0
1605005560000|2020-11-10 10:52:40|27479.61|27479.61|27479.61|27479.61|27479.61|27479.61|27479.61|27479.61|0
1605005570000|2020-11-10 10:52:50|27483.92|27483.92|27481.39|27481.39|27485.69|27485.69|27481.39|27481.39|0
1605005600000|2020-11-10 10:53:20|27487.47|27487.47|27500.39|27500.39|27500.39|27500.39|27487.47|27487.47|0
1605005610000|2020-11-10 10:53:30|27491.78|27491.78|27491.78|27491.78|27491.78|27491.78|27491.78|27491.78|0
1605005620000|2020-11-10 10:53:40|27496.08|27496.08|27487.47|27487.47|27500.39|27500.39|27487.47|27487.47|0
1605005630000|2020-11-10 10:53:50|27483.16|27483.16|27502.17|27502.17|27502.17|27502.17|27483.16|27483.16|0
1605005640000|2020-11-10 10:54:00|27497.86|27497.86|27497.86|27497.86|27510.78|27510.78|27497.86|27497.86|0
1605005650000|2020-11-10 10:54:10|27502.17|27502.17|27502.17|27502.17|27502.17|27502.17|27502.17|27502.17|0
1605005670000|2020-11-10 10:54:30|27510.78|27510.78|27512.56|27512.56|27512.56|27512.56|27510.78|27510.78|0
1605005680000|2020-11-10 10:54:40|27514.33|27514.33|27518.64|27518.64|27518.64|27518.64|27514.33|27514.33|0
1605005690000|2020-11-10 10:54:50|27514.33|27514.33|27514.33|27514.33|27514.33|27514.33|27514.33|27514.33|0
1605005700000|2020-11-10 10:55:00|27510.03|27510.03|27514.33|27514.33|27514.33|27514.33|27510.03|27510.03|0
1605005780000|2020-11-10 10:56:20|27501.42|27501.42|27518.64|27518.64|27518.64|27518.64|27492.8|27492.8|0
1605005790000|2020-11-10 10:56:30|27510.03|27510.03|27507.5|27507.5|27510.03|27510.03|27505.72|27505.72|0
1605005810000|2020-11-10 10:56:50|27509.28|27509.28|27509.28|27509.28|27513.58|27513.58|27509.28|27509.28|0
1605005820000|2020-11-10 10:57:00|27513.58|27513.58|27506.75|27506.75|27515.36|27515.36|27506.75|27506.75|0
1605005840000|2020-11-10 10:57:20|27515.36|27515.36|27511.05|27511.05|27515.36|27515.36|27511.05|27511.05|0
1605005850000|2020-11-10 10:57:30|27506.75|27506.75|27506.75|27506.75|27506.75|27506.75|27506.75|27506.75|0
1605005860000|2020-11-10 10:57:40|27508.53|27508.53|27491.3|27491.3|27508.53|27508.53|27491.3|27491.3|0
1605005870000|2020-11-10 10:57:50|27482.69|27482.69|27482.69|27482.69|27482.69|27482.69|27482.69|27482.69|0
1605005880000|2020-11-10 10:58:00|27499.91|27499.91|27495.61|27495.61|27499.91|27499.91|27491.3|27491.3|0
1605005890000|2020-11-10 10:58:10|27486.99|27486.99|27478.38|27478.38|27486.99|27486.99|27478.38|27478.38|0
1605005920000|2020-11-10 10:58:40|27486.99|27486.99|27486.99|27486.99|27486.99|27486.99|27486.99|27486.99|0
1605005930000|2020-11-10 10:58:50|27491.3|27491.3|27491.3|27491.3|27491.3|27491.3|27491.3|27491.3|0
1605005940000|2020-11-10 10:59:00|27493.08|27493.08|27493.08|27493.08|27493.08|27493.08|27493.08|27493.08|0
1605005980000|2020-11-10 10:59:40|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|0
1605006000000|2020-11-10 11:00:00|27480.16|27480.16|27484.47|27484.47|27484.47|27484.47|27480.16|27480.16|0
1605006020000|2020-11-10 11:00:20|27480.91|27480.91|27480.91|27480.91|27482.69|27482.69|27480.91|27480.91|0
1605006040000|2020-11-10 11:00:40|27479.13|27479.13|27474.83|27474.83|27479.13|27479.13|27474.83|27474.83|0
1605006050000|2020-11-10 11:00:50|27479.13|27479.13|27495.61|27495.61|27496.36|27496.36|27479.13|27479.13|0
1605006070000|2020-11-10 11:01:10|27499.91|27499.91|27499.91|27499.91|27499.91|27499.91|27499.91|27499.91|0
1605006080000|2020-11-10 11:01:20|27512.83|27512.83|27508.53|27508.53|27512.83|27512.83|27495.61|27495.61|0
1605006120000|2020-11-10 11:02:00|27512.08|27512.08|27512.08|27512.08|27512.08|27512.08|27512.08|27512.08|0
1605006200000|2020-11-10 11:03:20|27522.47|27522.47|27522.47|27522.47|27522.47|27522.47|27509.55|27509.55|0
1605006220000|2020-11-10 11:03:40|27524.25|27524.25|27524.25|27524.25|27524.25|27524.25|27524.25|27524.25|0
1605006230000|2020-11-10 11:03:50|27532.86|27532.86|27528.55|27528.55|27532.86|27532.86|27528.55|27528.55|0
1605006240000|2020-11-10 11:04:00|27541.47|27541.47|27541.47|27541.47|27541.47|27541.47|27541.47|27541.47|0
1605006250000|2020-11-10 11:04:10|27543.25|27543.25|27543.25|27543.25|27543.25|27543.25|27543.25|27543.25|0
1605006260000|2020-11-10 11:04:20|27534.64|27534.64|27530.33|27530.33|27534.64|27534.64|27530.33|27530.33|0
1605006270000|2020-11-10 11:04:30|27538.94|27538.94|27542.5|27542.5|27542.5|27542.5|27538.94|27538.94|0
1605006300000|2020-11-10 11:05:00|27546.81|27546.81|27544.28|27544.28|27551.11|27551.11|27544.28|27544.28|0
1605006310000|2020-11-10 11:05:10|27552.89|27552.89|27552.89|27552.89|27552.89|27552.89|27552.89|27552.89|0
1605006320000|2020-11-10 11:05:20|27551.11|27551.11|27551.11|27551.11|27551.11|27551.11|27551.11|27551.11|0
1605006350000|2020-11-10 11:05:50|27559.72|27559.72|27555.42|27555.42|27559.72|27559.72|27555.42|27555.42|0
1605006360000|2020-11-10 11:06:00|27564.03|27564.03|27555.42|27555.42|27564.03|27564.03|27555.42|27555.42|0
1605006380000|2020-11-10 11:06:20|27572.64|27572.64|27555.42|27555.42|27572.64|27572.64|27555.42|27555.42|0
1605006390000|2020-11-10 11:06:30|27551.86|27551.86|27556.17|27556.17|27556.17|27556.17|27551.86|27551.86|0
1605006400000|2020-11-10 11:06:40|27545.78|27545.78|27541.47|27541.47|27545.78|27545.78|27541.47|27541.47|0
1605006410000|2020-11-10 11:06:50|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|0
1605006470000|2020-11-10 11:07:50|27529.31|27529.31|27552.61|27552.61|27552.61|27552.61|27527.53|27527.53|0
1605006480000|2020-11-10 11:08:00|27548.31|27548.31|27548.31|27548.31|27548.31|27548.31|27548.31|27548.31|0
1605006490000|2020-11-10 11:08:10|27552.61|27552.61|27550.09|27550.09|27552.61|27552.61|27548.31|27548.31|0
1605006510000|2020-11-10 11:08:30|27563.01|27563.01|27558.7|27558.7|27567.31|27567.31|27558.7|27558.7|0
1605006520000|2020-11-10 11:08:40|27554.39|27554.39|27554.39|27554.39|27554.39|27554.39|27554.39|27554.39|0
1605006530000|2020-11-10 11:08:50|27558.7|27558.7|27558.7|27558.7|27558.7|27558.7|27558.7|27558.7|0
1605006560000|2020-11-10 11:09:20|27552.61|27552.61|27560.48|27560.48|27560.48|27560.48|27552.61|27552.61|0
1605006590000|2020-11-10 11:09:50|27562.25|27562.25|27570.87|27570.87|27575.17|27575.17|27562.25|27562.25|0
1605006630000|2020-11-10 11:10:30|27557.95|27557.95|27575.17|27575.17|27575.17|27575.17|27557.95|27557.95|0
1605006640000|2020-11-10 11:10:40|27566.56|27566.56|27566.56|27566.56|27566.56|27566.56|27566.56|27566.56|0
1605006660000|2020-11-10 11:11:00|27568.34|27568.34|27568.34|27568.34|27568.34|27568.34|27568.34|27568.34|0
1605006670000|2020-11-10 11:11:10|27559.72|27559.72|27553.64|27553.64|27559.72|27559.72|27553.64|27553.64|0
1605006690000|2020-11-10 11:11:30|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|0
1605006710000|2020-11-10 11:11:50|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|0
1605006720000|2020-11-10 11:12:00|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|27549.33|0
1605006740000|2020-11-10 11:12:20|27545.78|27545.78|27550.09|27550.09|27563.01|27563.01|27545.78|27545.78|0
1605006750000|2020-11-10 11:12:30|27541.47|27541.47|27539.7|27539.7|27541.47|27541.47|27539.7|27539.7|0
1605006760000|2020-11-10 11:12:40|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|0
1605006780000|2020-11-10 11:13:00|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|0
1605006790000|2020-11-10 11:13:10|27544|27544|27542.22|27542.22|27550.84|27550.84|27542.22|27542.22|0
1605006800000|2020-11-10 11:13:20|27533.61|27533.61|27546.53|27546.53|27546.53|27546.53|27533.61|27533.61|0
1605006820000|2020-11-10 11:13:40|27537.92|27537.92|27536.14|27536.14|27537.92|27537.92|27536.14|27536.14|0
1605006830000|2020-11-10 11:13:50|27531.83|27531.83|27531.83|27531.83|27531.83|27531.83|27531.83|27531.83|0
1605006840000|2020-11-10 11:14:00|27544.75|27544.75|27544.75|27544.75|27544.75|27544.75|27544.75|27544.75|0
1605006860000|2020-11-10 11:14:20|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|0
1605006880000|2020-11-10 11:14:40|27549.06|27549.06|27549.06|27549.06|27549.06|27549.06|27549.06|27549.06|0
1605006930000|2020-11-10 11:15:30|27533.61|27533.61|27533.61|27533.61|27533.61|27533.61|27533.61|27533.61|0
1605006940000|2020-11-10 11:15:40|27537.92|27537.92|27537.92|27537.92|27537.92|27537.92|27537.92|27537.92|0
1605006950000|2020-11-10 11:15:50|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|27542.22|0
1605006960000|2020-11-10 11:16:00|27540.45|27540.45|27540.45|27540.45|27540.45|27540.45|27540.45|27540.45|0
1605006970000|2020-11-10 11:16:10|27531.83|27531.83|27536.14|27536.14|27536.14|27536.14|27531.83|27531.83|0
1605006990000|2020-11-10 11:16:30|27534.36|27534.36|27536.14|27536.14|27536.14|27536.14|27534.36|27534.36|0
1605007020000|2020-11-10 11:17:00|27527.53|27527.53|27527.53|27527.53|27527.53|27527.53|27527.53|27527.53|0
1605007050000|2020-11-10 11:17:30|27537.17|27537.17|27545.78|27545.78|27545.78|27545.78|27537.17|27537.17|0
1605007060000|2020-11-10 11:17:40|27544|27544|27544|27544|27544|27544|27544|27544|0
1605007090000|2020-11-10 11:18:10|27526.78|27526.78|27526.78|27526.78|27526.78|27526.78|27526.78|27526.78|0
1605007100000|2020-11-10 11:18:20|27539.7|27539.7|27526.78|27526.78|27539.7|27539.7|27526.78|27526.78|0
1605007110000|2020-11-10 11:18:30|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|0
1605007120000|2020-11-10 11:18:40|27531.08|27531.08|27531.08|27531.08|27531.08|27531.08|27531.08|27531.08|0
1605007130000|2020-11-10 11:18:50|27535.39|27535.39|27543.25|27543.25|27543.25|27543.25|27535.39|27535.39|0
1605007140000|2020-11-10 11:19:00|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|0
1605007190000|2020-11-10 11:19:50|27544|27544|27535.39|27535.39|27544|27544|27535.39|27535.39|0
1605007220000|2020-11-10 11:20:20|27544|27544|27539.7|27539.7|27544|27544|27539.7|27539.7|0
1605007280000|2020-11-10 11:21:20|27553.64|27553.64|27549.33|27549.33|27553.64|27553.64|27549.33|27549.33|0
1605007300000|2020-11-10 11:21:40|27562.25|27562.25|27562.25|27562.25|27562.25|27562.25|27553.64|27553.64|0
1605007340000|2020-11-10 11:22:20|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|0
1605007370000|2020-11-10 11:22:50|27551.11|27551.11|27551.11|27551.11|27551.11|27551.11|27551.11|27551.11|0
1605007380000|2020-11-10 11:23:00|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|0
1605007390000|2020-11-10 11:23:10|27555.42|27555.42|27555.42|27555.42|27555.42|27555.42|27555.42|27555.42|0
1605007420000|2020-11-10 11:23:40|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|0
1605007440000|2020-11-10 11:24:00|27548.58|27548.58|27552.89|27552.89|27552.89|27552.89|27548.58|27548.58|0
1605007470000|2020-11-10 11:24:30|27561.5|27561.5|27557.2|27557.2|27565.81|27565.81|27557.2|27557.2|0
1605007490000|2020-11-10 11:24:50|27561.5|27561.5|27557.2|27557.2|27561.5|27561.5|27557.2|27557.2|0
1605007500000|2020-11-10 11:25:00|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|0
1605007520000|2020-11-10 11:25:20|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|0
1605007540000|2020-11-10 11:25:40|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|0
1605007550000|2020-11-10 11:25:50|27555.42|27555.42|27557.2|27557.2|27557.2|27557.2|27555.42|27555.42|0
1605007580000|2020-11-10 11:26:20|27565.81|27565.81|27557.2|27557.2|27565.81|27565.81|27557.2|27557.2|0
1605007590000|2020-11-10 11:26:30|27552.89|27552.89|27552.89|27552.89|27552.89|27552.89|27552.89|27552.89|0
1605007610000|2020-11-10 11:26:50|27558.22|27558.22|27566.83|27566.83|27575.45|27575.45|27558.22|27558.22|0
1605007630000|2020-11-10 11:27:10|27562.53|27562.53|27566.83|27566.83|27566.83|27566.83|27562.53|27562.53|0
1605007640000|2020-11-10 11:27:20|27559.72|27559.72|27555.42|27555.42|27559.72|27559.72|27555.42|27555.42|0
1605007650000|2020-11-10 11:27:30|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|0
1605007660000|2020-11-10 11:27:40|27555.42|27555.42|27555.42|27555.42|27555.42|27555.42|27555.42|27555.42|0
1605007760000|2020-11-10 11:29:20|27551.86|27551.86|27551.86|27551.86|27551.86|27551.86|27551.86|27551.86|0
1605007790000|2020-11-10 11:29:50|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|0
1605007810000|2020-11-10 11:30:10|27540.72|27540.72|27545.03|27545.03|27545.03|27545.03|27540.72|27540.72|0
1605007820000|2020-11-10 11:30:20|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|0
1605007830000|2020-11-10 11:30:30|27545.03|27545.03|27548.58|27548.58|27548.58|27548.58|27545.03|27545.03|0
1605007840000|2020-11-10 11:30:40|27546.81|27546.81|27546.81|27546.81|27546.81|27546.81|27546.81|27546.81|0
1605007850000|2020-11-10 11:30:50|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|0
1605007860000|2020-11-10 11:31:00|27527.8|27527.8|27527.8|27527.8|27527.8|27527.8|27527.8|27527.8|0
1605007870000|2020-11-10 11:31:10|27519.19|27519.19|27519.19|27519.19|27519.19|27519.19|27519.19|27519.19|0
1605007880000|2020-11-10 11:31:20|27523.5|27523.5|27519.19|27519.19|27523.5|27523.5|27519.19|27519.19|0
1605007890000|2020-11-10 11:31:30|27527.8|27527.8|27527.8|27527.8|27527.8|27527.8|27527.8|27527.8|0
1605007900000|2020-11-10 11:31:40|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|0
1605007910000|2020-11-10 11:31:50|27536.42|27536.42|27532.11|27532.11|27540.72|27540.72|27532.11|27532.11|0
1605007920000|2020-11-10 11:32:00|27523.5|27523.5|27532.11|27532.11|27532.11|27532.11|27523.5|27523.5|0
1605007940000|2020-11-10 11:32:20|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|0
1605007950000|2020-11-10 11:32:30|27542.5|27542.5|27546.81|27546.81|27546.81|27546.81|27542.5|27542.5|0
1605008000000|2020-11-10 11:33:20|27555.42|27555.42|27546.81|27546.81|27555.42|27555.42|27546.81|27546.81|0
1605008010000|2020-11-10 11:33:30|27538.19|27538.19|27542.5|27542.5|27542.5|27542.5|27538.19|27538.19|0
1605008030000|2020-11-10 11:33:50|27546.81|27546.81|27546.81|27546.81|27546.81|27546.81|27546.81|27546.81|0
1605008040000|2020-11-10 11:34:00|27551.11|27551.11|27563.28|27563.28|27567.59|27567.59|27551.11|27551.11|0
1605008050000|2020-11-10 11:34:10|27573.67|27573.67|27573.67|27573.67|27573.67|27573.67|27573.67|27573.67|0
1605008060000|2020-11-10 11:34:20|27582.28|27582.28|27577.98|27577.98|27586.59|27586.59|27577.98|27577.98|0
1605008100000|2020-11-10 11:35:00|27581.53|27581.53|27581.53|27581.53|27581.53|27581.53|27581.53|27581.53|0
1605008130000|2020-11-10 11:35:30|27579.75|27579.75|27584.06|27584.06|27584.06|27584.06|27579.75|27579.75|0
1605008140000|2020-11-10 11:35:40|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|0
1605008150000|2020-11-10 11:35:50|27584.06|27584.06|27579.75|27579.75|27584.06|27584.06|27579.75|27579.75|0
1605008180000|2020-11-10 11:36:20|27584.06|27584.06|27579.75|27579.75|27584.06|27584.06|27579.75|27579.75|0
1605008200000|2020-11-10 11:36:40|27571.14|27571.14|27571.14|27571.14|27575.45|27575.45|27571.14|27571.14|0
1605008230000|2020-11-10 11:37:10|27574.7|27574.7|27574.7|27574.7|27574.7|27574.7|27574.7|27574.7|0
1605008250000|2020-11-10 11:37:30|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|0
1605008310000|2020-11-10 11:38:30|27581.53|27581.53|27585.09|27585.09|27585.09|27585.09|27579|27579|0
1605008330000|2020-11-10 11:38:50|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|0
1605008370000|2020-11-10 11:39:30|27572.17|27572.17|27570.39|27570.39|27572.17|27572.17|27570.39|27570.39|0
1605008380000|2020-11-10 11:39:40|27566.08|27566.08|27566.08|27566.08|27566.08|27566.08|27566.08|27566.08|0
1605008390000|2020-11-10 11:39:50|27564.31|27564.31|27566.08|27566.08|27566.08|27566.08|27564.31|27564.31|0
1605008400000|2020-11-10 11:40:00|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|0
1605008440000|2020-11-10 11:40:40|27560|27560|27560|27560|27560|27560|27560|27560|0
1605008450000|2020-11-10 11:40:50|27555.69|27555.69|27555.69|27555.69|27555.69|27555.69|27555.69|27555.69|0
1605008460000|2020-11-10 11:41:00|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|0
1605008500000|2020-11-10 11:41:40|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|0
1605008520000|2020-11-10 11:42:00|27556.44|27556.44|27562.53|27562.53|27562.53|27562.53|27556.44|27556.44|0
1605008570000|2020-11-10 11:42:50|27545.3|27545.3|27545.3|27545.3|27545.3|27545.3|27545.3|27545.3|0
1605008580000|2020-11-10 11:43:00|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|0
1605008590000|2020-11-10 11:43:10|27555.69|27555.69|27555.69|27555.69|27555.69|27555.69|27555.69|27555.69|0
1605008600000|2020-11-10 11:43:20|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|0
1605008610000|2020-11-10 11:43:30|27568.61|27568.61|27564.31|27564.31|27568.61|27568.61|27560|27560|0
1605008640000|2020-11-10 11:44:00|27562.53|27562.53|27558.22|27558.22|27562.53|27562.53|27558.22|27558.22|0
1605008650000|2020-11-10 11:44:10|27549.61|27549.61|27543.53|27543.53|27549.61|27549.61|27543.53|27543.53|0
1605008660000|2020-11-10 11:44:20|27530.61|27530.61|27530.61|27530.61|27530.61|27530.61|27530.61|27530.61|0
1605008680000|2020-11-10 11:44:40|27521.99|27521.99|27530.61|27530.61|27539.22|27539.22|27521.99|27521.99|0
1605008690000|2020-11-10 11:44:50|27525.27|27525.27|27525.27|27525.27|27525.27|27525.27|27525.27|27525.27|0
1605008740000|2020-11-10 11:45:40|27516.39|27516.39|27516.39|27516.39|27516.39|27516.39|27516.39|27516.39|0
1605008750000|2020-11-10 11:45:50|27494.86|27494.86|27494.86|27494.86|27494.86|27494.86|27494.86|27494.86|0
1605008760000|2020-11-10 11:46:00|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|0
1605008780000|2020-11-10 11:46:20|27486.24|27486.24|27481.94|27481.94|27486.24|27486.24|27481.94|27481.94|0
1605008790000|2020-11-10 11:46:30|27469.02|27469.02|27465.46|27465.46|27469.02|27469.02|27465.46|27465.46|0
1605008800000|2020-11-10 11:46:40|27478.38|27478.38|27478.38|27478.38|27478.38|27478.38|27478.38|27478.38|0
1605008820000|2020-11-10 11:47:00|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|27469.77|0
1605008840000|2020-11-10 11:47:20|27467.99|27467.99|27463.68|27463.68|27476.6|27476.6|27463.68|27463.68|0
1605008900000|2020-11-10 11:48:20|27447.21|27447.21|27445.43|27445.43|27447.21|27447.21|27445.43|27445.43|0
1605008910000|2020-11-10 11:48:30|27436.82|27436.82|27438.6|27438.6|27438.6|27438.6|27436.82|27436.82|0
1605008920000|2020-11-10 11:48:40|27434.29|27434.29|27434.29|27434.29|27434.29|27434.29|27434.29|27434.29|0
1605008960000|2020-11-10 11:49:20|27438.6|27438.6|27434.29|27434.29|27438.6|27438.6|27434.29|27434.29|0
1605008970000|2020-11-10 11:49:30|27438.6|27438.6|27424.65|27424.65|27438.6|27438.6|27424.65|27424.65|0
1605008980000|2020-11-10 11:49:40|27420.35|27420.35|27418.57|27418.57|27420.35|27420.35|27418.57|27418.57|0
1605008990000|2020-11-10 11:49:50|27414.26|27414.26|27414.26|27414.26|27414.26|27414.26|27414.26|27414.26|0
1605009010000|2020-11-10 11:50:10|27416.04|27416.04|27416.04|27416.04|27416.04|27416.04|27416.04|27416.04|0
1605009030000|2020-11-10 11:50:30|27398.82|27398.82|27416.04|27416.04|27416.04|27416.04|27398.82|27398.82|0
1605009040000|2020-11-10 11:50:40|27411.73|27411.73|27411.73|27411.73|27411.73|27411.73|27411.73|27411.73|0
1605009050000|2020-11-10 11:50:50|27403.87|27403.87|27403.87|27403.87|27403.87|27403.87|27403.87|27403.87|0
1605009070000|2020-11-10 11:51:10|27400.32|27400.32|27400.32|27400.32|27400.32|27400.32|27400.32|27400.32|0
1605009080000|2020-11-10 11:51:20|27403.87|27403.87|27389.18|27389.18|27403.87|27403.87|27389.18|27389.18|0
1605009100000|2020-11-10 11:51:40|27380.56|27380.56|27380.56|27380.56|27380.56|27380.56|27380.56|27380.56|0
1605009110000|2020-11-10 11:51:50|27382.34|27382.34|27382.34|27382.34|27382.34|27382.34|27382.34|27382.34|0
1605009120000|2020-11-10 11:52:00|27386.65|27386.65|27398.82|27398.82|27398.82|27398.82|27386.65|27386.65|0
1605009130000|2020-11-10 11:52:10|27402.37|27402.37|27394.51|27394.51|27402.37|27402.37|27394.51|27394.51|0
1605009140000|2020-11-10 11:52:20|27392.73|27392.73|27394.51|27394.51|27394.51|27394.51|27392.73|27392.73|0
1605009150000|2020-11-10 11:52:30|27385.9|27385.9|27381.59|27381.59|27385.9|27385.9|27381.59|27381.59|0
1605009160000|2020-11-10 11:52:40|27383.37|27383.37|27365.12|27365.12|27383.37|27383.37|27365.12|27365.12|0
1605009170000|2020-11-10 11:52:50|27363.34|27363.34|27366.89|27366.89|27366.89|27366.89|27363.34|27363.34|0
1605009180000|2020-11-10 11:53:00|27375.51|27375.51|27375.51|27375.51|27375.51|27375.51|27375.51|27375.51|0
1605009190000|2020-11-10 11:53:10|27373.73|27373.73|27359.03|27359.03|27373.73|27373.73|27359.03|27359.03|0
1605009210000|2020-11-10 11:53:30|27357.25|27357.25|27359.03|27359.03|27359.03|27359.03|27357.25|27357.25|0
1605009220000|2020-11-10 11:53:40|27376.26|27376.26|27380.56|27380.56|27380.56|27380.56|27376.26|27376.26|0
1605009230000|2020-11-10 11:53:50|27382.34|27382.34|27393.48|27393.48|27393.48|27393.48|27380.56|27380.56|0
1605009240000|2020-11-10 11:54:00|27402.1|27402.1|27424.65|27424.65|27424.65|27424.65|27402.1|27402.1|0
1605009250000|2020-11-10 11:54:10|27426.43|27426.43|27426.43|27426.43|27426.43|27426.43|27426.43|27426.43|0
1605009260000|2020-11-10 11:54:20|27428.21|27428.21|27428.21|27428.21|27428.21|27428.21|27428.21|27428.21|0
1605009270000|2020-11-10 11:54:30|27429.99|27429.99|27429.99|27429.99|27429.99|27429.99|27429.99|27429.99|0
1605009290000|2020-11-10 11:54:50|27431.76|27431.76|27431.76|27431.76|27431.76|27431.76|27431.76|27431.76|0
1605009300000|2020-11-10 11:55:00|27448.99|27448.99|27453.29|27453.29|27453.29|27453.29|27448.99|27448.99|0
1605009310000|2020-11-10 11:55:10|27448.99|27448.99|27444.68|27444.68|27448.99|27448.99|27444.68|27444.68|0
1605009320000|2020-11-10 11:55:20|27453.29|27453.29|27453.29|27453.29|27453.29|27453.29|27453.29|27453.29|0
1605009330000|2020-11-10 11:55:30|27455.07|27455.07|27455.07|27455.07|27455.07|27455.07|27455.07|27455.07|0
1605009340000|2020-11-10 11:55:40|27456.85|27456.85|27475.85|27475.85|27475.85|27475.85|27456.85|27456.85|0
1605009350000|2020-11-10 11:55:50|27471.55|27471.55|27471.55|27471.55|27471.55|27471.55|27471.55|27471.55|0
1605009360000|2020-11-10 11:56:00|27467.24|27467.24|27469.02|27469.02|27469.02|27469.02|27467.24|27467.24|0
1605009370000|2020-11-10 11:56:10|27464.71|27464.71|27460.4|27460.4|27464.71|27464.71|27460.4|27460.4|0
1605009380000|2020-11-10 11:56:20|27462.18|27462.18|27462.18|27462.18|27470.79|27470.79|27462.18|27462.18|0
1605009390000|2020-11-10 11:56:30|27466.49|27466.49|27466.49|27466.49|27466.49|27466.49|27466.49|27466.49|0
1605009410000|2020-11-10 11:56:50|27464.71|27464.71|27464.71|27464.71|27464.71|27464.71|27464.71|27464.71|0
1605009420000|2020-11-10 11:57:00|27456.1|27456.1|27450.01|27450.01|27456.1|27456.1|27450.01|27450.01|0
1605009450000|2020-11-10 11:57:30|27454.32|27454.32|27454.32|27454.32|27454.32|27454.32|27454.32|27454.32|0
1605009460000|2020-11-10 11:57:40|27456.1|27456.1|27462.18|27462.18|27462.18|27462.18|27456.1|27456.1|0
1605009470000|2020-11-10 11:57:50|27457.88|27457.88|27457.88|27457.88|27457.88|27457.88|27457.88|27457.88|0
1605009480000|2020-11-10 11:58:00|27453.57|27453.57|27444.96|27444.96|27453.57|27453.57|27444.96|27444.96|0
1605009520000|2020-11-10 11:58:40|27446.73|27446.73|27455.35|27455.35|27455.35|27455.35|27446.73|27446.73|0
1605009530000|2020-11-10 11:58:50|27453.57|27453.57|27440.65|27440.65|27453.57|27453.57|27440.65|27440.65|0
1605009540000|2020-11-10 11:59:00|27449.26|27449.26|27449.26|27449.26|27449.26|27449.26|27449.26|27449.26|0
1605009550000|2020-11-10 11:59:10|27445.71|27445.71|27445.71|27445.71|27445.71|27445.71|27445.71|27445.71|0
1605009560000|2020-11-10 11:59:20|27454.32|27454.32|27448.24|27448.24|27454.32|27454.32|27448.24|27448.24|0
1605009580000|2020-11-10 11:59:40|27467.24|27467.24|27473.32|27473.32|27473.32|27473.32|27467.24|27467.24|0
1605009590000|2020-11-10 11:59:50|27486.24|27486.24|27486.24|27486.24|27486.24|27486.24|27486.24|27486.24|0
1605009600000|2020-11-10 12:00:00|27481.94|27481.94|27477.63|27477.63|27481.94|27481.94|27477.63|27477.63|0
1605009610000|2020-11-10 12:00:10|27486.24|27486.24|27492.33|27492.33|27492.33|27492.33|27486.24|27486.24|0
1605009620000|2020-11-10 12:00:20|27500.94|27500.94|27500.94|27500.94|27500.94|27500.94|27500.94|27500.94|0
1605009630000|2020-11-10 12:00:30|27505.25|27505.25|27500.94|27500.94|27505.25|27505.25|27500.94|27500.94|0
1605009650000|2020-11-10 12:00:50|27496.63|27496.63|27513.86|27513.86|27513.86|27513.86|27496.63|27496.63|0
1605009660000|2020-11-10 12:01:00|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|0
1605009670000|2020-11-10 12:01:10|27500.94|27500.94|27505.25|27505.25|27505.25|27505.25|27500.94|27500.94|0
1605009690000|2020-11-10 12:01:30|27513.86|27513.86|27513.86|27513.86|27513.86|27513.86|27513.86|27513.86|0
1605009700000|2020-11-10 12:01:40|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|0
1605009720000|2020-11-10 12:02:00|27521.72|27521.72|27521.72|27521.72|27521.72|27521.72|27521.72|27521.72|0
1605009730000|2020-11-10 12:02:10|27526.03|27526.03|27508.8|27508.8|27526.03|27526.03|27508.8|27508.8|0
1605009750000|2020-11-10 12:02:30|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|27505.25|0
1605009760000|2020-11-10 12:02:40|27500.94|27500.94|27497.38|27497.38|27500.94|27500.94|27497.38|27497.38|0
1605009820000|2020-11-10 12:03:40|27501.69|27501.69|27512.08|27512.08|27512.08|27512.08|27501.69|27501.69|0
1605009830000|2020-11-10 12:03:50|27516.39|27516.39|27507.77|27507.77|27516.39|27516.39|27507.77|27507.77|0
1605009840000|2020-11-10 12:04:00|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|0
1605009860000|2020-11-10 12:04:20|27510.58|27510.58|27510.58|27510.58|27510.58|27510.58|27501.96|27501.96|0
1605009870000|2020-11-10 12:04:30|27514.88|27514.88|27513.11|27513.11|27514.88|27514.88|27513.11|27513.11|0
1605009890000|2020-11-10 12:04:50|27511.33|27511.33|27511.33|27511.33|27511.33|27511.33|27511.33|27511.33|0
1605009900000|2020-11-10 12:05:00|27502.72|27502.72|27514.88|27514.88|27514.88|27514.88|27502.72|27502.72|0
1605009920000|2020-11-10 12:05:20|27519.19|27519.19|27514.88|27514.88|27519.19|27519.19|27514.88|27514.88|0
1605009930000|2020-11-10 12:05:30|27519.19|27519.19|27514.88|27514.88|27519.19|27519.19|27514.88|27514.88|0
1605009940000|2020-11-10 12:05:40|27511.33|27511.33|27511.33|27511.33|27511.33|27511.33|27511.33|27511.33|0
1605009950000|2020-11-10 12:05:50|27509.55|27509.55|27509.55|27509.55|27509.55|27509.55|27509.55|27509.55|0
1605009960000|2020-11-10 12:06:00|27488.02|27488.02|27488.02|27488.02|27488.02|27488.02|27488.02|27488.02|0
1605009980000|2020-11-10 12:06:20|27500.94|27500.94|27513.86|27513.86|27513.86|27513.86|27500.94|27500.94|0
1605009990000|2020-11-10 12:06:30|27505.25|27505.25|27509.55|27509.55|27509.55|27509.55|27505.25|27505.25|0
1605010030000|2020-11-10 12:07:10|27513.86|27513.86|27513.86|27513.86|27513.86|27513.86|27513.86|27513.86|0
1605010050000|2020-11-10 12:07:30|27537.44|27537.44|27537.44|27537.44|27541|27541|27537.44|27537.44|0
1605010060000|2020-11-10 12:07:40|27528.83|27528.83|27527.05|27527.05|27528.83|27528.83|27527.05|27527.05|0
1605010080000|2020-11-10 12:08:00|27531.36|27531.36|27527.05|27527.05|27531.36|27531.36|27527.05|27527.05|0
1605010090000|2020-11-10 12:08:10|27531.36|27531.36|27531.36|27531.36|27531.36|27531.36|27522.75|27522.75|0
1605010140000|2020-11-10 12:09:00|27522.75|27522.75|27527.05|27527.05|27527.05|27527.05|27522.75|27522.75|0
1605010150000|2020-11-10 12:09:10|27514.13|27514.13|27514.13|27514.13|27514.13|27514.13|27514.13|27514.13|0
1605010180000|2020-11-10 12:09:40|27515.91|27515.91|27515.91|27515.91|27515.91|27515.91|27515.91|27515.91|0
1605010190000|2020-11-10 12:09:50|27520.22|27520.22|27523.77|27523.77|27523.77|27523.77|27520.22|27520.22|0
1605010220000|2020-11-10 12:10:20|27521.99|27521.99|27521.99|27521.99|27521.99|27521.99|27521.99|27521.99|0
1605010250000|2020-11-10 12:10:50|27509.07|27509.07|27504.77|27504.77|27509.07|27509.07|27504.77|27504.77|0
1605010270000|2020-11-10 12:11:10|27509.07|27509.07|27500.46|27500.46|27509.07|27509.07|27500.46|27500.46|0
1605010280000|2020-11-10 12:11:20|27509.07|27509.07|27509.07|27509.07|27509.07|27509.07|27509.07|27509.07|0
1605010300000|2020-11-10 12:11:40|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|0
1605010330000|2020-11-10 12:12:10|27508.32|27508.32|27502.24|27502.24|27508.32|27508.32|27502.24|27502.24|0
1605010340000|2020-11-10 12:12:20|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|0
1605010350000|2020-11-10 12:12:30|27502.24|27502.24|27502.24|27502.24|27502.24|27502.24|27502.24|27502.24|0
1605010370000|2020-11-10 12:12:50|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|0
1605010400000|2020-11-10 12:13:20|27502.24|27502.24|27502.24|27502.24|27502.24|27502.24|27502.24|27502.24|0
1605010420000|2020-11-10 12:13:40|27510.85|27510.85|27510.85|27510.85|27510.85|27510.85|27510.85|27510.85|0
1605010430000|2020-11-10 12:13:50|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|0
1605010450000|2020-11-10 12:14:10|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|0
1605010460000|2020-11-10 12:14:20|27504.02|27504.02|27505.79|27505.79|27505.79|27505.79|27504.02|27504.02|0
1605010500000|2020-11-10 12:15:00|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|0
1605010510000|2020-11-10 12:15:10|27508.32|27508.32|27506.55|27506.55|27508.32|27508.32|27506.55|27506.55|0
1605010520000|2020-11-10 12:15:20|27510.85|27510.85|27510.85|27510.85|27510.85|27510.85|27510.85|27510.85|0
1605010530000|2020-11-10 12:15:30|27519.46|27519.46|27519.46|27519.46|27519.46|27519.46|27519.46|27519.46|0
1605010560000|2020-11-10 12:16:00|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|0
1605010570000|2020-11-10 12:16:10|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|0
1605010590000|2020-11-10 12:16:30|27532.66|27532.66|27532.66|27532.66|27532.66|27532.66|27532.66|27532.66|0
1605010600000|2020-11-10 12:16:40|27541.27|27541.27|27536.96|27536.96|27541.27|27541.27|27536.96|27536.96|0
1605010620000|2020-11-10 12:17:00|27532.66|27532.66|27532.66|27532.66|27532.66|27532.66|27532.66|27532.66|0
1605010630000|2020-11-10 12:17:10|27528.35|27528.35|27528.35|27528.35|27528.35|27528.35|27528.35|27528.35|0
1605010640000|2020-11-10 12:17:20|27530.13|27530.13|27530.13|27530.13|27538.74|27538.74|27530.13|27530.13|0
1605010670000|2020-11-10 12:17:50|27531.91|27531.91|27527.6|27527.6|27531.91|27531.91|27527.6|27527.6|0
1605010700000|2020-11-10 12:18:20|27529.38|27529.38|27529.38|27529.38|27529.38|27529.38|27529.38|27529.38|0
1605010730000|2020-11-10 12:18:50|27531.16|27531.16|27531.16|27531.16|27531.16|27531.16|27531.16|27531.16|0
1605010780000|2020-11-10 12:19:40|27535.46|27535.46|27537.24|27537.24|27537.24|27537.24|27535.46|27535.46|0
1605010800000|2020-11-10 12:20:00|27532.93|27532.93|27537.24|27537.24|27537.24|27537.24|27532.93|27532.93|0
1605010830000|2020-11-10 12:20:30|27541.55|27541.55|27541.55|27541.55|27541.55|27541.55|27541.55|27541.55|0
1605010860000|2020-11-10 12:21:00|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|0
1605010870000|2020-11-10 12:21:10|27537.99|27537.99|27539.77|27539.77|27539.77|27539.77|27537.99|27537.99|0
1605010940000|2020-11-10 12:22:20|27535.46|27535.46|27535.46|27535.46|27535.46|27535.46|27535.46|27535.46|0
1605010950000|2020-11-10 12:22:30|27531.16|27531.16|27531.16|27531.16|27531.16|27531.16|27531.16|27531.16|0
1605010960000|2020-11-10 12:22:40|27522.54|27522.54|27520.77|27520.77|27522.54|27522.54|27520.77|27520.77|0
1605011000000|2020-11-10 12:23:20|27518.99|27518.99|27518.99|27518.99|27518.99|27518.99|27518.99|27518.99|0
1605011030000|2020-11-10 12:23:50|27515.43|27515.43|27502.51|27502.51|27515.43|27515.43|27502.51|27502.51|0
1605011040000|2020-11-10 12:24:00|27498.21|27498.21|27498.21|27498.21|27498.21|27498.21|27498.21|27498.21|0
1605011050000|2020-11-10 12:24:10|27496.43|27496.43|27496.43|27496.43|27496.43|27496.43|27496.43|27496.43|0
1605011060000|2020-11-10 12:24:20|27483.51|27483.51|27483.51|27483.51|27483.51|27483.51|27483.51|27483.51|0
1605011070000|2020-11-10 12:24:30|27487.82|27487.82|27490.35|27490.35|27492.12|27492.12|27486.04|27486.04|0
1605011120000|2020-11-10 12:25:20|27496.43|27496.43|27496.43|27496.43|27496.43|27496.43|27496.43|27496.43|0
1605011150000|2020-11-10 12:25:50|27487.82|27487.82|27487.82|27487.82|27487.82|27487.82|27487.82|27487.82|0
1605011180000|2020-11-10 12:26:20|27489.6|27489.6|27487.82|27487.82|27489.6|27489.6|27487.82|27487.82|0
1605011220000|2020-11-10 12:27:00|27471.34|27471.34|27467.04|27467.04|27471.34|27471.34|27467.04|27467.04|0
1605011250000|2020-11-10 12:27:30|27471.34|27471.34|27475.65|27475.65|27484.26|27484.26|27471.34|27471.34|0
1605011260000|2020-11-10 12:27:40|27471.34|27471.34|27471.34|27471.34|27471.34|27471.34|27471.34|27471.34|0
1605011270000|2020-11-10 12:27:50|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|0
1605011280000|2020-11-10 12:28:00|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|0
1605011290000|2020-11-10 12:28:10|27467.04|27467.04|27475.65|27475.65|27475.65|27475.65|27467.04|27467.04|0
1605011300000|2020-11-10 12:28:20|27477.43|27477.43|27477.43|27477.43|27477.43|27477.43|27477.43|27477.43|0
1605011310000|2020-11-10 12:28:30|27493.9|27493.9|27493.9|27493.9|27493.9|27493.9|27493.9|27493.9|0
1605011320000|2020-11-10 12:28:40|27495.68|27495.68|27499.99|27499.99|27499.99|27499.99|27495.68|27495.68|0
1605011330000|2020-11-10 12:28:50|27498.21|27498.21|27498.21|27498.21|27498.21|27498.21|27498.21|27498.21|0
1605011350000|2020-11-10 12:29:10|27489.6|27489.6|27489.6|27489.6|27489.6|27489.6|27489.6|27489.6|0
1605011370000|2020-11-10 12:29:30|27487.82|27487.82|27480.71|27480.71|27487.82|27487.82|27480.71|27480.71|0
1605011390000|2020-11-10 12:29:50|27482.49|27482.49|27491.1|27491.1|27492.88|27492.88|27482.49|27482.49|0
1605011400000|2020-11-10 12:30:00|27489.32|27489.32|27485.77|27485.77|27489.32|27489.32|27485.77|27485.77|0
1605011410000|2020-11-10 12:30:10|27487.54|27487.54|27487.54|27487.54|27489.32|27489.32|27487.54|27487.54|0
1605011420000|2020-11-10 12:30:20|27491.85|27491.85|27491.85|27491.85|27491.85|27491.85|27491.85|27491.85|0
1605011430000|2020-11-10 12:30:30|27487.54|27487.54|27487.54|27487.54|27487.54|27487.54|27487.54|27487.54|0
1605011450000|2020-11-10 12:30:50|27493.63|27493.63|27493.63|27493.63|27493.63|27493.63|27493.63|27493.63|0
1605011470000|2020-11-10 12:31:10|27497.93|27497.93|27510.85|27510.85|27510.85|27510.85|27497.93|27497.93|0
1605011500000|2020-11-10 12:31:40|27512.63|27512.63|27514.41|27514.41|27514.41|27514.41|27512.63|27512.63|0
1605011520000|2020-11-10 12:32:00|27518.71|27518.71|27520.49|27520.49|27520.49|27520.49|27518.71|27518.71|0
1605011530000|2020-11-10 12:32:10|27529.1|27529.1|27541.27|27541.27|27541.27|27541.27|27529.1|27529.1|0
1605011540000|2020-11-10 12:32:20|27549.88|27549.88|27526.57|27526.57|27549.88|27549.88|27526.57|27526.57|0
1605011550000|2020-11-10 12:32:30|27530.88|27530.88|27530.88|27530.88|27530.88|27530.88|27530.88|27530.88|0
1605011570000|2020-11-10 12:32:50|27522.27|27522.27|27518.71|27518.71|27522.27|27522.27|27518.71|27518.71|0
1605011580000|2020-11-10 12:33:00|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|0
1605011610000|2020-11-10 12:33:30|27518.71|27518.71|27529.1|27529.1|27529.1|27529.1|27518.71|27518.71|0
1605011620000|2020-11-10 12:33:40|27520.49|27520.49|27520.49|27520.49|27520.49|27520.49|27520.49|27520.49|0
1605011640000|2020-11-10 12:34:00|27527.33|27527.33|27527.33|27527.33|27527.33|27527.33|27527.33|27527.33|0
1605011650000|2020-11-10 12:34:10|27531.63|27531.63|27540.25|27540.25|27540.25|27540.25|27531.63|27531.63|0
1605011660000|2020-11-10 12:34:20|27531.63|27531.63|27533.41|27533.41|27533.41|27533.41|27531.63|27531.63|0
1605011670000|2020-11-10 12:34:30|27537.72|27537.72|27533.41|27533.41|27537.72|27537.72|27533.41|27533.41|0
1605011680000|2020-11-10 12:34:40|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|0
1605011700000|2020-11-10 12:35:00|27527.33|27527.33|27529.1|27529.1|27537.72|27537.72|27527.33|27527.33|0
1605011750000|2020-11-10 12:35:50|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|0
1605011780000|2020-11-10 12:36:20|27529.1|27529.1|27533.41|27533.41|27533.41|27533.41|27529.1|27529.1|0
1605011790000|2020-11-10 12:36:30|27529.1|27529.1|27524.8|27524.8|27533.41|27533.41|27524.8|27524.8|0
1605011800000|2020-11-10 12:36:40|27523.02|27523.02|27523.02|27523.02|27523.02|27523.02|27523.02|27523.02|0
1605011810000|2020-11-10 12:36:50|27518.71|27518.71|27518.71|27518.71|27518.71|27518.71|27518.71|27518.71|0
1605011820000|2020-11-10 12:37:00|27523.02|27523.02|27521.24|27521.24|27523.02|27523.02|27521.24|27521.24|0
1605011830000|2020-11-10 12:37:10|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|0
1605011860000|2020-11-10 12:37:40|27538.47|27538.47|27538.47|27538.47|27538.47|27538.47|27538.47|27538.47|0
1605011880000|2020-11-10 12:38:00|27540.25|27540.25|27540.25|27540.25|27540.25|27540.25|27540.25|27540.25|0
1605011900000|2020-11-10 12:38:20|27535.94|27535.94|27535.94|27535.94|27535.94|27535.94|27535.94|27535.94|0
1605011920000|2020-11-10 12:38:40|27527.33|27527.33|27537.72|27537.72|27542.02|27542.02|27527.33|27527.33|0
1605011930000|2020-11-10 12:38:50|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|0
1605011950000|2020-11-10 12:39:10|27552.41|27552.41|27548.11|27548.11|27552.41|27552.41|27548.11|27548.11|0
1605011960000|2020-11-10 12:39:20|27552.41|27552.41|27552.41|27552.41|27552.41|27552.41|27552.41|27552.41|0
1605011990000|2020-11-10 12:39:50|27555.97|27555.97|27554.19|27554.19|27555.97|27555.97|27554.19|27554.19|0
1605012060000|2020-11-10 12:41:00|27552.41|27552.41|27542.02|27542.02|27552.41|27552.41|27542.02|27542.02|0
1605012070000|2020-11-10 12:41:10|27546.33|27546.33|27550.64|27550.64|27550.64|27550.64|27546.33|27546.33|0
1605012120000|2020-11-10 12:42:00|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|0
1605012130000|2020-11-10 12:42:10|27537.72|27537.72|27534.16|27534.16|27537.72|27537.72|27534.16|27534.16|0
1605012140000|2020-11-10 12:42:20|27535.94|27535.94|27540.25|27540.25|27540.25|27540.25|27535.94|27535.94|0
1605012150000|2020-11-10 12:42:30|27548.86|27548.86|27548.86|27548.86|27548.86|27548.86|27548.86|27548.86|0
1605012220000|2020-11-10 12:43:40|27552.41|27552.41|27554.19|27554.19|27554.19|27554.19|27552.41|27552.41|0
1605012230000|2020-11-10 12:43:50|27558.5|27558.5|27558.5|27558.5|27558.5|27558.5|27558.5|27558.5|0
1605012240000|2020-11-10 12:44:00|27560.27|27560.27|27547.35|27547.35|27560.27|27560.27|27547.35|27547.35|0
1605012260000|2020-11-10 12:44:20|27551.66|27551.66|27551.66|27551.66|27555.97|27555.97|27551.66|27551.66|0
1605012290000|2020-11-10 12:44:50|27543.05|27543.05|27537.72|27537.72|27543.05|27543.05|27537.72|27537.72|0
1605012320000|2020-11-10 12:45:20|27541.27|27541.27|27541.27|27541.27|27541.27|27541.27|27541.27|27541.27|0
1605012330000|2020-11-10 12:45:30|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|0
1605012350000|2020-11-10 12:45:50|27542.02|27542.02|27537.72|27537.72|27542.02|27542.02|27537.72|27537.72|0
1605012400000|2020-11-10 12:46:40|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|0
1605012410000|2020-11-10 12:46:50|27533.41|27533.41|27537.72|27537.72|27537.72|27537.72|27533.41|27533.41|0
1605012420000|2020-11-10 12:47:00|27533.41|27533.41|27529.1|27529.1|27533.41|27533.41|27529.1|27529.1|0
1605012430000|2020-11-10 12:47:10|27527.33|27527.33|27527.33|27527.33|27527.33|27527.33|27527.33|27527.33|0
1605012440000|2020-11-10 12:47:20|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|27525.55|0
1605012490000|2020-11-10 12:48:10|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|0
1605012520000|2020-11-10 12:48:40|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|0
1605012540000|2020-11-10 12:49:00|27508.32|27508.32|27516.94|27516.94|27516.94|27516.94|27508.32|27508.32|0
1605012560000|2020-11-10 12:49:20|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|0
1605012620000|2020-11-10 12:50:20|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|0
1605012630000|2020-11-10 12:50:30|27514.41|27514.41|27518.71|27518.71|27518.71|27518.71|27514.41|27514.41|0
1605012650000|2020-11-10 12:50:50|27524.8|27524.8|27516.18|27516.18|27524.8|27524.8|27516.18|27516.18|0
1605012660000|2020-11-10 12:51:00|27520.49|27520.49|27511.88|27511.88|27520.49|27520.49|27511.88|27511.88|0
1605012670000|2020-11-10 12:51:10|27524.8|27524.8|27533.41|27533.41|27533.41|27533.41|27524.8|27524.8|0
1605012710000|2020-11-10 12:51:50|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|0
1605012720000|2020-11-10 12:52:00|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|27539.49|0
1605012740000|2020-11-10 12:52:20|27535.19|27535.19|27542.02|27542.02|27543.8|27543.8|27535.19|27535.19|0
1605012800000|2020-11-10 12:53:20|27540.25|27540.25|27538.47|27538.47|27540.25|27540.25|27538.47|27538.47|0
1605012830000|2020-11-10 12:53:50|27529.86|27529.86|27529.86|27529.86|27529.86|27529.86|27529.86|27529.86|0
1605012840000|2020-11-10 12:54:00|27534.16|27534.16|27529.86|27529.86|27534.16|27534.16|27529.86|27529.86|0
1605012860000|2020-11-10 12:54:20|27533.41|27533.41|27542.02|27542.02|27542.02|27542.02|27533.41|27533.41|0
1605012870000|2020-11-10 12:54:30|27543.8|27543.8|27539.49|27539.49|27543.8|27543.8|27539.49|27539.49|0
1605012890000|2020-11-10 12:54:50|27535.19|27535.19|27526.57|27526.57|27535.19|27535.19|27526.57|27526.57|0
1605012910000|2020-11-10 12:55:10|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|0
1605012920000|2020-11-10 12:55:20|27523.02|27523.02|27523.02|27523.02|27523.02|27523.02|27523.02|27523.02|0
1605012930000|2020-11-10 12:55:30|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|27524.8|0
1605012940000|2020-11-10 12:55:40|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|0
1605012960000|2020-11-10 12:56:00|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|0
1605012980000|2020-11-10 12:56:20|27508.32|27508.32|27504.02|27504.02|27508.32|27508.32|27504.02|27504.02|0
1605012990000|2020-11-10 12:56:30|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|27512.63|0
1605013010000|2020-11-10 12:56:50|27516.18|27516.18|27520.49|27520.49|27520.49|27520.49|27516.18|27516.18|0
1605013030000|2020-11-10 12:57:10|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|0
1605013060000|2020-11-10 12:57:40|27514.41|27514.41|27514.41|27514.41|27514.41|27514.41|27514.41|27514.41|0
1605013070000|2020-11-10 12:57:50|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|27510.1|0
1605013080000|2020-11-10 12:58:00|27518.71|27518.71|27523.02|27523.02|27523.02|27523.02|27518.71|27518.71|0
1605013130000|2020-11-10 12:58:50|27527.33|27527.33|27525.55|27525.55|27527.33|27527.33|27525.55|27525.55|0
1605013140000|2020-11-10 12:59:00|27529.86|27529.86|27529.86|27529.86|27529.86|27529.86|27529.86|27529.86|0
1605013150000|2020-11-10 12:59:10|27531.63|27531.63|27529.1|27529.1|27531.63|27531.63|27527.33|27527.33|0
1605013160000|2020-11-10 12:59:20|27533.41|27533.41|27533.41|27533.41|27533.41|27533.41|27533.41|27533.41|0
1605013180000|2020-11-10 12:59:40|27529.1|27529.1|27529.1|27529.1|27529.1|27529.1|27524.8|27524.8|0
1605013190000|2020-11-10 12:59:50|27533.41|27533.41|27533.41|27533.41|27537.72|27537.72|27529.1|27529.1|0
1605013200000|2020-11-10 13:00:00|27529.1|27529.1|27533.41|27533.41|27533.41|27533.41|27529.1|27529.1|0
1605013210000|2020-11-10 13:00:10|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|0
1605013220000|2020-11-10 13:00:20|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|0
1605013230000|2020-11-10 13:00:30|27539.49|27539.49|27543.8|27543.8|27543.8|27543.8|27535.19|27535.19|0
1605013250000|2020-11-10 13:00:50|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27537.72|27537.72|0
1605013260000|2020-11-10 13:01:00|27537.72|27537.72|27529.1|27529.1|27537.72|27537.72|27529.1|27529.1|0
1605013280000|2020-11-10 13:01:20|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|27537.72|0
1605013290000|2020-11-10 13:01:30|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|27542.02|0
1605013310000|2020-11-10 13:01:50|27543.8|27543.8|27543.8|27543.8|27543.8|27543.8|27543.8|27543.8|0
1605013320000|2020-11-10 13:02:00|27539.49|27539.49|27541.27|27541.27|27541.27|27541.27|27539.49|27539.49|0
1605013330000|2020-11-10 13:02:10|27549.88|27549.88|27549.88|27549.88|27549.88|27549.88|27549.88|27549.88|0
1605013340000|2020-11-10 13:02:20|27558.5|27558.5|27553.44|27553.44|27558.5|27558.5|27553.44|27553.44|0
1605013360000|2020-11-10 13:02:40|27562.05|27562.05|27557.75|27557.75|27562.05|27562.05|27557.75|27557.75|0
1605013370000|2020-11-10 13:02:50|27562.05|27562.05|27572.44|27572.44|27572.44|27572.44|27562.05|27562.05|0
1605013380000|2020-11-10 13:03:00|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|27563.83|27563.83|0
1605013390000|2020-11-10 13:03:10|27563.83|27563.83|27563.83|27563.83|27563.83|27563.83|27563.83|27563.83|0
1605013410000|2020-11-10 13:03:30|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|0
1605013420000|2020-11-10 13:03:40|27576.75|27576.75|27574.22|27574.22|27578.53|27578.53|27574.22|27574.22|0
1605013430000|2020-11-10 13:03:50|27572.44|27572.44|27572.44|27572.44|27572.44|27572.44|27572.44|27572.44|0
1605013440000|2020-11-10 13:04:00|27576.75|27576.75|27576.75|27576.75|27576.75|27576.75|27576.75|27576.75|0
1605013450000|2020-11-10 13:04:10|27581.05|27581.05|27589.67|27589.67|27589.67|27589.67|27581.05|27581.05|0
1605013470000|2020-11-10 13:04:30|27598.28|27598.28|27604.36|27604.36|27604.36|27604.36|27598.28|27598.28|0
1605013480000|2020-11-10 13:04:40|27608.67|27608.67|27604.36|27604.36|27608.67|27608.67|27604.36|27604.36|0
1605013500000|2020-11-10 13:05:00|27600.06|27600.06|27608.67|27608.67|27608.67|27608.67|27600.06|27600.06|0
1605013510000|2020-11-10 13:05:10|27600.06|27600.06|27600.06|27600.06|27600.06|27600.06|27600.06|27600.06|0
1605013520000|2020-11-10 13:05:20|27591.44|27591.44|27585.36|27585.36|27595.75|27595.75|27585.36|27585.36|0
1605013540000|2020-11-10 13:05:40|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|27589.67|0
1605013570000|2020-11-10 13:06:10|27598.28|27598.28|27598.28|27598.28|27598.28|27598.28|27598.28|27598.28|0
1605013580000|2020-11-10 13:06:20|27602.59|27602.59|27593.97|27593.97|27602.59|27602.59|27593.97|27593.97|0
1605013620000|2020-11-10 13:07:00|27602.59|27602.59|27606.89|27606.89|27606.89|27606.89|27602.59|27602.59|0
1605013630000|2020-11-10 13:07:10|27602.59|27602.59|27611.2|27611.2|27611.2|27611.2|27602.59|27602.59|0
1605013640000|2020-11-10 13:07:20|27612.98|27612.98|27617.28|27617.28|27621.59|27621.59|27612.98|27612.98|0
1605013650000|2020-11-10 13:07:30|27625.89|27625.89|27617.28|27617.28|27625.89|27625.89|27617.28|27617.28|0
1605013660000|2020-11-10 13:07:40|27600.06|27600.06|27608.67|27608.67|27608.67|27608.67|27600.06|27600.06|0
1605013680000|2020-11-10 13:08:00|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|0
1605013690000|2020-11-10 13:08:10|27596.5|27596.5|27596.5|27596.5|27596.5|27596.5|27596.5|27596.5|0
1605013710000|2020-11-10 13:08:30|27594.72|27594.72|27594.72|27594.72|27594.72|27594.72|27594.72|27594.72|0
1605013720000|2020-11-10 13:08:40|27605.11|27605.11|27599.03|27599.03|27605.11|27605.11|27599.03|27599.03|0
1605013740000|2020-11-10 13:09:00|27595.48|27595.48|27582.56|27582.56|27595.48|27595.48|27582.56|27582.56|0
1605013810000|2020-11-10 13:10:10|27586.86|27586.86|27591.17|27591.17|27591.17|27591.17|27586.86|27586.86|0
1605013830000|2020-11-10 13:10:30|27592.95|27592.95|27592.95|27592.95|27597.25|27597.25|27592.95|27592.95|0
1605013850000|2020-11-10 13:10:50|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|0
1605013860000|2020-11-10 13:11:00|27586.86|27586.86|27586.86|27586.86|27586.86|27586.86|27586.86|27586.86|0
1605013880000|2020-11-10 13:11:20|27585.09|27585.09|27585.09|27585.09|27585.09|27585.09|27585.09|27585.09|0
1605013910000|2020-11-10 13:11:50|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|0
1605013930000|2020-11-10 13:12:10|27589.39|27589.39|27589.39|27589.39|27589.39|27589.39|27589.39|27589.39|0
1605013940000|2020-11-10 13:12:20|27593.7|27593.7|27589.39|27589.39|27593.7|27593.7|27589.39|27589.39|0
1605013950000|2020-11-10 13:12:30|27599.78|27599.78|27586.86|27586.86|27608.4|27608.4|27586.86|27586.86|0
1605013960000|2020-11-10 13:12:40|27591.17|27591.17|27582.56|27582.56|27591.17|27591.17|27582.56|27582.56|0
1605013970000|2020-11-10 13:12:50|27592.95|27592.95|27601.56|27601.56|27601.56|27601.56|27592.95|27592.95|0
1605013980000|2020-11-10 13:13:00|27605.87|27605.87|27597.25|27597.25|27605.87|27605.87|27597.25|27597.25|0
1605014000000|2020-11-10 13:13:20|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|0
1605014020000|2020-11-10 13:13:40|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1605014030000|2020-11-10 13:13:50|27611.95|27611.95|27611.95|27611.95|27611.95|27611.95|27611.95|27611.95|0
1605014040000|2020-11-10 13:14:00|27616.26|27616.26|27616.26|27616.26|27616.26|27616.26|27616.26|27616.26|0
1605014060000|2020-11-10 13:14:20|27611.95|27611.95|27607.64|27607.64|27611.95|27611.95|27607.64|27607.64|0
1605014080000|2020-11-10 13:14:40|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|0
1605014090000|2020-11-10 13:14:50|27616.26|27616.26|27614.48|27614.48|27616.26|27616.26|27614.48|27614.48|0
1605014100000|2020-11-10 13:15:00|27618.03|27618.03|27613.73|27613.73|27618.03|27618.03|27613.73|27613.73|0
1605014110000|2020-11-10 13:15:10|27609.42|27609.42|27599.78|27599.78|27609.42|27609.42|27595.48|27595.48|0
1605014120000|2020-11-10 13:15:20|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|0
1605014170000|2020-11-10 13:16:10|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|0
1605014220000|2020-11-10 13:17:00|27593.7|27593.7|27602.31|27602.31|27602.31|27602.31|27593.7|27593.7|0
1605014230000|2020-11-10 13:17:10|27606.62|27606.62|27602.31|27602.31|27606.62|27606.62|27602.31|27602.31|0
1605014260000|2020-11-10 13:17:40|27610.92|27610.92|27618.79|27618.79|27618.79|27618.79|27610.92|27610.92|0
1605014270000|2020-11-10 13:17:50|27623.09|27623.09|27623.09|27623.09|27623.09|27623.09|27623.09|27623.09|0
1605014310000|2020-11-10 13:18:30|27631.7|27631.7|27631.7|27631.7|27631.7|27631.7|27631.7|27631.7|0
1605014320000|2020-11-10 13:18:40|27635.26|27635.26|27639.57|27639.57|27639.57|27639.57|27635.26|27635.26|0
1605014330000|2020-11-10 13:18:50|27635.26|27635.26|27643.87|27643.87|27643.87|27643.87|27635.26|27635.26|0
1605014340000|2020-11-10 13:19:00|27645.65|27645.65|27643.87|27643.87|27645.65|27645.65|27643.87|27643.87|0
1605014350000|2020-11-10 13:19:10|27648.18|27648.18|27639.57|27639.57|27648.18|27648.18|27639.57|27639.57|0
1605014370000|2020-11-10 13:19:30|27648.18|27648.18|27639.57|27639.57|27648.18|27648.18|27639.57|27639.57|0
1605014380000|2020-11-10 13:19:40|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|0
1605014400000|2020-11-10 13:20:00|27642.09|27642.09|27642.09|27642.09|27642.09|27642.09|27642.09|27642.09|0
1605014410000|2020-11-10 13:20:10|27629.18|27629.18|27629.18|27629.18|27629.18|27629.18|27629.18|27629.18|0
1605014460000|2020-11-10 13:21:00|27624.87|27624.87|27624.87|27624.87|27624.87|27624.87|27624.87|27624.87|0
1605014470000|2020-11-10 13:21:10|27633.48|27633.48|27629.18|27629.18|27633.48|27633.48|27629.18|27629.18|0
1605014490000|2020-11-10 13:21:30|27639.57|27639.57|27638.81|27638.81|27639.57|27639.57|27638.81|27638.81|0
1605014500000|2020-11-10 13:21:40|27637.04|27637.04|27632.73|27632.73|27637.04|27637.04|27632.73|27632.73|0
1605014520000|2020-11-10 13:22:00|27637.04|27637.04|27645.65|27645.65|27645.65|27645.65|27637.04|27637.04|0
1605014540000|2020-11-10 13:22:20|27649.96|27649.96|27641.34|27641.34|27649.96|27649.96|27639.57|27639.57|0
1605014550000|2020-11-10 13:22:30|27632.73|27632.73|27632.73|27632.73|27637.04|27637.04|27632.73|27632.73|0
1605014560000|2020-11-10 13:22:40|27637.04|27637.04|27637.04|27637.04|27637.04|27637.04|27637.04|27637.04|0
1605014590000|2020-11-10 13:23:10|27632.73|27632.73|27624.12|27624.12|27637.04|27637.04|27624.12|27624.12|0
1605014600000|2020-11-10 13:23:20|27632.73|27632.73|27624.12|27624.12|27632.73|27632.73|27624.12|27624.12|0
1605014630000|2020-11-10 13:23:50|27620.56|27620.56|27611.95|27611.95|27620.56|27620.56|27611.95|27611.95|0
1605014640000|2020-11-10 13:24:00|27610.17|27610.17|27610.17|27610.17|27610.17|27610.17|27610.17|27610.17|0
1605014670000|2020-11-10 13:24:30|27614.48|27614.48|27605.87|27605.87|27618.79|27618.79|27605.87|27605.87|0
1605014680000|2020-11-10 13:24:40|27623.09|27623.09|27623.09|27623.09|27623.09|27623.09|27623.09|27623.09|0
1605014690000|2020-11-10 13:24:50|27614.48|27614.48|27610.17|27610.17|27614.48|27614.48|27610.17|27610.17|0
1605014740000|2020-11-10 13:25:40|27611.95|27611.95|27611.95|27611.95|27611.95|27611.95|27611.95|27611.95|0
1605014760000|2020-11-10 13:26:00|27620.56|27620.56|27616.26|27616.26|27620.56|27620.56|27611.95|27611.95|0
1605014770000|2020-11-10 13:26:10|27607.64|27607.64|27605.87|27605.87|27607.64|27607.64|27605.87|27605.87|0
1605014780000|2020-11-10 13:26:20|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|27604.09|0
1605014800000|2020-11-10 13:26:40|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|27602.31|0
1605014830000|2020-11-10 13:27:10|27589.39|27589.39|27589.39|27589.39|27589.39|27589.39|27589.39|27589.39|0
1605014850000|2020-11-10 13:27:30|27587.61|27587.61|27587.61|27587.61|27587.61|27587.61|27587.61|27587.61|0
1605014860000|2020-11-10 13:27:40|27583.31|27583.31|27574.7|27574.7|27583.31|27583.31|27570.39|27570.39|0
1605014890000|2020-11-10 13:28:10|27587.61|27587.61|27587.61|27587.61|27587.61|27587.61|27587.61|27587.61|0
1605014900000|2020-11-10 13:28:20|27596.23|27596.23|27600.53|27600.53|27600.53|27600.53|27596.23|27596.23|0
1605014920000|2020-11-10 13:28:40|27596.23|27596.23|27610.92|27610.92|27610.92|27610.92|27596.23|27596.23|0
1605014930000|2020-11-10 13:28:50|27619.54|27619.54|27632.46|27632.46|27632.46|27632.46|27619.54|27619.54|0
1605014940000|2020-11-10 13:29:00|27628.15|27628.15|27628.15|27628.15|27628.15|27628.15|27628.15|27628.15|0
1605014970000|2020-11-10 13:29:30|27629.93|27629.93|27628.15|27628.15|27629.93|27629.93|27628.15|27628.15|0
1605014980000|2020-11-10 13:29:40|27632.46|27632.46|27632.46|27632.46|27632.46|27632.46|27632.46|27632.46|0
1605015000000|2020-11-10 13:30:00|27641.07|27641.07|27653.24|27653.24|27653.24|27653.24|27641.07|27641.07|0
1605015010000|2020-11-10 13:30:10|27657.54|27657.54|27648.93|27648.93|27657.54|27657.54|27648.93|27648.93|0
1605015020000|2020-11-10 13:30:20|27647.15|27647.15|27647.15|27647.15|27647.15|27647.15|27634.23|27634.23|0
1605015030000|2020-11-10 13:30:30|27634.23|27634.23|27622.07|27622.07|27634.23|27634.23|27622.07|27622.07|0
1605015060000|2020-11-10 13:31:00|27613.45|27613.45|27622.07|27622.07|27622.07|27622.07|27613.45|27613.45|0
1605015070000|2020-11-10 13:31:10|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|0
1605015080000|2020-11-10 13:31:20|27610.92|27610.92|27610.92|27610.92|27610.92|27610.92|27610.92|27610.92|0
1605015090000|2020-11-10 13:31:30|27615.23|27615.23|27615.23|27615.23|27615.23|27615.23|27615.23|27615.23|0
1605015110000|2020-11-10 13:31:50|27619.54|27619.54|27623.84|27623.84|27623.84|27623.84|27619.54|27619.54|0
1605015120000|2020-11-10 13:32:00|27622.07|27622.07|27622.07|27622.07|27622.07|27622.07|27622.07|27622.07|0
1605015130000|2020-11-10 13:32:10|27600.53|27600.53|27615.98|27615.98|27615.98|27615.98|27594.45|27594.45|0
1605015150000|2020-11-10 13:32:30|27607.37|27607.37|27609.9|27609.9|27611.68|27611.68|27607.37|27607.37|0
1605015160000|2020-11-10 13:32:40|27608.12|27608.12|27608.12|27608.12|27608.12|27608.12|27608.12|27608.12|0
1605015170000|2020-11-10 13:32:50|27603.81|27603.81|27599.51|27599.51|27608.12|27608.12|27595.2|27595.2|0
1605015200000|2020-11-10 13:33:20|27597.73|27597.73|27597.73|27597.73|27597.73|27597.73|27597.73|27597.73|0
1605015240000|2020-11-10 13:34:00|27599.51|27599.51|27599.51|27599.51|27599.51|27599.51|27599.51|27599.51|0
1605015250000|2020-11-10 13:34:10|27601.29|27601.29|27592.67|27592.67|27601.29|27601.29|27592.67|27592.67|0
1605015260000|2020-11-10 13:34:20|27588.37|27588.37|27567.59|27567.59|27588.37|27588.37|27567.59|27567.59|0
1605015270000|2020-11-10 13:34:30|27580.5|27580.5|27582.28|27582.28|27582.28|27582.28|27580.5|27580.5|0
1605015280000|2020-11-10 13:34:40|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|0
1605015290000|2020-11-10 13:34:50|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|0
1605015300000|2020-11-10 13:35:00|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|27580.5|0
1605015320000|2020-11-10 13:35:20|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|27584.81|0
1605015360000|2020-11-10 13:36:00|27583.03|27583.03|27565.81|27565.81|27583.03|27583.03|27565.81|27565.81|0
1605015370000|2020-11-10 13:36:10|27570.11|27570.11|27570.11|27570.11|27570.11|27570.11|27570.11|27570.11|0
1605015380000|2020-11-10 13:36:20|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|0
1605015400000|2020-11-10 13:36:40|27576.95|27576.95|27580.5|27580.5|27580.5|27580.5|27576.95|27576.95|0
1605015410000|2020-11-10 13:36:50|27576.2|27576.2|27576.2|27576.2|27576.2|27576.2|27576.2|27576.2|0
1605015420000|2020-11-10 13:37:00|27567.59|27567.59|27567.59|27567.59|27580.5|27580.5|27567.59|27567.59|0
1605015430000|2020-11-10 13:37:10|27563.28|27563.28|27567.59|27567.59|27567.59|27567.59|27558.97|27558.97|0
1605015440000|2020-11-10 13:37:20|27554.67|27554.67|27540.72|27540.72|27554.67|27554.67|27535.66|27535.66|0
1605015450000|2020-11-10 13:37:30|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|0
1605015460000|2020-11-10 13:37:40|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|27557.95|0
1605015490000|2020-11-10 13:38:10|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|0
1605015510000|2020-11-10 13:38:30|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|0
1605015520000|2020-11-10 13:38:40|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|0
1605015530000|2020-11-10 13:38:50|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|0
1605015550000|2020-11-10 13:39:10|27540.72|27540.72|27536.42|27536.42|27540.72|27540.72|27536.42|27536.42|0
1605015570000|2020-11-10 13:39:30|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|0
1605015600000|2020-11-10 13:40:00|27533.89|27533.89|27533.89|27533.89|27533.89|27533.89|27533.89|27533.89|0
1605015620000|2020-11-10 13:40:20|27542.5|27542.5|27542.5|27542.5|27542.5|27542.5|27542.5|27542.5|0
1605015640000|2020-11-10 13:40:40|27551.11|27551.11|27552.89|27552.89|27552.89|27552.89|27551.11|27551.11|0
1605015660000|2020-11-10 13:41:00|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|0
1605015670000|2020-11-10 13:41:10|27552.89|27552.89|27548.58|27548.58|27552.89|27552.89|27548.58|27548.58|0
1605015680000|2020-11-10 13:41:20|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|0
1605015690000|2020-11-10 13:41:30|27561.5|27561.5|27557.2|27557.2|27561.5|27561.5|27557.2|27557.2|0
1605015720000|2020-11-10 13:42:00|27552.89|27552.89|27548.58|27548.58|27552.89|27552.89|27548.58|27548.58|0
1605015730000|2020-11-10 13:42:10|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|0
1605015760000|2020-11-10 13:42:40|27552.14|27552.14|27552.14|27552.14|27552.14|27552.14|27552.14|27552.14|0
1605015770000|2020-11-10 13:42:50|27560.75|27560.75|27560.75|27560.75|27560.75|27560.75|27560.75|27560.75|0
1605015790000|2020-11-10 13:43:10|27552.14|27552.14|27552.14|27552.14|27552.14|27552.14|27552.14|27552.14|0
1605015800000|2020-11-10 13:43:20|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|0
1605015810000|2020-11-10 13:43:30|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|0
1605015820000|2020-11-10 13:43:40|27560|27560|27564.31|27564.31|27564.31|27564.31|27560|27560|0
1605015830000|2020-11-10 13:43:50|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|0
1605015840000|2020-11-10 13:44:00|27574.7|27574.7|27570.39|27570.39|27574.7|27574.7|27570.39|27570.39|0
1605015850000|2020-11-10 13:44:10|27579|27579|27583.31|27583.31|27583.31|27583.31|27579|27579|0
1605015860000|2020-11-10 13:44:20|27585.09|27585.09|27585.09|27585.09|27586.86|27586.86|27585.09|27585.09|0
1605015870000|2020-11-10 13:44:30|27589.39|27589.39|27595.48|27595.48|27595.48|27595.48|27585.09|27585.09|0
1605015880000|2020-11-10 13:44:40|27593.7|27593.7|27595.48|27595.48|27595.48|27595.48|27593.7|27593.7|0
1605015890000|2020-11-10 13:44:50|27586.86|27586.86|27586.86|27586.86|27586.86|27586.86|27586.86|27586.86|0
1605015900000|2020-11-10 13:45:00|27591.17|27591.17|27591.17|27591.17|27591.17|27591.17|27582.56|27582.56|0
1605015910000|2020-11-10 13:45:10|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|0
1605015920000|2020-11-10 13:45:20|27584.33|27584.33|27584.33|27584.33|27584.33|27584.33|27584.33|27584.33|0
1605015930000|2020-11-10 13:45:30|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|0
1605015950000|2020-11-10 13:45:50|27592.95|27592.95|27592.95|27592.95|27592.95|27592.95|27592.95|27592.95|0
1605015960000|2020-11-10 13:46:00|27588.64|27588.64|27595.48|27595.48|27595.48|27595.48|27588.64|27588.64|0
1605015980000|2020-11-10 13:46:20|27599.78|27599.78|27605.87|27605.87|27605.87|27605.87|27599.78|27599.78|0
1605015990000|2020-11-10 13:46:30|27607.64|27607.64|27605.87|27605.87|27607.64|27607.64|27605.87|27605.87|0
1605016010000|2020-11-10 13:46:50|27610.17|27610.17|27610.17|27610.17|27610.17|27610.17|27610.17|27610.17|0
1605016020000|2020-11-10 13:47:00|27605.87|27605.87|27610.17|27610.17|27610.17|27610.17|27605.87|27605.87|0
1605016030000|2020-11-10 13:47:10|27605.87|27605.87|27610.17|27610.17|27610.17|27610.17|27605.87|27605.87|0
1605016040000|2020-11-10 13:47:20|27606.62|27606.62|27606.62|27606.62|27606.62|27606.62|27606.62|27606.62|0
1605016060000|2020-11-10 13:47:40|27610.92|27610.92|27609.15|27609.15|27610.92|27610.92|27609.15|27609.15|0
1605016070000|2020-11-10 13:47:50|27604.84|27604.84|27583.31|27583.31|27604.84|27604.84|27583.31|27583.31|0
1605016080000|2020-11-10 13:48:00|27591.92|27591.92|27591.92|27591.92|27591.92|27591.92|27591.92|27591.92|0
1605016100000|2020-11-10 13:48:20|27600.53|27600.53|27584.06|27584.06|27600.53|27600.53|27582.28|27582.28|0
1605016130000|2020-11-10 13:48:50|27596.98|27596.98|27600.53|27600.53|27600.53|27600.53|27596.98|27596.98|0
1605016150000|2020-11-10 13:49:10|27587.61|27587.61|27591.92|27591.92|27591.92|27591.92|27570.39|27570.39|0
1605016170000|2020-11-10 13:49:30|27586.59|27586.59|27583.03|27583.03|27586.59|27586.59|27583.03|27583.03|0
1605016180000|2020-11-10 13:49:40|27578.73|27578.73|27570.11|27570.11|27595.95|27595.95|27570.11|27570.11|0
1605016200000|2020-11-10 13:50:00|27571.89|27571.89|27567.59|27567.59|27571.89|27571.89|27567.59|27567.59|0
1605016220000|2020-11-10 13:50:20|27558.97|27558.97|27558.97|27558.97|27558.97|27558.97|27558.97|27558.97|0
1605016230000|2020-11-10 13:50:30|27567.59|27567.59|27570.11|27570.11|27570.11|27570.11|27563.28|27563.28|0
1605016240000|2020-11-10 13:50:40|27557.2|27557.2|27542.5|27542.5|27557.2|27557.2|27542.5|27542.5|0
1605016250000|2020-11-10 13:50:50|27540.72|27540.72|27540.72|27540.72|27549.33|27549.33|27536.42|27536.42|0
1605016260000|2020-11-10 13:51:00|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|0
1605016270000|2020-11-10 13:51:10|27546.81|27546.81|27551.11|27551.11|27551.11|27551.11|27546.81|27546.81|0
1605016290000|2020-11-10 13:51:30|27555.42|27555.42|27557.2|27557.2|27557.2|27557.2|27555.42|27555.42|0
1605016300000|2020-11-10 13:51:40|27555.42|27555.42|27553.64|27553.64|27555.42|27555.42|27553.64|27553.64|0
1605016310000|2020-11-10 13:51:50|27540.72|27540.72|27536.42|27536.42|27540.72|27540.72|27536.42|27536.42|0
1605016350000|2020-11-10 13:52:30|27545.03|27545.03|27540.72|27540.72|27545.03|27545.03|27540.72|27540.72|0
1605016360000|2020-11-10 13:52:40|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|0
1605016380000|2020-11-10 13:53:00|27543.25|27543.25|27545.03|27545.03|27545.03|27545.03|27543.25|27543.25|0
1605016400000|2020-11-10 13:53:20|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|27536.42|0
1605016410000|2020-11-10 13:53:30|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|27545.03|0
1605016440000|2020-11-10 13:54:00|27543.25|27543.25|27543.25|27543.25|27543.25|27543.25|27543.25|27543.25|0
1605016450000|2020-11-10 13:54:10|27551.86|27551.86|27551.86|27551.86|27551.86|27551.86|27551.86|27551.86|0
1605016460000|2020-11-10 13:54:20|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|27553.64|0
1605016470000|2020-11-10 13:54:30|27536.42|27536.42|27545.03|27545.03|27545.03|27545.03|27536.42|27536.42|0
1605016500000|2020-11-10 13:55:00|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|27540.72|0
1605016510000|2020-11-10 13:55:10|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|27532.11|0
1605016520000|2020-11-10 13:55:20|27530.33|27530.33|27526.03|27526.03|27530.33|27530.33|27526.03|27526.03|0
1605016530000|2020-11-10 13:55:30|27534.64|27534.64|27534.64|27534.64|27534.64|27534.64|27534.64|27534.64|0
1605016560000|2020-11-10 13:56:00|27538.94|27538.94|27537.17|27537.17|27538.94|27538.94|27537.17|27537.17|0
1605016580000|2020-11-10 13:56:20|27535.39|27535.39|27537.17|27537.17|27537.17|27537.17|27535.39|27535.39|0
1605016590000|2020-11-10 13:56:30|27538.94|27538.94|27538.94|27538.94|27538.94|27538.94|27538.94|27538.94|0
1605016600000|2020-11-10 13:56:40|27543.25|27543.25|27543.25|27543.25|27551.86|27551.86|27543.25|27543.25|0
1605016680000|2020-11-10 13:58:00|27547.56|27547.56|27537.17|27537.17|27547.56|27547.56|27532.86|27532.86|0
1605016690000|2020-11-10 13:58:10|27532.86|27532.86|27532.86|27532.86|27532.86|27532.86|27532.86|27532.86|0
1605016710000|2020-11-10 13:58:30|27550.09|27550.09|27550.09|27550.09|27550.09|27550.09|27550.09|27550.09|0
1605016730000|2020-11-10 13:58:50|27545.78|27545.78|27545.78|27545.78|27545.78|27545.78|27545.78|27545.78|0
1605016750000|2020-11-10 13:59:10|27554.39|27554.39|27554.39|27554.39|27554.39|27554.39|27554.39|27554.39|0
1605016760000|2020-11-10 13:59:20|27556.17|27556.17|27551.86|27551.86|27556.17|27556.17|27547.56|27547.56|0
1605016780000|2020-11-10 13:59:40|27538.94|27538.94|27551.86|27551.86|27551.86|27551.86|27538.94|27538.94|0
1605016800000|2020-11-10 14:00:00|27550.09|27550.09|27548.31|27548.31|27550.09|27550.09|27548.31|27548.31|0
1605016810000|2020-11-10 14:00:10|27535.39|27535.39|27539.7|27539.7|27539.7|27539.7|27531.08|27531.08|0
1605016840000|2020-11-10 14:00:40|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|0
1605016850000|2020-11-10 14:00:50|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|27539.7|0
1605016860000|2020-11-10 14:01:00|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|27535.39|0
1605016870000|2020-11-10 14:01:10|27539.7|27539.7|27544|27544|27544|27544|27539.7|27539.7|0
1605016880000|2020-11-10 14:01:20|27542.22|27542.22|27550.84|27550.84|27550.84|27550.84|27542.22|27542.22|0
1605016890000|2020-11-10 14:01:30|27549.06|27549.06|27549.06|27549.06|27549.06|27549.06|27549.06|27549.06|0
1605016900000|2020-11-10 14:01:40|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|0
1605016910000|2020-11-10 14:01:50|27551.59|27551.59|27551.59|27551.59|27551.59|27551.59|27551.59|27551.59|0
1605016920000|2020-11-10 14:02:00|27555.9|27555.9|27557.67|27557.67|27557.67|27557.67|27555.9|27555.9|0
1605016940000|2020-11-10 14:02:20|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|27559.45|0
1605016950000|2020-11-10 14:02:30|27563.76|27563.76|27568.06|27568.06|27568.06|27568.06|27563.76|27563.76|0
1605016960000|2020-11-10 14:02:40|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|0
1605016970000|2020-11-10 14:02:50|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|0
1605016980000|2020-11-10 14:03:00|27580.98|27580.98|27579.2|27579.2|27580.98|27580.98|27579.2|27579.2|0
1605016990000|2020-11-10 14:03:10|27575.65|27575.65|27575.65|27575.65|27575.65|27575.65|27575.65|27575.65|0
1605017000000|2020-11-10 14:03:20|27571.34|27571.34|27562.73|27562.73|27571.34|27571.34|27554.12|27554.12|0
1605017010000|2020-11-10 14:03:30|27558.42|27558.42|27558.42|27558.42|27558.42|27558.42|27558.42|27558.42|0
1605017020000|2020-11-10 14:03:40|27553.09|27553.09|27553.09|27553.09|27553.09|27553.09|27553.09|27553.09|0
1605017040000|2020-11-10 14:04:00|27548.79|27548.79|27548.79|27548.79|27553.09|27553.09|27544.48|27544.48|0
1605017100000|2020-11-10 14:05:00|27545.23|27545.23|27545.23|27545.23|27545.23|27545.23|27545.23|27545.23|0
1605017110000|2020-11-10 14:05:10|27540.92|27540.92|27553.84|27553.84|27553.84|27553.84|27540.92|27540.92|0
1605017120000|2020-11-10 14:05:20|27558.15|27558.15|27553.84|27553.84|27558.15|27558.15|27553.84|27553.84|0
1605017130000|2020-11-10 14:05:30|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|0
1605017140000|2020-11-10 14:05:40|27568.54|27568.54|27572.85|27572.85|27572.85|27572.85|27568.54|27568.54|0
1605017150000|2020-11-10 14:05:50|27568.54|27568.54|27568.54|27568.54|27568.54|27568.54|27568.54|27568.54|0
1605017160000|2020-11-10 14:06:00|27572.85|27572.85|27564.23|27564.23|27572.85|27572.85|27564.23|27564.23|0
1605017170000|2020-11-10 14:06:10|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|0
1605017180000|2020-11-10 14:06:20|27565.26|27565.26|27554.12|27554.12|27565.26|27565.26|27545.51|27545.51|0
1605017190000|2020-11-10 14:06:30|27558.42|27558.42|27562.73|27562.73|27562.73|27562.73|27554.12|27554.12|0
1605017200000|2020-11-10 14:06:40|27554.12|27554.12|27541.2|27541.2|27554.12|27554.12|27536.89|27536.89|0
1605017210000|2020-11-10 14:06:50|27551.59|27551.59|27560.2|27560.2|27560.2|27560.2|27551.59|27551.59|0
1605017220000|2020-11-10 14:07:00|27564.51|27564.51|27564.51|27564.51|27564.51|27564.51|27560.2|27560.2|0
1605017230000|2020-11-10 14:07:10|27566.29|27566.29|27564.51|27564.51|27566.29|27566.29|27564.51|27564.51|0
1605017250000|2020-11-10 14:07:30|27568.81|27568.81|27551.59|27551.59|27577.43|27577.43|27551.59|27551.59|0
1605017290000|2020-11-10 14:08:10|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|0
1605017300000|2020-11-10 14:08:20|27568.81|27568.81|27560.2|27560.2|27568.81|27568.81|27560.2|27560.2|0
1605017340000|2020-11-10 14:09:00|27551.59|27551.59|27551.59|27551.59|27551.59|27551.59|27551.59|27551.59|0
1605017350000|2020-11-10 14:09:10|27547.28|27547.28|27547.28|27547.28|27547.28|27547.28|27547.28|27547.28|0
1605017370000|2020-11-10 14:09:30|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|0
1605017390000|2020-11-10 14:09:50|27551.59|27551.59|27549.81|27549.81|27551.59|27551.59|27549.81|27549.81|0
1605017400000|2020-11-10 14:10:00|27548.03|27548.03|27548.03|27548.03|27548.03|27548.03|27548.03|27548.03|0
1605017410000|2020-11-10 14:10:10|27543.73|27543.73|27548.03|27548.03|27548.03|27548.03|27543.73|27543.73|0
1605017430000|2020-11-10 14:10:30|27539.42|27539.42|27556.65|27556.65|27556.65|27556.65|27539.42|27539.42|0
1605017440000|2020-11-10 14:10:40|27558.42|27558.42|27558.42|27558.42|27558.42|27558.42|27558.42|27558.42|0
1605017450000|2020-11-10 14:10:50|27560.2|27560.2|27577.43|27577.43|27583.51|27583.51|27560.2|27560.2|0
1605017460000|2020-11-10 14:11:00|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|0
1605017480000|2020-11-10 14:11:20|27577.43|27577.43|27577.43|27577.43|27577.43|27577.43|27577.43|27577.43|0
1605017500000|2020-11-10 14:11:40|27568.81|27568.81|27568.81|27568.81|27568.81|27568.81|27568.81|27568.81|0
1605017510000|2020-11-10 14:11:50|27567.04|27567.04|27565.26|27565.26|27567.04|27567.04|27565.26|27565.26|0
1605017540000|2020-11-10 14:12:20|27556.65|27556.65|27556.65|27556.65|27556.65|27556.65|27556.65|27556.65|0
1605017560000|2020-11-10 14:12:40|27565.26|27565.26|27560.95|27560.95|27565.26|27565.26|27560.95|27560.95|0
1605017570000|2020-11-10 14:12:50|27569.57|27569.57|27573.12|27573.12|27573.12|27573.12|27569.57|27569.57|0
1605017580000|2020-11-10 14:13:00|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|27586.04|0
1605017590000|2020-11-10 14:13:10|27590.35|27590.35|27592.12|27592.12|27592.12|27592.12|27590.35|27590.35|0
1605017610000|2020-11-10 14:13:30|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|0
1605017620000|2020-11-10 14:13:40|27583.51|27583.51|27583.51|27583.51|27583.51|27583.51|27583.51|27583.51|0
1605017630000|2020-11-10 14:13:50|27579.2|27579.2|27575.65|27575.65|27579.2|27579.2|27575.65|27575.65|0
1605017670000|2020-11-10 14:14:30|27588.57|27588.57|27588.57|27588.57|27588.57|27588.57|27588.57|27588.57|0
1605017710000|2020-11-10 14:15:10|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|0
1605017750000|2020-11-10 14:15:50|27590.35|27590.35|27590.35|27590.35|27590.35|27590.35|27590.35|27590.35|0
1605017790000|2020-11-10 14:16:30|27594.65|27594.65|27594.65|27594.65|27596.43|27596.43|27594.65|27594.65|0
1605017800000|2020-11-10 14:16:40|27590.35|27590.35|27590.35|27590.35|27590.35|27590.35|27590.35|27590.35|0
1605017820000|2020-11-10 14:17:00|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|27592.12|0
1605017840000|2020-11-10 14:17:20|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|0
1605017850000|2020-11-10 14:17:30|27586.04|27586.04|27584.26|27584.26|27586.04|27586.04|27584.26|27584.26|0
1605017860000|2020-11-10 14:17:40|27582.48|27582.48|27569.57|27569.57|27582.48|27582.48|27565.26|27565.26|0
1605017890000|2020-11-10 14:18:10|27560.95|27560.95|27560.95|27560.95|27560.95|27560.95|27560.95|27560.95|0
1605017900000|2020-11-10 14:18:20|27556.65|27556.65|27556.65|27556.65|27556.65|27556.65|27556.65|27556.65|0
1605017920000|2020-11-10 14:18:40|27548.03|27548.03|27552.34|27552.34|27552.34|27552.34|27548.03|27548.03|0
1605017940000|2020-11-10 14:19:00|27546.26|27546.26|27550.56|27550.56|27554.87|27554.87|27546.26|27546.26|0
1605017950000|2020-11-10 14:19:10|27546.26|27546.26|27550.56|27550.56|27550.56|27550.56|27546.26|27546.26|0
1605017960000|2020-11-10 14:19:20|27541.95|27541.95|27533.34|27533.34|27541.95|27541.95|27533.34|27533.34|0
1605017990000|2020-11-10 14:19:50|27537.64|27537.64|27537.64|27537.64|27537.64|27537.64|27537.64|27537.64|0
1605018000000|2020-11-10 14:20:00|27529.03|27529.03|27520.42|27520.42|27529.03|27529.03|27520.42|27520.42|0
1605018010000|2020-11-10 14:20:10|27516.11|27516.11|27521.44|27521.44|27525.75|27525.75|27516.11|27516.11|0
1605018020000|2020-11-10 14:20:20|27525.75|27525.75|27530.06|27530.06|27530.06|27530.06|27525.75|27525.75|0
1605018060000|2020-11-10 14:21:00|27534.36|27534.36|27534.36|27534.36|27534.36|27534.36|27534.36|27534.36|0
1605018090000|2020-11-10 14:21:30|27547.28|27547.28|27547.28|27547.28|27547.28|27547.28|27547.28|27547.28|0
1605018110000|2020-11-10 14:21:50|27542.98|27542.98|27532.59|27532.59|27542.98|27542.98|27532.59|27532.59|0
1605018140000|2020-11-10 14:22:20|27530.81|27530.81|27530.81|27530.81|27530.81|27530.81|27530.81|27530.81|0
1605018160000|2020-11-10 14:22:40|27529.03|27529.03|27524.72|27524.72|27529.03|27529.03|27524.72|27524.72|0
1605018170000|2020-11-10 14:22:50|27529.03|27529.03|27533.34|27533.34|27533.34|27533.34|27529.03|27529.03|0
1605018180000|2020-11-10 14:23:00|27529.03|27529.03|27518.64|27518.64|27529.03|27529.03|27518.64|27518.64|0
1605018190000|2020-11-10 14:23:10|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|27510.78|27510.78|0
1605018210000|2020-11-10 14:23:30|27510.78|27510.78|27510.78|27510.78|27510.78|27510.78|27510.78|27510.78|0
1605018220000|2020-11-10 14:23:40|27506.47|27506.47|27506.47|27506.47|27506.47|27506.47|27506.47|27506.47|0
1605018230000|2020-11-10 14:23:50|27508.25|27508.25|27508.25|27508.25|27508.25|27508.25|27508.25|27508.25|0
1605018240000|2020-11-10 14:24:00|27510.03|27510.03|27510.03|27510.03|27510.03|27510.03|27510.03|27510.03|0
1605018270000|2020-11-10 14:24:30|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|0
1605018280000|2020-11-10 14:24:40|27510.03|27510.03|27505.72|27505.72|27510.03|27510.03|27505.72|27505.72|0
1605018290000|2020-11-10 14:24:50|27501.42|27501.42|27501.42|27501.42|27501.42|27501.42|27492.8|27492.8|0
1605018310000|2020-11-10 14:25:10|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|0
1605018320000|2020-11-10 14:25:20|27484.19|27484.19|27492.8|27492.8|27492.8|27492.8|27479.88|27479.88|0
1605018330000|2020-11-10 14:25:30|27488.5|27488.5|27490.27|27490.27|27490.27|27490.27|27488.5|27488.5|0
1605018340000|2020-11-10 14:25:40|27485.97|27485.97|27485.97|27485.97|27498.89|27498.89|27481.66|27481.66|0
1605018350000|2020-11-10 14:25:50|27487.75|27487.75|27500.66|27500.66|27500.66|27500.66|27487.75|27487.75|0
1605018360000|2020-11-10 14:26:00|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|0
1605018390000|2020-11-10 14:26:30|27500.66|27500.66|27492.05|27492.05|27500.66|27500.66|27492.05|27492.05|0
1605018400000|2020-11-10 14:26:40|27483.44|27483.44|27487.75|27487.75|27487.75|27487.75|27483.44|27483.44|0
1605018420000|2020-11-10 14:27:00|27489.52|27489.52|27485.22|27485.22|27489.52|27489.52|27485.22|27485.22|0
1605018430000|2020-11-10 14:27:10|27489.52|27489.52|27489.52|27489.52|27489.52|27489.52|27489.52|27489.52|0
1605018440000|2020-11-10 14:27:20|27493.83|27493.83|27493.83|27493.83|27493.83|27493.83|27493.83|27493.83|0
1605018450000|2020-11-10 14:27:30|27497.38|27497.38|27499.16|27499.16|27499.16|27499.16|27497.38|27497.38|0
1605018460000|2020-11-10 14:27:40|27507.77|27507.77|27507.77|27507.77|27507.77|27507.77|27507.77|27507.77|0
1605018470000|2020-11-10 14:27:50|27512.08|27512.08|27512.08|27512.08|27512.08|27512.08|27512.08|27512.08|0
1605018480000|2020-11-10 14:28:00|27507.77|27507.77|27507.77|27507.77|27507.77|27507.77|27507.77|27507.77|0
1605018490000|2020-11-10 14:28:10|27512.08|27512.08|27522.47|27522.47|27522.47|27522.47|27512.08|27512.08|0
1605018500000|2020-11-10 14:28:20|27526.78|27526.78|27524.25|27524.25|27528.55|27528.55|27524.25|27524.25|0
1605018510000|2020-11-10 14:28:30|27532.86|27532.86|27534.64|27534.64|27534.64|27534.64|27532.86|27532.86|0
1605018520000|2020-11-10 14:28:40|27530.33|27530.33|27534.64|27534.64|27534.64|27534.64|27530.33|27530.33|0
1605018530000|2020-11-10 14:28:50|27536.42|27536.42|27540.72|27540.72|27545.03|27545.03|27536.42|27536.42|0
1605018540000|2020-11-10 14:29:00|27545.03|27545.03|27548.58|27548.58|27548.58|27548.58|27540.72|27540.72|0
1605018550000|2020-11-10 14:29:10|27552.89|27552.89|27563.28|27563.28|27563.28|27563.28|27548.58|27548.58|0
1605018560000|2020-11-10 14:29:20|27567.59|27567.59|27567.59|27567.59|27567.59|27567.59|27567.59|27567.59|0
1605018570000|2020-11-10 14:29:30|27569.36|27569.36|27560.75|27560.75|27569.36|27569.36|27560.75|27560.75|0
1605018580000|2020-11-10 14:29:40|27558.97|27558.97|27560.75|27560.75|27565.06|27565.06|27552.89|27552.89|0
1605018590000|2020-11-10 14:29:50|27565.06|27565.06|27560.75|27560.75|27569.36|27569.36|27552.14|27552.14|0
1605018600000|2020-11-10 14:30:00|27552.14|27552.14|27528.83|27528.83|27552.14|27552.14|27509.07|27509.07|0
1605018610000|2020-11-10 14:30:10|27530.61|27530.61|27505.52|27505.52|27533.14|27533.14|27505.52|27505.52|0
1605018620000|2020-11-10 14:30:20|27501.21|27501.21|27522.75|27522.75|27522.75|27522.75|27501.21|27501.21|0
1605018630000|2020-11-10 14:30:30|27516.66|27516.66|27522.75|27522.75|27522.75|27522.75|27516.66|27516.66|0
1605018640000|2020-11-10 14:30:40|27527.05|27527.05|27527.05|27527.05|27527.05|27527.05|27527.05|27527.05|0
1605018650000|2020-11-10 14:30:50|27518.44|27518.44|27520.22|27520.22|27528.83|27528.83|27518.44|27518.44|0
1605018660000|2020-11-10 14:31:00|27524.52|27524.52|27526.3|27526.3|27528.83|27528.83|27524.52|27524.52|0
1605018670000|2020-11-10 14:31:10|27530.61|27530.61|27534.91|27534.91|27534.91|27534.91|27526.3|27526.3|0
1605018680000|2020-11-10 14:31:20|27530.61|27530.61|27543.53|27543.53|27545.3|27545.3|27530.61|27530.61|0
1605018690000|2020-11-10 14:31:30|27534.91|27534.91|27520.22|27520.22|27534.91|27534.91|27520.22|27520.22|0
1605018700000|2020-11-10 14:31:40|27515.91|27515.91|27520.22|27520.22|27520.22|27520.22|27511.6|27511.6|0
1605018710000|2020-11-10 14:31:50|27521.99|27521.99|27528.08|27528.08|27528.08|27528.08|27517.69|27517.69|0
1605018720000|2020-11-10 14:32:00|27523.77|27523.77|27517.69|27517.69|27526.3|27526.3|27509.07|27509.07|0
1605018730000|2020-11-10 14:32:10|27509.07|27509.07|27521.99|27521.99|27521.99|27521.99|27500.46|27500.46|0
1605018740000|2020-11-10 14:32:20|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|27513.38|27513.38|0
1605018750000|2020-11-10 14:32:30|27513.38|27513.38|27521.99|27521.99|27521.99|27521.99|27509.07|27509.07|0
1605018760000|2020-11-10 14:32:40|27513.38|27513.38|27513.38|27513.38|27513.38|27513.38|27513.38|27513.38|0
1605018780000|2020-11-10 14:33:00|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|27517.69|0
1605018790000|2020-11-10 14:33:10|27513.38|27513.38|27521.99|27521.99|27521.99|27521.99|27513.38|27513.38|0
1605018800000|2020-11-10 14:33:20|27517.69|27517.69|27521.99|27521.99|27521.99|27521.99|27513.38|27513.38|0
1605018810000|2020-11-10 14:33:30|27523.77|27523.77|27523.77|27523.77|27523.77|27523.77|27523.77|27523.77|0
1605018830000|2020-11-10 14:33:50|27528.08|27528.08|27525.55|27525.55|27534.16|27534.16|27517.69|27517.69|0
1605018840000|2020-11-10 14:34:00|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27516.94|27516.94|0
1605018850000|2020-11-10 14:34:10|27519.46|27519.46|27509.07|27509.07|27521.99|27521.99|27509.07|27509.07|0
1605018860000|2020-11-10 14:34:20|27513.38|27513.38|27504.77|27504.77|27513.38|27513.38|27504.77|27504.77|0
1605018870000|2020-11-10 14:34:30|27510.1|27510.1|27523.02|27523.02|27523.02|27523.02|27510.1|27510.1|0
1605018890000|2020-11-10 14:34:50|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|0
1605018900000|2020-11-10 14:35:00|27523.02|27523.02|27515.16|27515.16|27523.02|27523.02|27514.41|27514.41|0
1605018910000|2020-11-10 14:35:10|27506.55|27506.55|27490.07|27490.07|27510.85|27510.85|27490.07|27490.07|0
1605018920000|2020-11-10 14:35:20|27494.38|27494.38|27502.24|27502.24|27502.24|27502.24|27494.38|27494.38|0
1605018930000|2020-11-10 14:35:30|27506.55|27506.55|27527.33|27527.33|27527.33|27527.33|27506.55|27506.55|0
1605018940000|2020-11-10 14:35:40|27523.02|27523.02|27529.86|27529.86|27531.63|27531.63|27523.02|27523.02|0
1605018950000|2020-11-10 14:35:50|27516.94|27516.94|27515.16|27515.16|27521.24|27521.24|27515.16|27515.16|0
1605018960000|2020-11-10 14:36:00|27519.46|27519.46|27544.55|27544.55|27544.55|27544.55|27519.46|27519.46|0
1605018970000|2020-11-10 14:36:10|27546.33|27546.33|27548.11|27548.11|27556.72|27556.72|27546.33|27546.33|0
1605018980000|2020-11-10 14:36:20|27556.72|27556.72|27561.03|27561.03|27561.03|27561.03|27556.72|27556.72|0
1605018990000|2020-11-10 14:36:30|27556.72|27556.72|27550.64|27550.64|27556.72|27556.72|27550.64|27550.64|0
1605019000000|2020-11-10 14:36:40|27552.41|27552.41|27552.41|27552.41|27552.41|27552.41|27548.11|27548.11|0
1605019010000|2020-11-10 14:36:50|27554.19|27554.19|27554.19|27554.19|27554.19|27554.19|27554.19|27554.19|0
1605019020000|2020-11-10 14:37:00|27567.11|27567.11|27558.5|27558.5|27571.42|27571.42|27558.5|27558.5|0
1605019030000|2020-11-10 14:37:10|27556.72|27556.72|27552.41|27552.41|27556.72|27556.72|27552.41|27552.41|0
1605019040000|2020-11-10 14:37:20|27543.8|27543.8|27539.49|27539.49|27543.8|27543.8|27539.49|27539.49|0
1605019050000|2020-11-10 14:37:30|27548.11|27548.11|27548.11|27548.11|27548.11|27548.11|27548.11|27548.11|0
1605019060000|2020-11-10 14:37:40|27552.41|27552.41|27558.5|27558.5|27558.5|27558.5|27552.41|27552.41|0
1605019070000|2020-11-10 14:37:50|27560.27|27560.27|27574.97|27574.97|27574.97|27574.97|27560.27|27560.27|0
1605019080000|2020-11-10 14:38:00|27579.28|27579.28|27579.28|27579.28|27579.28|27579.28|27579.28|27579.28|0
1605019090000|2020-11-10 14:38:10|27581.05|27581.05|27593.97|27593.97|27593.97|27593.97|27581.05|27581.05|0
1605019100000|2020-11-10 14:38:20|27592.2|27592.2|27583.58|27583.58|27592.2|27592.2|27583.58|27583.58|0
1605019110000|2020-11-10 14:38:30|27596.5|27596.5|27600.81|27600.81|27600.81|27600.81|27596.5|27596.5|0
1605019130000|2020-11-10 14:38:50|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|0
1605019140000|2020-11-10 14:39:00|27606.89|27606.89|27606.89|27606.89|27606.89|27606.89|27606.89|27606.89|0
1605019160000|2020-11-10 14:39:20|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|0
1605019170000|2020-11-10 14:39:30|27600.81|27600.81|27602.59|27602.59|27602.59|27602.59|27600.81|27600.81|0
1605019180000|2020-11-10 14:39:40|27611.2|27611.2|27609.42|27609.42|27611.2|27611.2|27609.42|27609.42|0
1605019190000|2020-11-10 14:39:50|27600.81|27600.81|27609.42|27609.42|27613.73|27613.73|27600.81|27600.81|0
1605019200000|2020-11-10 14:40:00|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|27605.11|0
1605019220000|2020-11-10 14:40:20|27601.56|27601.56|27591.17|27591.17|27601.56|27601.56|27591.17|27591.17|0
1605019230000|2020-11-10 14:40:30|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|0
1605019240000|2020-11-10 14:40:40|27573.94|27573.94|27586.86|27586.86|27591.17|27591.17|27573.94|27573.94|0
1605019250000|2020-11-10 14:40:50|27595.48|27595.48|27586.86|27586.86|27595.48|27595.48|27586.86|27586.86|0
1605019260000|2020-11-10 14:41:00|27582.56|27582.56|27591.17|27591.17|27591.17|27591.17|27582.56|27582.56|0
1605019270000|2020-11-10 14:41:10|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|27582.56|0
1605019280000|2020-11-10 14:41:20|27586.86|27586.86|27586.86|27586.86|27591.17|27591.17|27586.86|27586.86|0
1605019290000|2020-11-10 14:41:30|27591.17|27591.17|27581.53|27581.53|27595.48|27595.48|27581.53|27581.53|0
1605019300000|2020-11-10 14:41:40|27583.31|27583.31|27593.7|27593.7|27593.7|27593.7|27583.31|27583.31|0
1605019310000|2020-11-10 14:41:50|27598|27598|27598|27598|27598|27598|27598|27598|0
1605019320000|2020-11-10 14:42:00|27608.4|27608.4|27627.4|27627.4|27627.4|27627.4|27608.4|27608.4|0
1605019330000|2020-11-10 14:42:10|27631.7|27631.7|27627.4|27627.4|27636.01|27636.01|27627.4|27627.4|0
1605019340000|2020-11-10 14:42:20|27623.09|27623.09|27629.18|27629.18|27629.18|27629.18|27623.09|27623.09|0
1605019350000|2020-11-10 14:42:30|27624.87|27624.87|27642.09|27642.09|27642.09|27642.09|27624.87|27624.87|0
1605019360000|2020-11-10 14:42:40|27646.4|27646.4|27655.01|27655.01|27655.01|27655.01|27642.09|27642.09|0
1605019370000|2020-11-10 14:42:50|27656.79|27656.79|27661.1|27661.1|27661.1|27661.1|27656.79|27656.79|0
1605019380000|2020-11-10 14:43:00|27665.4|27665.4|27678.32|27678.32|27678.32|27678.32|27665.4|27665.4|0
1605019390000|2020-11-10 14:43:10|27674.77|27674.77|27666.15|27666.15|27674.77|27674.77|27661.85|27661.85|0
1605019400000|2020-11-10 14:43:20|27670.46|27670.46|27674.77|27674.77|27674.77|27674.77|27670.46|27670.46|0
1605019410000|2020-11-10 14:43:30|27679.07|27679.07|27683.38|27683.38|27683.38|27683.38|27674.77|27674.77|0
1605019420000|2020-11-10 14:43:40|27679.07|27679.07|27687.69|27687.69|27687.69|27687.69|27679.07|27679.07|0
1605019430000|2020-11-10 14:43:50|27691.99|27691.99|27691.99|27691.99|27696.3|27696.3|27691.99|27691.99|0
1605019440000|2020-11-10 14:44:00|27687.69|27687.69|27687.69|27687.69|27687.69|27687.69|27683.38|27683.38|0
1605019460000|2020-11-10 14:44:20|27691.99|27691.99|27684.13|27684.13|27696.3|27696.3|27684.13|27684.13|0
1605019470000|2020-11-10 14:44:30|27685.91|27685.91|27687.69|27687.69|27687.69|27687.69|27685.91|27685.91|0
1605019480000|2020-11-10 14:44:40|27689.46|27689.46|27698.08|27698.08|27698.08|27698.08|27689.46|27689.46|0
1605019500000|2020-11-10 14:45:00|27693.77|27693.77|27702.38|27702.38|27704.16|27704.16|27693.77|27693.77|0
1605019510000|2020-11-10 14:45:10|27698.08|27698.08|27693.77|27693.77|27698.08|27698.08|27693.77|27693.77|0
1605019520000|2020-11-10 14:45:20|27689.46|27689.46|27698.08|27698.08|27698.08|27698.08|27689.46|27689.46|0
1605019530000|2020-11-10 14:45:30|27702.38|27702.38|27711|27711|27711|27711|27702.38|27702.38|0
1605019540000|2020-11-10 14:45:40|27712.77|27712.77|27721.39|27721.39|27721.39|27721.39|27712.77|27712.77|0
1605019550000|2020-11-10 14:45:50|27725.69|27725.69|27717.08|27717.08|27725.69|27725.69|27717.08|27717.08|0
1605019560000|2020-11-10 14:46:00|27721.39|27721.39|27708.47|27708.47|27721.39|27721.39|27708.47|27708.47|0
1605019570000|2020-11-10 14:46:10|27699.85|27699.85|27700.61|27700.61|27704.16|27704.16|27699.85|27699.85|0
1605019590000|2020-11-10 14:46:30|27704.91|27704.91|27713.52|27713.52|27713.52|27713.52|27704.91|27704.91|0
1605019600000|2020-11-10 14:46:40|27709.22|27709.22|27709.22|27709.22|27709.22|27709.22|27709.22|27709.22|0
1605019610000|2020-11-10 14:46:50|27713.52|27713.52|27717.83|27717.83|27717.83|27717.83|27713.52|27713.52|0
1605019620000|2020-11-10 14:47:00|27722.14|27722.14|27730.75|27730.75|27730.75|27730.75|27722.14|27722.14|0
1605019630000|2020-11-10 14:47:10|27722.14|27722.14|27726.44|27726.44|27730.75|27730.75|27722.14|27722.14|0
1605019640000|2020-11-10 14:47:20|27722.14|27722.14|27745.45|27745.45|27745.45|27745.45|27722.14|27722.14|0
1605019650000|2020-11-10 14:47:30|27749.75|27749.75|27741.14|27741.14|27749.75|27749.75|27741.14|27741.14|0
1605019660000|2020-11-10 14:47:40|27736.83|27736.83|27742.92|27742.92|27745.45|27745.45|27736.83|27736.83|0
1605019670000|2020-11-10 14:47:50|27738.61|27738.61|27730.75|27730.75|27738.61|27738.61|27730.75|27730.75|0
1605019680000|2020-11-10 14:48:00|27728.97|27728.97|27720.36|27720.36|27728.97|27728.97|27720.36|27720.36|0
1605019690000|2020-11-10 14:48:10|27716.05|27716.05|27711.75|27711.75|27716.05|27716.05|27707.44|27707.44|0
1605019700000|2020-11-10 14:48:20|27707.44|27707.44|27707.44|27707.44|27707.44|27707.44|27707.44|27707.44|0
1605019710000|2020-11-10 14:48:30|27703.13|27703.13|27709.97|27709.97|27711.75|27711.75|27698.83|27698.83|0
1605019720000|2020-11-10 14:48:40|27714.28|27714.28|27708.19|27708.19|27714.28|27714.28|27708.19|27708.19|0
1605019740000|2020-11-10 14:49:00|27712.5|27712.5|27718.58|27718.58|27718.58|27718.58|27708.19|27708.19|0
1605019750000|2020-11-10 14:49:10|27722.89|27722.89|27711.75|27711.75|27724.67|27724.67|27707.44|27707.44|0
1605019770000|2020-11-10 14:49:30|27716.05|27716.05|27719.61|27719.61|27719.61|27719.61|27716.05|27716.05|0
1605019790000|2020-11-10 14:49:50|27715.3|27715.3|27717.83|27717.83|27719.61|27719.61|27715.3|27715.3|0
1605019800000|2020-11-10 14:50:00|27719.61|27719.61|27723.91|27723.91|27723.91|27723.91|27719.61|27719.61|0
1605019810000|2020-11-10 14:50:10|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|0
1605019820000|2020-11-10 14:50:20|27715.3|27715.3|27713.52|27713.52|27723.91|27723.91|27713.52|27713.52|0
1605019830000|2020-11-10 14:50:30|27711.75|27711.75|27711.75|27711.75|27711.75|27711.75|27707.44|27707.44|0
1605019840000|2020-11-10 14:50:40|27707.44|27707.44|27711.75|27711.75|27711.75|27711.75|27707.44|27707.44|0
1605019850000|2020-11-10 14:50:50|27707.44|27707.44|27698.83|27698.83|27707.44|27707.44|27698.83|27698.83|0
1605019860000|2020-11-10 14:51:00|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|27694.52|0
1605019870000|2020-11-10 14:51:10|27698.83|27698.83|27704.91|27704.91|27709.22|27709.22|27698.83|27698.83|0
1605019890000|2020-11-10 14:51:30|27706.69|27706.69|27711|27711|27711|27711|27706.69|27706.69|0
1605019900000|2020-11-10 14:51:40|27715.3|27715.3|27711|27711|27715.3|27715.3|27711|27711|0
1605019910000|2020-11-10 14:51:50|27706.69|27706.69|27704.16|27704.16|27706.69|27706.69|27693.77|27693.77|0
1605019920000|2020-11-10 14:52:00|27699.85|27699.85|27695.55|27695.55|27699.85|27699.85|27695.55|27695.55|0
1605019930000|2020-11-10 14:52:10|27691.24|27691.24|27695.55|27695.55|27695.55|27695.55|27686.94|27686.94|0
1605019940000|2020-11-10 14:52:20|27704.16|27704.16|27699.85|27699.85|27704.16|27704.16|27699.85|27699.85|0
1605019950000|2020-11-10 14:52:30|27704.16|27704.16|27708.47|27708.47|27708.47|27708.47|27704.16|27704.16|0
1605019970000|2020-11-10 14:52:50|27704.91|27704.91|27704.91|27704.91|27704.91|27704.91|27701.36|27701.36|0
1605020000000|2020-11-10 14:53:20|27706.69|27706.69|27706.69|27706.69|27706.69|27706.69|27706.69|27706.69|0
1605020010000|2020-11-10 14:53:30|27702.38|27702.38|27696.3|27696.3|27702.38|27702.38|27696.3|27696.3|0
1605020020000|2020-11-10 14:53:40|27700.61|27700.61|27700.61|27700.61|27700.61|27700.61|27700.61|27700.61|0
1605020030000|2020-11-10 14:53:50|27709.22|27709.22|27700.61|27700.61|27709.22|27709.22|27700.61|27700.61|0
1605020040000|2020-11-10 14:54:00|27696.3|27696.3|27696.3|27696.3|27696.3|27696.3|27696.3|27696.3|0
1605020050000|2020-11-10 14:54:10|27691.99|27691.99|27713.52|27713.52|27713.52|27713.52|27691.99|27691.99|0
1605020060000|2020-11-10 14:54:20|27709.22|27709.22|27709.22|27709.22|27709.22|27709.22|27709.22|27709.22|0
1605020070000|2020-11-10 14:54:30|27704.91|27704.91|27694.52|27694.52|27704.91|27704.91|27694.52|27694.52|0
1605020080000|2020-11-10 14:54:40|27690.22|27690.22|27703.13|27703.13|27703.13|27703.13|27690.22|27690.22|0
1605020090000|2020-11-10 14:54:50|27707.44|27707.44|27707.44|27707.44|27707.44|27707.44|27707.44|27707.44|0
1605020100000|2020-11-10 14:55:00|27703.13|27703.13|27707.44|27707.44|27707.44|27707.44|27703.13|27703.13|0
1605020120000|2020-11-10 14:55:20|27703.13|27703.13|27703.13|27703.13|27703.13|27703.13|27703.13|27703.13|0
1605020130000|2020-11-10 14:55:30|27706.69|27706.69|27715.3|27715.3|27715.3|27715.3|27706.69|27706.69|0
1605020140000|2020-11-10 14:55:40|27717.08|27717.08|27708.47|27708.47|27717.08|27717.08|27708.47|27708.47|0
1605020160000|2020-11-10 14:56:00|27712.77|27712.77|27712.77|27712.77|27712.77|27712.77|27712.77|27712.77|0
1605020170000|2020-11-10 14:56:10|27717.08|27717.08|27702.38|27702.38|27717.08|27717.08|27702.38|27702.38|0
1605020180000|2020-11-10 14:56:20|27700.61|27700.61|27700.61|27700.61|27700.61|27700.61|27700.61|27700.61|0
1605020190000|2020-11-10 14:56:30|27696.3|27696.3|27694.52|27694.52|27696.3|27696.3|27694.52|27694.52|0
1605020200000|2020-11-10 14:56:40|27698.83|27698.83|27698.83|27698.83|27698.83|27698.83|27698.83|27698.83|0
1605020220000|2020-11-10 14:57:00|27703.13|27703.13|27703.13|27703.13|27704.91|27704.91|27703.13|27703.13|0
1605020230000|2020-11-10 14:57:10|27716.05|27716.05|27719.61|27719.61|27719.61|27719.61|27716.05|27716.05|0
1605020240000|2020-11-10 14:57:20|27723.91|27723.91|27723.91|27723.91|27725.69|27725.69|27723.91|27723.91|0
1605020250000|2020-11-10 14:57:30|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|27719.61|0
1605020260000|2020-11-10 14:57:40|27723.91|27723.91|27725.69|27725.69|27725.69|27725.69|27723.91|27723.91|0
1605020270000|2020-11-10 14:57:50|27730|27730|27730|27730|27730|27730|27730|27730|0
1605020280000|2020-11-10 14:58:00|27725.69|27725.69|27725.69|27725.69|27725.69|27725.69|27725.69|27725.69|0
1605020290000|2020-11-10 14:58:10|27721.39|27721.39|27721.39|27721.39|27721.39|27721.39|27721.39|27721.39|0
1605020300000|2020-11-10 14:58:20|27725.69|27725.69|27725.69|27725.69|27725.69|27725.69|27721.39|27721.39|0
1605020310000|2020-11-10 14:58:30|27730|27730|27734.3|27734.3|27734.3|27734.3|27730|27730|0
1605020330000|2020-11-10 14:58:50|27730|27730|27730|27730|27730|27730|27730|27730|0
1605020350000|2020-11-10 14:59:10|27734.3|27734.3|27734.3|27734.3|27734.3|27734.3|27734.3|27734.3|0
1605020360000|2020-11-10 14:59:20|27730|27730|27734.3|27734.3|27734.3|27734.3|27730|27730|0
1605020380000|2020-11-10 14:59:40|27738.61|27738.61|27738.61|27738.61|27738.61|27738.61|27738.61|27738.61|0
1605020390000|2020-11-10 14:59:50|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|0
1605020400000|2020-11-10 15:00:00|27738.61|27738.61|27730.75|27730.75|27738.61|27738.61|27730.75|27730.75|0
1605020410000|2020-11-10 15:00:10|27743.67|27743.67|27739.36|27739.36|27743.67|27743.67|27739.36|27739.36|0
1605020430000|2020-11-10 15:00:30|27747.22|27747.22|27749.75|27749.75|27749.75|27749.75|27745.45|27745.45|0
1605020450000|2020-11-10 15:00:50|27745.45|27745.45|27745.45|27745.45|27745.45|27745.45|27745.45|27745.45|0
1605020460000|2020-11-10 15:01:00|27749.75|27749.75|27751.53|27751.53|27751.53|27751.53|27749.75|27749.75|0
1605020470000|2020-11-10 15:01:10|27747.22|27747.22|27747.22|27747.22|27747.22|27747.22|27747.22|27747.22|0
1605020480000|2020-11-10 15:01:20|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|27742.92|0
1605020490000|2020-11-10 15:01:30|27751.53|27751.53|27755.84|27755.84|27755.84|27755.84|27751.53|27751.53|0
1605020500000|2020-11-10 15:01:40|27757.61|27757.61|27761.92|27761.92|27761.92|27761.92|27757.61|27757.61|0
1605020510000|2020-11-10 15:01:50|27757.61|27757.61|27747.22|27747.22|27757.61|27757.61|27747.22|27747.22|0
1605020520000|2020-11-10 15:02:00|27742.92|27742.92|27736.83|27736.83|27742.92|27742.92|27736.83|27736.83|0
1605020550000|2020-11-10 15:02:30|27732.53|27732.53|27732.53|27732.53|27732.53|27732.53|27732.53|27732.53|0
1605020560000|2020-11-10 15:02:40|27741.14|27741.14|27755.84|27755.84|27755.84|27755.84|27741.14|27741.14|0
1605020580000|2020-11-10 15:03:00|27760.14|27760.14|27761.92|27761.92|27761.92|27761.92|27757.61|27757.61|0
1605020590000|2020-11-10 15:03:10|27766.23|27766.23|27774.84|27774.84|27774.84|27774.84|27766.23|27766.23|0
1605020600000|2020-11-10 15:03:20|27779.15|27779.15|27780.92|27780.92|27780.92|27780.92|27772.31|27772.31|0
1605020610000|2020-11-10 15:03:30|27785.23|27785.23|27785.23|27785.23|27785.23|27785.23|27785.23|27785.23|0
1605020620000|2020-11-10 15:03:40|27780.92|27780.92|27785.23|27785.23|27785.23|27785.23|27780.92|27780.92|0
1605020640000|2020-11-10 15:04:00|27789.54|27789.54|27789.54|27789.54|27799.93|27799.93|27789.54|27789.54|0
1605020660000|2020-11-10 15:04:20|27785.98|27785.98|27777.37|27777.37|27785.98|27785.98|27777.37|27777.37|0
1605020670000|2020-11-10 15:04:30|27781.67|27781.67|27777.37|27777.37|27781.67|27781.67|27777.37|27777.37|0
1605020680000|2020-11-10 15:04:40|27781.67|27781.67|27792.06|27792.06|27792.06|27792.06|27781.67|27781.67|0
1605020690000|2020-11-10 15:04:50|27787.76|27787.76|27792.06|27792.06|27792.06|27792.06|27787.76|27787.76|0
1605020700000|2020-11-10 15:05:00|27796.37|27796.37|27796.37|27796.37|27796.37|27796.37|27796.37|27796.37|0
1605020710000|2020-11-10 15:05:10|27792.06|27792.06|27792.06|27792.06|27792.06|27792.06|27792.06|27792.06|0
1605020720000|2020-11-10 15:05:20|27796.37|27796.37|27796.37|27796.37|27796.37|27796.37|27796.37|27796.37|0
1605020740000|2020-11-10 15:05:40|27794.59|27794.59|27803.21|27803.21|27803.21|27803.21|27794.59|27794.59|0
1605020750000|2020-11-10 15:05:50|27794.59|27794.59|27794.59|27794.59|27794.59|27794.59|27781.67|27781.67|0
1605020760000|2020-11-10 15:06:00|27790.29|27790.29|27790.29|27790.29|27790.29|27790.29|27790.29|27790.29|0
1605020770000|2020-11-10 15:06:10|27785.98|27785.98|27771.28|27771.28|27785.98|27785.98|27766.98|27766.98|0
1605020780000|2020-11-10 15:06:20|27766.98|27766.98|27766.98|27766.98|27771.28|27771.28|27766.98|27766.98|0
1605020790000|2020-11-10 15:06:30|27771.28|27771.28|27771.28|27771.28|27771.28|27771.28|27766.98|27766.98|0
1605020800000|2020-11-10 15:06:40|27773.06|27773.06|27779.9|27779.9|27779.9|27779.9|27773.06|27773.06|0
1605020810000|2020-11-10 15:06:50|27775.59|27775.59|27766.98|27766.98|27775.59|27775.59|27766.98|27766.98|0
1605020820000|2020-11-10 15:07:00|27762.67|27762.67|27762.67|27762.67|27762.67|27762.67|27762.67|27762.67|0
1605020830000|2020-11-10 15:07:10|27766.98|27766.98|27768.76|27768.76|27768.76|27768.76|27766.98|27766.98|0
1605020840000|2020-11-10 15:07:20|27773.06|27773.06|27771.28|27771.28|27773.06|27773.06|27771.28|27771.28|0
1605020850000|2020-11-10 15:07:30|27766.98|27766.98|27762.67|27762.67|27766.98|27766.98|27762.67|27762.67|0
1605020870000|2020-11-10 15:07:50|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|0
1605020900000|2020-11-10 15:08:20|27756.59|27756.59|27752.28|27752.28|27756.59|27756.59|27752.28|27752.28|0
1605020910000|2020-11-10 15:08:30|27756.59|27756.59|27765.2|27765.2|27765.2|27765.2|27756.59|27756.59|0
1605020920000|2020-11-10 15:08:40|27768.76|27768.76|27768.76|27768.76|27768.76|27768.76|27768.76|27768.76|0
1605020930000|2020-11-10 15:08:50|27773.06|27773.06|27773.06|27773.06|27773.06|27773.06|27768.76|27768.76|0
1605020940000|2020-11-10 15:09:00|27768.76|27768.76|27768.76|27768.76|27768.76|27768.76|27768.76|27768.76|0
1605020970000|2020-11-10 15:09:30|27764.45|27764.45|27774.84|27774.84|27774.84|27774.84|27764.45|27764.45|0
1605020980000|2020-11-10 15:09:40|27779.15|27779.15|27798.15|27798.15|27798.15|27798.15|27779.15|27779.15|0
1605020990000|2020-11-10 15:09:50|27793.84|27793.84|27793.84|27793.84|27798.15|27798.15|27793.84|27793.84|0
1605021000000|2020-11-10 15:10:00|27798.15|27798.15|27802.45|27802.45|27806.76|27806.76|27798.15|27798.15|0
1605021010000|2020-11-10 15:10:10|27806.76|27806.76|27806.76|27806.76|27806.76|27806.76|27806.76|27806.76|0
1605021020000|2020-11-10 15:10:20|27804.98|27804.98|27804.98|27804.98|27804.98|27804.98|27804.98|27804.98|0
1605021030000|2020-11-10 15:10:30|27813.6|27813.6|27813.6|27813.6|27813.6|27813.6|27813.6|27813.6|0
1605021040000|2020-11-10 15:10:40|27817.15|27817.15|27815.37|27815.37|27817.15|27817.15|27815.37|27815.37|0
1605021050000|2020-11-10 15:10:50|27813.6|27813.6|27807.51|27807.51|27813.6|27813.6|27807.51|27807.51|0
1605021060000|2020-11-10 15:11:00|27811.07|27811.07|27823.99|27823.99|27823.99|27823.99|27811.07|27811.07|0
1605021070000|2020-11-10 15:11:10|27828.29|27828.29|27819.68|27819.68|27828.29|27828.29|27819.68|27819.68|0
1605021080000|2020-11-10 15:11:20|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|0
1605021090000|2020-11-10 15:11:30|27819.68|27819.68|27819.68|27819.68|27823.99|27823.99|27819.68|27819.68|0
1605021100000|2020-11-10 15:11:40|27815.37|27815.37|27811.07|27811.07|27815.37|27815.37|27811.07|27811.07|0
1605021110000|2020-11-10 15:11:50|27806.76|27806.76|27806.76|27806.76|27806.76|27806.76|27806.76|27806.76|0
1605021120000|2020-11-10 15:12:00|27815.37|27815.37|27819.68|27819.68|27819.68|27819.68|27815.37|27815.37|0
1605021130000|2020-11-10 15:12:10|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|0
1605021140000|2020-11-10 15:12:20|27819.68|27819.68|27819.68|27819.68|27819.68|27819.68|27819.68|27819.68|0
1605021150000|2020-11-10 15:12:30|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|0
1605021160000|2020-11-10 15:12:40|27823.99|27823.99|27819.68|27819.68|27823.99|27823.99|27819.68|27819.68|0
1605021170000|2020-11-10 15:12:50|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|0
1605021190000|2020-11-10 15:13:10|27819.68|27819.68|27811.07|27811.07|27819.68|27819.68|27811.07|27811.07|0
1605021200000|2020-11-10 15:13:20|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|0
1605021220000|2020-11-10 15:13:40|27806.76|27806.76|27813.6|27813.6|27813.6|27813.6|27806.76|27806.76|0
1605021230000|2020-11-10 15:13:50|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|0
1605021240000|2020-11-10 15:14:00|27813.6|27813.6|27815.37|27815.37|27815.37|27815.37|27809.29|27809.29|0
1605021260000|2020-11-10 15:14:20|27817.15|27817.15|27813.6|27813.6|27817.15|27817.15|27813.6|27813.6|0
1605021300000|2020-11-10 15:15:00|27809.29|27809.29|27828.29|27828.29|27828.29|27828.29|27809.29|27809.29|0
1605021310000|2020-11-10 15:15:10|27832.6|27832.6|27822.21|27822.21|27832.6|27832.6|27822.21|27822.21|0
1605021320000|2020-11-10 15:15:20|27817.9|27817.9|27817.9|27817.9|27817.9|27817.9|27813.6|27813.6|0
1605021330000|2020-11-10 15:15:30|27816.13|27816.13|27817.9|27817.9|27817.9|27817.9|27816.13|27816.13|0
1605021340000|2020-11-10 15:15:40|27822.21|27822.21|27822.21|27822.21|27822.21|27822.21|27822.21|27822.21|0
1605021350000|2020-11-10 15:15:50|27823.99|27823.99|27828.29|27828.29|27828.29|27828.29|27823.99|27823.99|0
1605021360000|2020-11-10 15:16:00|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|0
1605021370000|2020-11-10 15:16:10|27828.29|27828.29|27836.91|27836.91|27836.91|27836.91|27828.29|27828.29|0
1605021380000|2020-11-10 15:16:20|27828.29|27828.29|27828.29|27828.29|27828.29|27828.29|27828.29|27828.29|0
1605021390000|2020-11-10 15:16:30|27823.99|27823.99|27823.99|27823.99|27823.99|27823.99|27817.9|27817.9|0
1605021400000|2020-11-10 15:16:40|27828.29|27828.29|27828.29|27828.29|27828.29|27828.29|27828.29|27828.29|0
1605021410000|2020-11-10 15:16:50|27830.07|27830.07|27842.99|27842.99|27842.99|27842.99|27830.07|27830.07|0
1605021430000|2020-11-10 15:17:10|27838.68|27838.68|27847.3|27847.3|27847.3|27847.3|27838.68|27838.68|0
1605021440000|2020-11-10 15:17:20|27849.07|27849.07|27858.44|27858.44|27858.44|27858.44|27847.3|27847.3|0
1605021450000|2020-11-10 15:17:30|27862.74|27862.74|27852.35|27852.35|27862.74|27862.74|27852.35|27852.35|0
1605021460000|2020-11-10 15:17:40|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|0
1605021470000|2020-11-10 15:17:50|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|0
1605021480000|2020-11-10 15:18:00|27858.44|27858.44|27864.52|27864.52|27864.52|27864.52|27858.44|27858.44|0
1605021490000|2020-11-10 15:18:10|27854.13|27854.13|27858.44|27858.44|27858.44|27858.44|27852.35|27852.35|0
1605021500000|2020-11-10 15:18:20|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27858.44|27858.44|0
1605021520000|2020-11-10 15:18:40|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|0
1605021530000|2020-11-10 15:18:50|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|0
1605021540000|2020-11-10 15:19:00|27858.44|27858.44|27862.74|27862.74|27862.74|27862.74|27854.13|27854.13|0
1605021550000|2020-11-10 15:19:10|27858.44|27858.44|27862.74|27862.74|27862.74|27862.74|27858.44|27858.44|0
1605021560000|2020-11-10 15:19:20|27858.44|27858.44|27867.05|27867.05|27867.05|27867.05|27858.44|27858.44|0
1605021570000|2020-11-10 15:19:30|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|0
1605021580000|2020-11-10 15:19:40|27864.52|27864.52|27867.05|27867.05|27867.05|27867.05|27862.74|27862.74|0
1605021590000|2020-11-10 15:19:50|27856.66|27856.66|27858.44|27858.44|27858.44|27858.44|27856.66|27856.66|0
1605021600000|2020-11-10 15:20:00|27856.66|27856.66|27860.97|27860.97|27865.27|27865.27|27856.66|27856.66|0
1605021610000|2020-11-10 15:20:10|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|0
1605021620000|2020-11-10 15:20:20|27858.44|27858.44|27858.44|27858.44|27858.44|27858.44|27854.13|27854.13|0
1605021640000|2020-11-10 15:20:40|27864.52|27864.52|27856.66|27856.66|27864.52|27864.52|27856.66|27856.66|0
1605021650000|2020-11-10 15:20:50|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|0
1605021660000|2020-11-10 15:21:00|27843.74|27843.74|27848.05|27848.05|27848.05|27848.05|27843.74|27843.74|0
1605021680000|2020-11-10 15:21:20|27843.74|27843.74|27852.35|27852.35|27856.66|27856.66|27839.43|27839.43|0
1605021700000|2020-11-10 15:21:40|27854.13|27854.13|27845.52|27845.52|27858.44|27858.44|27841.21|27841.21|0
1605021710000|2020-11-10 15:21:50|27854.13|27854.13|27849.82|27849.82|27854.13|27854.13|27849.82|27849.82|0
1605021720000|2020-11-10 15:22:00|27845.52|27845.52|27835.13|27835.13|27845.52|27845.52|27835.13|27835.13|0
1605021730000|2020-11-10 15:22:10|27830.82|27830.82|27810.04|27810.04|27830.82|27830.82|27810.04|27810.04|0
1605021740000|2020-11-10 15:22:20|27808.26|27808.26|27810.04|27810.04|27810.04|27810.04|27808.26|27808.26|0
1605021750000|2020-11-10 15:22:30|27811.82|27811.82|27811.82|27811.82|27816.13|27816.13|27811.82|27811.82|0
1605021760000|2020-11-10 15:22:40|27816.13|27816.13|27816.13|27816.13|27816.13|27816.13|27816.13|27816.13|0
1605021770000|2020-11-10 15:22:50|27820.43|27820.43|27824.74|27824.74|27824.74|27824.74|27820.43|27820.43|0
1605021780000|2020-11-10 15:23:00|27826.52|27826.52|27832.6|27832.6|27832.6|27832.6|27826.52|27826.52|0
1605021790000|2020-11-10 15:23:10|27838.68|27838.68|27836.91|27836.91|27838.68|27838.68|27836.91|27836.91|0
1605021800000|2020-11-10 15:23:20|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27828.29|27828.29|0
1605021810000|2020-11-10 15:23:30|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|0
1605021820000|2020-11-10 15:23:40|27841.21|27841.21|27841.21|27841.21|27841.21|27841.21|27836.91|27836.91|0
1605021830000|2020-11-10 15:23:50|27845.52|27845.52|27854.13|27854.13|27854.13|27854.13|27845.52|27845.52|0
1605021840000|2020-11-10 15:24:00|27860.21|27860.21|27858.44|27858.44|27860.21|27860.21|27858.44|27858.44|0
1605021860000|2020-11-10 15:24:20|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|27862.74|0
1605021870000|2020-11-10 15:24:30|27867.05|27867.05|27871.36|27871.36|27871.36|27871.36|27867.05|27867.05|0
1605021880000|2020-11-10 15:24:40|27873.13|27873.13|27871.36|27871.36|27875.66|27875.66|27871.36|27871.36|0
1605021890000|2020-11-10 15:24:50|27875.66|27875.66|27879.97|27879.97|27879.97|27879.97|27875.66|27875.66|0
1605021900000|2020-11-10 15:25:00|27884.27|27884.27|27881.75|27881.75|27886.05|27886.05|27881.75|27881.75|0
1605021910000|2020-11-10 15:25:10|27886.05|27886.05|27886.05|27886.05|27886.05|27886.05|27886.05|27886.05|0
1605021920000|2020-11-10 15:25:20|27884.27|27884.27|27879.97|27879.97|27884.27|27884.27|27879.97|27879.97|0
1605021930000|2020-11-10 15:25:30|27884.27|27884.27|27888.58|27888.58|27892.89|27892.89|27884.27|27884.27|0
1605021940000|2020-11-10 15:25:40|27892.89|27892.89|27891.11|27891.11|27892.89|27892.89|27891.11|27891.11|0
1605021950000|2020-11-10 15:25:50|27899.72|27899.72|27897.19|27897.19|27901.5|27901.5|27897.19|27897.19|0
1605021960000|2020-11-10 15:26:00|27901.5|27901.5|27901.5|27901.5|27901.5|27901.5|27892.89|27892.89|0
1605021970000|2020-11-10 15:26:10|27905.81|27905.81|27901.5|27901.5|27905.81|27905.81|27901.5|27901.5|0
1605021980000|2020-11-10 15:26:20|27899.72|27899.72|27899.72|27899.72|27899.72|27899.72|27899.72|27899.72|0
1605021990000|2020-11-10 15:26:30|27895.42|27895.42|27891.11|27891.11|27895.42|27895.42|27886.8|27886.8|0
1605022000000|2020-11-10 15:26:40|27886.8|27886.8|27886.8|27886.8|27891.11|27891.11|27878.19|27878.19|0
1605022010000|2020-11-10 15:26:50|27888.58|27888.58|27894.67|27894.67|27894.67|27894.67|27884.27|27884.27|0
1605022020000|2020-11-10 15:27:00|27890.36|27890.36|27888.58|27888.58|27892.89|27892.89|27888.58|27888.58|0
1605022030000|2020-11-10 15:27:10|27890.36|27890.36|27894.67|27894.67|27894.67|27894.67|27886.05|27886.05|0
1605022040000|2020-11-10 15:27:20|27907.58|27907.58|27901.5|27901.5|27907.58|27907.58|27898.97|27898.97|0
1605022050000|2020-11-10 15:27:30|27892.89|27892.89|27901.5|27901.5|27901.5|27901.5|27892.89|27892.89|0
1605022060000|2020-11-10 15:27:40|27897.19|27897.19|27897.19|27897.19|27905.81|27905.81|27897.19|27897.19|0
1605022070000|2020-11-10 15:27:50|27892.89|27892.89|27897.19|27897.19|27897.19|27897.19|27892.89|27892.89|0
1605022080000|2020-11-10 15:28:00|27895.42|27895.42|27895.42|27895.42|27895.42|27895.42|27895.42|27895.42|0
1605022100000|2020-11-10 15:28:20|27897.19|27897.19|27901.5|27901.5|27901.5|27901.5|27892.89|27892.89|0
1605022110000|2020-11-10 15:28:30|27905.81|27905.81|27905.81|27905.81|27905.81|27905.81|27901.5|27901.5|0
1605022120000|2020-11-10 15:28:40|27904.03|27904.03|27908.34|27908.34|27908.34|27908.34|27895.42|27895.42|0
1605022130000|2020-11-10 15:28:50|27904.03|27904.03|27895.42|27895.42|27904.03|27904.03|27895.42|27895.42|0
1605022140000|2020-11-10 15:29:00|27899.72|27899.72|27904.03|27904.03|27904.03|27904.03|27899.72|27899.72|0
1605022150000|2020-11-10 15:29:10|27899.72|27899.72|27895.42|27895.42|27899.72|27899.72|27895.42|27895.42|0
1605022160000|2020-11-10 15:29:20|27891.11|27891.11|27895.42|27895.42|27899.72|27899.72|27891.11|27891.11|0
1605022170000|2020-11-10 15:29:30|27891.11|27891.11|27891.11|27891.11|27891.11|27891.11|27891.11|27891.11|0
1605022180000|2020-11-10 15:29:40|27886.8|27886.8|27886.8|27886.8|27886.8|27886.8|27886.8|27886.8|0
1605022190000|2020-11-10 15:29:50|27891.11|27891.11|27873.88|27873.88|27891.11|27891.11|27873.88|27873.88|0
1605022200000|2020-11-10 15:30:00|27872.11|27872.11|27878.19|27878.19|27879.97|27879.97|27872.11|27872.11|0
1605022210000|2020-11-10 15:30:10|27873.88|27873.88|27869.58|27869.58|27873.88|27873.88|27869.58|27869.58|0
1605022220000|2020-11-10 15:30:20|27865.27|27865.27|27860.97|27860.97|27865.27|27865.27|27860.97|27860.97|0
1605022230000|2020-11-10 15:30:30|27852.35|27852.35|27856.66|27856.66|27856.66|27856.66|27852.35|27852.35|0
1605022240000|2020-11-10 15:30:40|27852.35|27852.35|27846.27|27846.27|27852.35|27852.35|27846.27|27846.27|0
1605022250000|2020-11-10 15:30:50|27842.71|27842.71|27838.41|27838.41|27842.71|27842.71|27829.8|27829.8|0
1605022260000|2020-11-10 15:31:00|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|0
1605022270000|2020-11-10 15:31:10|27834.1|27834.1|27834.1|27834.1|27834.1|27834.1|27829.8|27829.8|0
1605022280000|2020-11-10 15:31:20|27838.41|27838.41|27855.63|27855.63|27855.63|27855.63|27838.41|27838.41|0
1605022290000|2020-11-10 15:31:30|27857.41|27857.41|27840.19|27840.19|27857.41|27857.41|27835.88|27835.88|0
1605022300000|2020-11-10 15:31:40|27841.96|27841.96|27840.19|27840.19|27841.96|27841.96|27840.19|27840.19|0
1605022310000|2020-11-10 15:31:50|27846.27|27846.27|27850.58|27850.58|27850.58|27850.58|27846.27|27846.27|0
1605022320000|2020-11-10 15:32:00|27846.27|27846.27|27854.88|27854.88|27854.88|27854.88|27846.27|27846.27|0
1605022330000|2020-11-10 15:32:10|27850.58|27850.58|27850.58|27850.58|27850.58|27850.58|27850.58|27850.58|0
1605022340000|2020-11-10 15:32:20|27852.35|27852.35|27856.66|27856.66|27856.66|27856.66|27852.35|27852.35|0
1605022350000|2020-11-10 15:32:30|27852.35|27852.35|27864.52|27864.52|27864.52|27864.52|27852.35|27852.35|0
1605022360000|2020-11-10 15:32:40|27860.21|27860.21|27867.05|27867.05|27868.83|27868.83|27860.21|27860.21|0
1605022370000|2020-11-10 15:32:50|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|0
1605022380000|2020-11-10 15:33:00|27867.05|27867.05|27884.27|27884.27|27884.27|27884.27|27867.05|27867.05|0
1605022390000|2020-11-10 15:33:10|27888.58|27888.58|27886.05|27886.05|27890.36|27890.36|27886.05|27886.05|0
1605022400000|2020-11-10 15:33:20|27879.97|27879.97|27879.97|27879.97|27879.97|27879.97|27879.97|27879.97|0
1605022410000|2020-11-10 15:33:30|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|0
1605022420000|2020-11-10 15:33:40|27871.36|27871.36|27865.27|27865.27|27871.36|27871.36|27865.27|27865.27|0
1605022430000|2020-11-10 15:33:50|27869.58|27869.58|27865.27|27865.27|27869.58|27869.58|27865.27|27865.27|0
1605022440000|2020-11-10 15:34:00|27869.58|27869.58|27869.58|27869.58|27873.88|27873.88|27869.58|27869.58|0
1605022450000|2020-11-10 15:34:10|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|0
1605022460000|2020-11-10 15:34:20|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|0
1605022470000|2020-11-10 15:34:30|27865.27|27865.27|27884.27|27884.27|27884.27|27884.27|27865.27|27865.27|0
1605022480000|2020-11-10 15:34:40|27888.58|27888.58|27891.38|27891.38|27900|27900|27888.58|27888.58|0
1605022490000|2020-11-10 15:34:50|27900|27900|27891.38|27891.38|27900|27900|27891.38|27891.38|0
1605022500000|2020-11-10 15:35:00|27887.08|27887.08|27895.69|27895.69|27895.69|27895.69|27887.08|27887.08|0
1605022510000|2020-11-10 15:35:10|27900|27900|27900|27900|27908.61|27908.61|27900|27900|0
1605022520000|2020-11-10 15:35:20|27895.69|27895.69|27893.16|27893.16|27901.77|27901.77|27893.16|27893.16|0
1605022540000|2020-11-10 15:35:40|27888.86|27888.86|27880.99|27880.99|27888.86|27888.86|27880.99|27880.99|0
1605022550000|2020-11-10 15:35:50|27876.69|27876.69|27876.69|27876.69|27876.69|27876.69|27876.69|27876.69|0
1605022560000|2020-11-10 15:36:00|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|0
1605022570000|2020-11-10 15:36:10|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|0
1605022580000|2020-11-10 15:36:20|27880.99|27880.99|27874.16|27874.16|27882.77|27882.77|27874.16|27874.16|0
1605022590000|2020-11-10 15:36:30|27878.47|27878.47|27891.38|27891.38|27891.38|27891.38|27878.47|27878.47|0
1605022600000|2020-11-10 15:36:40|27887.08|27887.08|27887.08|27887.08|27887.08|27887.08|27887.08|27887.08|0
1605022620000|2020-11-10 15:37:00|27874.16|27874.16|27874.16|27874.16|27874.16|27874.16|27874.16|27874.16|0
1605022630000|2020-11-10 15:37:10|27882.77|27882.77|27887.08|27887.08|27887.08|27887.08|27882.77|27882.77|0
1605022640000|2020-11-10 15:37:20|27880.99|27880.99|27877.44|27877.44|27880.99|27880.99|27877.44|27877.44|0
1605022650000|2020-11-10 15:37:30|27880.99|27880.99|27891.38|27891.38|27895.69|27895.69|27880.99|27880.99|0
1605022660000|2020-11-10 15:37:40|27895.69|27895.69|27887.08|27887.08|27895.69|27895.69|27887.08|27887.08|0
1605022670000|2020-11-10 15:37:50|27882.77|27882.77|27887.08|27887.08|27887.08|27887.08|27882.77|27882.77|0
1605022680000|2020-11-10 15:38:00|27882.77|27882.77|27887.08|27887.08|27887.08|27887.08|27882.77|27882.77|0
1605022690000|2020-11-10 15:38:10|27882.77|27882.77|27885.3|27885.3|27885.3|27885.3|27880.99|27880.99|0
1605022700000|2020-11-10 15:38:20|27883.52|27883.52|27883.52|27883.52|27883.52|27883.52|27883.52|27883.52|0
1605022710000|2020-11-10 15:38:30|27879.22|27879.22|27879.22|27879.22|27879.22|27879.22|27879.22|27879.22|0
1605022720000|2020-11-10 15:38:40|27874.91|27874.91|27874.91|27874.91|27874.91|27874.91|27870.6|27870.6|0
1605022730000|2020-11-10 15:38:50|27870.6|27870.6|27866.3|27866.3|27870.6|27870.6|27866.3|27866.3|0
1605022740000|2020-11-10 15:39:00|27861.99|27861.99|27861.99|27861.99|27861.99|27861.99|27857.69|27857.69|0
1605022750000|2020-11-10 15:39:10|27857.69|27857.69|27857.69|27857.69|27857.69|27857.69|27857.69|27857.69|0
1605022760000|2020-11-10 15:39:20|27853.38|27853.38|27849.07|27849.07|27853.38|27853.38|27849.07|27849.07|0
1605022780000|2020-11-10 15:39:40|27853.38|27853.38|27855.16|27855.16|27855.16|27855.16|27853.38|27853.38|0
1605022790000|2020-11-10 15:39:50|27859.46|27859.46|27850.85|27850.85|27859.46|27859.46|27850.85|27850.85|0
1605022810000|2020-11-10 15:40:10|27846.54|27846.54|27850.85|27850.85|27850.85|27850.85|27846.54|27846.54|0
1605022820000|2020-11-10 15:40:20|27849.07|27849.07|27847.3|27847.3|27849.07|27849.07|27847.3|27847.3|0
1605022830000|2020-11-10 15:40:30|27845.52|27845.52|27845.52|27845.52|27845.52|27845.52|27845.52|27845.52|0
1605022840000|2020-11-10 15:40:40|27841.21|27841.21|27837.66|27837.66|27845.52|27845.52|27837.66|27837.66|0
1605022850000|2020-11-10 15:40:50|27833.35|27833.35|27824.74|27824.74|27833.35|27833.35|27824.74|27824.74|0
1605022860000|2020-11-10 15:41:00|27820.43|27820.43|27816.88|27816.88|27824.74|27824.74|27816.13|27816.13|0
1605022870000|2020-11-10 15:41:10|27829.8|27829.8|27831.57|27831.57|27831.57|27831.57|27829.8|27829.8|0
1605022880000|2020-11-10 15:41:20|27833.35|27833.35|27834.85|27834.85|27837.66|27837.66|27830.55|27830.55|0
1605022890000|2020-11-10 15:41:30|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|0
1605022900000|2020-11-10 15:41:40|27826.24|27826.24|27809.02|27809.02|27826.24|27826.24|27809.02|27809.02|0
1605022910000|2020-11-10 15:41:50|27804.71|27804.71|27804.71|27804.71|27804.71|27804.71|27804.71|27804.71|0
1605022920000|2020-11-10 15:42:00|27802.93|27802.93|27811.54|27811.54|27811.54|27811.54|27802.93|27802.93|0
1605022930000|2020-11-10 15:42:10|27807.24|27807.24|27807.24|27807.24|27807.24|27807.24|27807.24|27807.24|0
1605022940000|2020-11-10 15:42:20|27794.32|27794.32|27790.01|27790.01|27794.32|27794.32|27790.01|27790.01|0
1605022950000|2020-11-10 15:42:30|27798.63|27798.63|27802.93|27802.93|27802.93|27802.93|27798.63|27798.63|0
1605022960000|2020-11-10 15:42:40|27807.24|27807.24|27807.24|27807.24|27811.54|27811.54|27807.24|27807.24|0
1605022970000|2020-11-10 15:42:50|27811.54|27811.54|27811.54|27811.54|27815.85|27815.85|27811.54|27811.54|0
1605022980000|2020-11-10 15:43:00|27807.24|27807.24|27805.46|27805.46|27807.24|27807.24|27805.46|27805.46|0
1605022990000|2020-11-10 15:43:10|27803.68|27803.68|27803.68|27803.68|27803.68|27803.68|27803.68|27803.68|0
1605023000000|2020-11-10 15:43:20|27799.38|27799.38|27795.07|27795.07|27799.38|27799.38|27795.07|27795.07|0
1605023010000|2020-11-10 15:43:30|27790.76|27790.76|27786.46|27786.46|27790.76|27790.76|27786.46|27786.46|0
1605023020000|2020-11-10 15:43:40|27790.76|27790.76|27786.46|27786.46|27790.76|27790.76|27786.46|27786.46|0
1605023030000|2020-11-10 15:43:50|27790.76|27790.76|27792.54|27792.54|27792.54|27792.54|27790.76|27790.76|0
1605023040000|2020-11-10 15:44:00|27796.85|27796.85|27784.68|27784.68|27796.85|27796.85|27780.37|27780.37|0
1605023050000|2020-11-10 15:44:10|27788.99|27788.99|27792.54|27792.54|27792.54|27792.54|27788.99|27788.99|0
1605023060000|2020-11-10 15:44:20|27796.85|27796.85|27792.54|27792.54|27796.85|27796.85|27792.54|27792.54|0
1605023070000|2020-11-10 15:44:30|27796.85|27796.85|27801.15|27801.15|27801.15|27801.15|27796.85|27796.85|0
1605023080000|2020-11-10 15:44:40|27802.93|27802.93|27802.93|27802.93|27802.93|27802.93|27802.93|27802.93|0
1605023090000|2020-11-10 15:44:50|27811.54|27811.54|27811.54|27811.54|27811.54|27811.54|27811.54|27811.54|0
1605023100000|2020-11-10 15:45:00|27815.85|27815.85|27820.16|27820.16|27820.16|27820.16|27815.85|27815.85|0
1605023110000|2020-11-10 15:45:10|27821.93|27821.93|27832.32|27832.32|27832.32|27832.32|27821.93|27821.93|0
1605023120000|2020-11-10 15:45:20|27840.94|27840.94|27845.24|27845.24|27845.24|27845.24|27840.94|27840.94|0
1605023130000|2020-11-10 15:45:30|27840.94|27840.94|27845.24|27845.24|27845.24|27845.24|27840.94|27840.94|0
1605023140000|2020-11-10 15:45:40|27836.63|27836.63|27840.19|27840.19|27840.19|27840.19|27836.63|27836.63|0
1605023150000|2020-11-10 15:45:50|27835.88|27835.88|27835.88|27835.88|27835.88|27835.88|27835.88|27835.88|0
1605023160000|2020-11-10 15:46:00|27831.57|27831.57|27848.8|27848.8|27848.8|27848.8|27831.57|27831.57|0
1605023170000|2020-11-10 15:46:10|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|27852.35|0
1605023180000|2020-11-10 15:46:20|27850.58|27850.58|27848.8|27848.8|27854.88|27854.88|27848.8|27848.8|0
1605023190000|2020-11-10 15:46:30|27857.41|27857.41|27859.19|27859.19|27859.19|27859.19|27853.1|27853.1|0
1605023210000|2020-11-10 15:46:50|27854.88|27854.88|27846.27|27846.27|27854.88|27854.88|27846.27|27846.27|0
1605023220000|2020-11-10 15:47:00|27844.49|27844.49|27842.71|27842.71|27844.49|27844.49|27838.41|27838.41|0
1605023230000|2020-11-10 15:47:10|27834.1|27834.1|27847.02|27847.02|27847.02|27847.02|27834.1|27834.1|0
1605023250000|2020-11-10 15:47:30|27842.71|27842.71|27847.02|27847.02|27847.02|27847.02|27842.71|27842.71|0
1605023260000|2020-11-10 15:47:40|27851.33|27851.33|27855.63|27855.63|27855.63|27855.63|27851.33|27851.33|0
1605023280000|2020-11-10 15:48:00|27859.19|27859.19|27876.41|27876.41|27876.41|27876.41|27859.19|27859.19|0
1605023290000|2020-11-10 15:48:10|27874.64|27874.64|27868.55|27868.55|27874.64|27874.64|27868.55|27868.55|0
1605023300000|2020-11-10 15:48:20|27864.25|27864.25|27862.47|27862.47|27864.25|27864.25|27862.47|27862.47|0
1605023310000|2020-11-10 15:48:30|27858.16|27858.16|27864.25|27864.25|27864.25|27864.25|27858.16|27858.16|0
1605023320000|2020-11-10 15:48:40|27868.55|27868.55|27864.25|27864.25|27868.55|27868.55|27864.25|27864.25|0
1605023340000|2020-11-10 15:49:00|27868.55|27868.55|27868.55|27868.55|27868.55|27868.55|27868.55|27868.55|0
1605023350000|2020-11-10 15:49:10|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|0
1605023360000|2020-11-10 15:49:20|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|0
1605023370000|2020-11-10 15:49:30|27859.94|27859.94|27859.94|27859.94|27859.94|27859.94|27859.94|27859.94|0
1605023380000|2020-11-10 15:49:40|27864.25|27864.25|27859.94|27859.94|27864.25|27864.25|27859.94|27859.94|0
1605023400000|2020-11-10 15:50:00|27858.16|27858.16|27852.08|27852.08|27858.16|27858.16|27852.08|27852.08|0
1605023410000|2020-11-10 15:50:10|27856.38|27856.38|27850.3|27850.3|27856.38|27856.38|27850.3|27850.3|0
1605023430000|2020-11-10 15:50:30|27852.08|27852.08|27869.3|27869.3|27869.3|27869.3|27850.3|27850.3|0
1605023440000|2020-11-10 15:50:40|27865|27865|27865|27865|27865|27865|27865|27865|0
1605023450000|2020-11-10 15:50:50|27863.22|27863.22|27858.91|27858.91|27863.22|27863.22|27858.91|27858.91|0
1605023470000|2020-11-10 15:51:10|27854.61|27854.61|27854.61|27854.61|27854.61|27854.61|27854.61|27854.61|0
1605023490000|2020-11-10 15:51:30|27852.83|27852.83|27844.22|27844.22|27852.83|27852.83|27844.22|27844.22|0
1605023500000|2020-11-10 15:51:40|27840.66|27840.66|27836.36|27836.36|27840.66|27840.66|27836.36|27836.36|0
1605023510000|2020-11-10 15:51:50|27840.66|27840.66|27840.66|27840.66|27840.66|27840.66|27840.66|27840.66|0
1605023520000|2020-11-10 15:52:00|27836.36|27836.36|27836.36|27836.36|27836.36|27836.36|27836.36|27836.36|0
1605023530000|2020-11-10 15:52:10|27834.58|27834.58|27830.27|27830.27|27834.58|27834.58|27830.27|27830.27|0
1605023550000|2020-11-10 15:52:30|27828.49|27828.49|27824.19|27824.19|27828.49|27828.49|27815.58|27815.58|0
1605023560000|2020-11-10 15:52:40|27832.8|27832.8|27824.19|27824.19|27832.8|27832.8|27824.19|27824.19|0
1605023580000|2020-11-10 15:53:00|27819.88|27819.88|27805.19|27805.19|27819.88|27819.88|27805.19|27805.19|0
1605023590000|2020-11-10 15:53:10|27800.88|27800.88|27800.88|27800.88|27800.88|27800.88|27796.57|27796.57|0
1605023600000|2020-11-10 15:53:20|27805.19|27805.19|27799.1|27799.1|27805.19|27805.19|27799.1|27799.1|0
1605023620000|2020-11-10 15:53:40|27803.41|27803.41|27812.02|27812.02|27812.02|27812.02|27803.41|27803.41|0
1605023630000|2020-11-10 15:53:50|27807.71|27807.71|27807.71|27807.71|27807.71|27807.71|27807.71|27807.71|0
1605023640000|2020-11-10 15:54:00|27805.94|27805.94|27801.63|27801.63|27805.94|27805.94|27801.63|27801.63|0
1605023650000|2020-11-10 15:54:10|27793.02|27793.02|27808.47|27808.47|27808.47|27808.47|27793.02|27793.02|0
1605023670000|2020-11-10 15:54:30|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|0
1605023690000|2020-11-10 15:54:50|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|0
1605023700000|2020-11-10 15:55:00|27814.55|27814.55|27820.63|27820.63|27820.63|27820.63|27814.55|27814.55|0
1605023710000|2020-11-10 15:55:10|27816.33|27816.33|27816.33|27816.33|27816.33|27816.33|27816.33|27816.33|0
1605023720000|2020-11-10 15:55:20|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|27812.77|0
1605023730000|2020-11-10 15:55:30|27817.08|27817.08|27817.08|27817.08|27817.08|27817.08|27817.08|27817.08|0
1605023740000|2020-11-10 15:55:40|27812.77|27812.77|27804.16|27804.16|27812.77|27812.77|27799.85|27799.85|0
1605023750000|2020-11-10 15:55:50|27799.85|27799.85|27804.16|27804.16|27804.16|27804.16|27799.85|27799.85|0
1605023760000|2020-11-10 15:56:00|27799.85|27799.85|27802.38|27802.38|27804.16|27804.16|27799.85|27799.85|0
1605023770000|2020-11-10 15:56:10|27804.16|27804.16|27804.16|27804.16|27804.16|27804.16|27799.85|27799.85|0
1605023780000|2020-11-10 15:56:20|27808.47|27808.47|27812.77|27812.77|27812.77|27812.77|27808.47|27808.47|0
1605023800000|2020-11-10 15:56:40|27817.08|27817.08|27818.86|27818.86|27818.86|27818.86|27817.08|27817.08|0
1605023810000|2020-11-10 15:56:50|27814.55|27814.55|27821.38|27821.38|27821.38|27821.38|27812.77|27812.77|0
1605023820000|2020-11-10 15:57:00|27819.61|27819.61|27819.61|27819.61|27819.61|27819.61|27819.61|27819.61|0
1605023830000|2020-11-10 15:57:10|27823.91|27823.91|27819.61|27819.61|27825.69|27825.69|27819.61|27819.61|0
1605023840000|2020-11-10 15:57:20|27815.3|27815.3|27810.99|27810.99|27815.3|27815.3|27810.99|27810.99|0
1605023850000|2020-11-10 15:57:30|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|0
1605023860000|2020-11-10 15:57:40|27804.91|27804.91|27815.3|27815.3|27815.3|27815.3|27804.91|27804.91|0
1605023880000|2020-11-10 15:58:00|27819.61|27819.61|27823.91|27823.91|27823.91|27823.91|27819.61|27819.61|0
1605023890000|2020-11-10 15:58:10|27819.61|27819.61|27819.61|27819.61|27819.61|27819.61|27819.61|27819.61|0
1605023900000|2020-11-10 15:58:20|27823.91|27823.91|27823.91|27823.91|27823.91|27823.91|27823.91|27823.91|0
1605023920000|2020-11-10 15:58:40|27828.22|27828.22|27823.91|27823.91|27828.22|27828.22|27823.91|27823.91|0
1605023940000|2020-11-10 15:59:00|27828.22|27828.22|27823.91|27823.91|27828.22|27828.22|27822.14|27822.14|0
1605023950000|2020-11-10 15:59:10|27822.14|27822.14|27817.83|27817.83|27822.14|27822.14|27817.83|27817.83|0
1605023960000|2020-11-10 15:59:20|27819.61|27819.61|27817.83|27817.83|27819.61|27819.61|27817.83|27817.83|0
1605023970000|2020-11-10 15:59:30|27822.14|27822.14|27822.14|27822.14|27822.14|27822.14|27822.14|27822.14|0
1605023990000|2020-11-10 15:59:50|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|0
1605024000000|2020-11-10 16:00:00|27822.14|27822.14|27826.44|27826.44|27826.44|27826.44|27822.14|27822.14|0
1605024010000|2020-11-10 16:00:10|27822.14|27822.14|27832.53|27832.53|27832.53|27832.53|27822.14|27822.14|0
1605024020000|2020-11-10 16:00:20|27830.75|27830.75|27838.61|27838.61|27838.61|27838.61|27830.75|27830.75|0
1605024040000|2020-11-10 16:00:40|27834.3|27834.3|27842.92|27842.92|27842.92|27842.92|27834.3|27834.3|0
1605024050000|2020-11-10 16:00:50|27847.22|27847.22|27856.86|27856.86|27856.86|27856.86|27847.22|27847.22|0
1605024060000|2020-11-10 16:01:00|27861.17|27861.17|27873.34|27873.34|27874.09|27874.09|27861.17|27861.17|0
1605024070000|2020-11-10 16:01:10|27867.25|27867.25|27862.95|27862.95|27867.25|27867.25|27862.95|27862.95|0
1605024080000|2020-11-10 16:01:20|27871.56|27871.56|27869.78|27869.78|27875.86|27875.86|27869.78|27869.78|0
1605024090000|2020-11-10 16:01:30|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|27871.56|0
1605024100000|2020-11-10 16:01:40|27875.86|27875.86|27875.86|27875.86|27875.86|27875.86|27875.86|27875.86|0
1605024110000|2020-11-10 16:01:50|27871.56|27871.56|27871.56|27871.56|27875.86|27875.86|27871.56|27871.56|0
1605024120000|2020-11-10 16:02:00|27862.95|27862.95|27859.39|27859.39|27862.95|27862.95|27859.39|27859.39|0
1605024130000|2020-11-10 16:02:10|27868|27868|27874.09|27874.09|27875.86|27875.86|27868|27868|0
1605024140000|2020-11-10 16:02:20|27879.42|27879.42|27883.73|27883.73|27883.73|27883.73|27879.42|27879.42|0
1605024150000|2020-11-10 16:02:30|27887.28|27887.28|27893.36|27893.36|27893.36|27893.36|27887.28|27887.28|0
1605024170000|2020-11-10 16:02:50|27891.59|27891.59|27889.81|27889.81|27891.59|27891.59|27889.81|27889.81|0
1605024180000|2020-11-10 16:03:00|27894.12|27894.12|27894.12|27894.12|27902.73|27902.73|27894.12|27894.12|0
1605024190000|2020-11-10 16:03:10|27892.34|27892.34|27881.2|27881.2|27894.12|27894.12|27881.2|27881.2|0
1605024200000|2020-11-10 16:03:20|27885.5|27885.5|27885.5|27885.5|27885.5|27885.5|27885.5|27885.5|0
1605024210000|2020-11-10 16:03:30|27894.12|27894.12|27898.42|27898.42|27898.42|27898.42|27894.12|27894.12|0
1605024220000|2020-11-10 16:03:40|27896.64|27896.64|27899.17|27899.17|27900.95|27900.95|27896.64|27896.64|0
1605024230000|2020-11-10 16:03:50|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|0
1605024240000|2020-11-10 16:04:00|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|0
1605024250000|2020-11-10 16:04:10|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|0
1605024270000|2020-11-10 16:04:30|27905.26|27905.26|27909.56|27909.56|27909.56|27909.56|27905.26|27905.26|0
1605024280000|2020-11-10 16:04:40|27913.87|27913.87|27913.87|27913.87|27913.87|27913.87|27913.87|27913.87|0
1605024290000|2020-11-10 16:04:50|27915.65|27915.65|27907.03|27907.03|27915.65|27915.65|27907.03|27907.03|0
1605024300000|2020-11-10 16:05:00|27905.26|27905.26|27896.64|27896.64|27907.03|27907.03|27896.64|27896.64|0
1605024320000|2020-11-10 16:05:20|27898.42|27898.42|27902.73|27902.73|27902.73|27902.73|27898.42|27898.42|0
1605024330000|2020-11-10 16:05:30|27898.42|27898.42|27898.42|27898.42|27898.42|27898.42|27898.42|27898.42|0
1605024340000|2020-11-10 16:05:40|27896.64|27896.64|27886.25|27886.25|27896.64|27896.64|27886.25|27886.25|0
1605024350000|2020-11-10 16:05:50|27888.03|27888.03|27894.12|27894.12|27894.12|27894.12|27888.03|27888.03|0
1605024360000|2020-11-10 16:06:00|27898.42|27898.42|27900.2|27900.2|27904.51|27904.51|27898.42|27898.42|0
1605024380000|2020-11-10 16:06:20|27896.64|27896.64|27888.03|27888.03|27896.64|27896.64|27888.03|27888.03|0
1605024390000|2020-11-10 16:06:30|27891.59|27891.59|27895.89|27895.89|27895.89|27895.89|27891.59|27891.59|0
1605024400000|2020-11-10 16:06:40|27900.2|27900.2|27901.98|27901.98|27901.98|27901.98|27900.2|27900.2|0
1605024410000|2020-11-10 16:06:50|27906.28|27906.28|27901.98|27901.98|27906.28|27906.28|27901.98|27901.98|0
1605024430000|2020-11-10 16:07:10|27897.67|27897.67|27891.59|27891.59|27897.67|27897.67|27891.59|27891.59|0
1605024440000|2020-11-10 16:07:20|27893.36|27893.36|27893.36|27893.36|27893.36|27893.36|27893.36|27893.36|0
1605024460000|2020-11-10 16:07:40|27884.75|27884.75|27876.14|27876.14|27884.75|27884.75|27876.14|27876.14|0
1605024470000|2020-11-10 16:07:50|27880.45|27880.45|27876.14|27876.14|27880.45|27880.45|27876.14|27876.14|0
1605024480000|2020-11-10 16:08:00|27880.45|27880.45|27880.45|27880.45|27880.45|27880.45|27880.45|27880.45|0
1605024490000|2020-11-10 16:08:10|27882.22|27882.22|27882.22|27882.22|27882.22|27882.22|27882.22|27882.22|0
1605024500000|2020-11-10 16:08:20|27884|27884|27884|27884|27884|27884|27884|27884|0
1605024510000|2020-11-10 16:08:30|27879.69|27879.69|27873.61|27873.61|27879.69|27879.69|27871.83|27871.83|0
1605024520000|2020-11-10 16:08:40|27869.3|27869.3|27867.53|27867.53|27869.3|27869.3|27867.53|27867.53|0
1605024530000|2020-11-10 16:08:50|27871.83|27871.83|27867.53|27867.53|27871.83|27871.83|27867.53|27867.53|0
1605024540000|2020-11-10 16:09:00|27871.08|27871.08|27866.77|27866.77|27871.08|27871.08|27866.77|27866.77|0
1605024550000|2020-11-10 16:09:10|27862.47|27862.47|27862.47|27862.47|27862.47|27862.47|27862.47|27862.47|0
1605024570000|2020-11-10 16:09:30|27866.77|27866.77|27866.77|27866.77|27866.77|27866.77|27866.77|27866.77|0
1605024580000|2020-11-10 16:09:40|27865|27865|27866.77|27866.77|27866.77|27866.77|27860.69|27860.69|0
1605024590000|2020-11-10 16:09:50|27862.47|27862.47|27862.47|27862.47|27862.47|27862.47|27862.47|27862.47|0
1605024600000|2020-11-10 16:10:00|27858.16|27858.16|27868.55|27868.55|27868.55|27868.55|27858.16|27858.16|0
1605024610000|2020-11-10 16:10:10|27866.77|27866.77|27853.86|27853.86|27868.55|27868.55|27853.86|27853.86|0
1605024620000|2020-11-10 16:10:20|27849.55|27849.55|27843.47|27843.47|27849.55|27849.55|27843.47|27843.47|0
1605024630000|2020-11-10 16:10:30|27847.77|27847.77|27843.47|27843.47|27847.77|27847.77|27843.47|27843.47|0
1605024650000|2020-11-10 16:10:50|27847.77|27847.77|27851.33|27851.33|27852.08|27852.08|27843.47|27843.47|0
1605024660000|2020-11-10 16:11:00|27855.63|27855.63|27857.41|27857.41|27861.72|27861.72|27855.63|27855.63|0
1605024670000|2020-11-10 16:11:10|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|0
1605024680000|2020-11-10 16:11:20|27851.33|27851.33|27855.63|27855.63|27855.63|27855.63|27851.33|27851.33|0
1605024690000|2020-11-10 16:11:30|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|0
1605024700000|2020-11-10 16:11:40|27853.1|27853.1|27857.41|27857.41|27857.41|27857.41|27853.1|27853.1|0
1605024710000|2020-11-10 16:11:50|27859.19|27859.19|27859.19|27859.19|27859.19|27859.19|27859.19|27859.19|0
1605024720000|2020-11-10 16:12:00|27863.49|27863.49|27865.27|27865.27|27869.58|27869.58|27863.49|27863.49|0
1605024730000|2020-11-10 16:12:10|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|0
1605024740000|2020-11-10 16:12:20|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|0
1605024750000|2020-11-10 16:12:30|27860.97|27860.97|27846.27|27846.27|27860.97|27860.97|27846.27|27846.27|0
1605024760000|2020-11-10 16:12:40|27850.58|27850.58|27859.19|27859.19|27859.19|27859.19|27850.58|27850.58|0
1605024770000|2020-11-10 16:12:50|27854.88|27854.88|27844.49|27844.49|27854.88|27854.88|27844.49|27844.49|0
1605024780000|2020-11-10 16:13:00|27840.19|27840.19|27838.41|27838.41|27844.49|27844.49|27838.41|27838.41|0
1605024790000|2020-11-10 16:13:10|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|0
1605024810000|2020-11-10 16:13:30|27847.02|27847.02|27847.02|27847.02|27847.02|27847.02|27847.02|27847.02|0
1605024820000|2020-11-10 16:13:40|27842.71|27842.71|27833.08|27833.08|27842.71|27842.71|27833.08|27833.08|0
1605024830000|2020-11-10 16:13:50|27834.85|27834.85|27839.16|27839.16|27840.94|27840.94|27834.85|27834.85|0
1605024840000|2020-11-10 16:14:00|27843.47|27843.47|27847.02|27847.02|27847.02|27847.02|27843.47|27843.47|0
1605024850000|2020-11-10 16:14:10|27845.24|27845.24|27836.63|27836.63|27845.24|27845.24|27836.63|27836.63|0
1605024860000|2020-11-10 16:14:20|27838.41|27838.41|27842.71|27842.71|27842.71|27842.71|27838.41|27838.41|0
1605024880000|2020-11-10 16:14:40|27840.94|27840.94|27836.63|27836.63|27840.94|27840.94|27836.63|27836.63|0
1605024890000|2020-11-10 16:14:50|27844.49|27844.49|27844.49|27844.49|27844.49|27844.49|27844.49|27844.49|0
1605024900000|2020-11-10 16:15:00|27840.19|27840.19|27836.63|27836.63|27840.19|27840.19|27836.63|27836.63|0
1605024910000|2020-11-10 16:15:10|27834.85|27834.85|27811.54|27811.54|27834.85|27834.85|27811.54|27811.54|0
1605024920000|2020-11-10 16:15:20|27813.32|27813.32|27811.54|27811.54|27813.32|27813.32|27811.54|27811.54|0
1605024930000|2020-11-10 16:15:30|27807.24|27807.24|27802.93|27802.93|27807.24|27807.24|27802.93|27802.93|0
1605024940000|2020-11-10 16:15:40|27804.71|27804.71|27806.49|27806.49|27806.49|27806.49|27804.71|27804.71|0
1605024950000|2020-11-10 16:15:50|27810.79|27810.79|27815.1|27815.1|27815.1|27815.1|27810.79|27810.79|0
1605024960000|2020-11-10 16:16:00|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|0
1605024980000|2020-11-10 16:16:20|27817.63|27817.63|27817.63|27817.63|27817.63|27817.63|27817.63|27817.63|0
1605024990000|2020-11-10 16:16:30|27821.93|27821.93|27823.71|27823.71|27823.71|27823.71|27821.93|27821.93|0
1605025010000|2020-11-10 16:16:50|27821.93|27821.93|27817.63|27817.63|27821.93|27821.93|27817.63|27817.63|0
1605025020000|2020-11-10 16:17:00|27821.93|27821.93|27820.16|27820.16|27821.93|27821.93|27815.85|27815.85|0
1605025030000|2020-11-10 16:17:10|27818.38|27818.38|27818.38|27818.38|27818.38|27818.38|27818.38|27818.38|0
1605025040000|2020-11-10 16:17:20|27816.6|27816.6|27806.21|27806.21|27816.6|27816.6|27806.21|27806.21|0
1605025050000|2020-11-10 16:17:30|27807.99|27807.99|27806.21|27806.21|27807.99|27807.99|27806.21|27806.21|0
1605025070000|2020-11-10 16:17:50|27801.91|27801.91|27794.04|27794.04|27801.91|27801.91|27792.27|27792.27|0
1605025080000|2020-11-10 16:18:00|27798.35|27798.35|27806.21|27806.21|27806.21|27806.21|27798.35|27798.35|0
1605025090000|2020-11-10 16:18:10|27801.91|27801.91|27801.91|27801.91|27801.91|27801.91|27801.91|27801.91|0
1605025120000|2020-11-10 16:18:40|27803.68|27803.68|27807.99|27807.99|27807.99|27807.99|27803.68|27803.68|0
1605025130000|2020-11-10 16:18:50|27812.3|27812.3|27807.99|27807.99|27816.6|27816.6|27807.99|27807.99|0
1605025140000|2020-11-10 16:19:00|27818.38|27818.38|27826.99|27826.99|27826.99|27826.99|27818.38|27818.38|0
1605025160000|2020-11-10 16:19:20|27828.77|27828.77|27828.77|27828.77|27828.77|27828.77|27828.77|27828.77|0
1605025170000|2020-11-10 16:19:30|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|0
1605025180000|2020-11-10 16:19:40|27834.85|27834.85|27834.85|27834.85|27839.16|27839.16|27834.85|27834.85|0
1605025190000|2020-11-10 16:19:50|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27826.24|27826.24|0
1605025200000|2020-11-10 16:20:00|27834.85|27834.85|27839.16|27839.16|27839.16|27839.16|27834.85|27834.85|0
1605025210000|2020-11-10 16:20:10|27837.38|27837.38|27837.38|27837.38|27837.38|27837.38|27837.38|27837.38|0
1605025220000|2020-11-10 16:20:20|27841.69|27841.69|27834.85|27834.85|27843.47|27843.47|27834.85|27834.85|0
1605025230000|2020-11-10 16:20:30|27833.08|27833.08|27834.85|27834.85|27834.85|27834.85|27831.3|27831.3|0
1605025240000|2020-11-10 16:20:40|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|0
1605025260000|2020-11-10 16:21:00|27843.47|27843.47|27843.47|27843.47|27843.47|27843.47|27843.47|27843.47|0
1605025270000|2020-11-10 16:21:10|27839.16|27839.16|27833.08|27833.08|27839.16|27839.16|27833.08|27833.08|0
1605025280000|2020-11-10 16:21:20|27834.85|27834.85|27845.24|27845.24|27845.24|27845.24|27834.85|27834.85|0
1605025290000|2020-11-10 16:21:30|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|0
1605025300000|2020-11-10 16:21:40|27851.33|27851.33|27859.94|27859.94|27859.94|27859.94|27851.33|27851.33|0
1605025310000|2020-11-10 16:21:50|27864.25|27864.25|27866.02|27866.02|27866.02|27866.02|27864.25|27864.25|0
1605025320000|2020-11-10 16:22:00|27861.72|27861.72|27859.94|27859.94|27861.72|27861.72|27859.94|27859.94|0
1605025330000|2020-11-10 16:22:10|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|27855.63|0
1605025340000|2020-11-10 16:22:20|27851.33|27851.33|27855.63|27855.63|27855.63|27855.63|27847.02|27847.02|0
1605025350000|2020-11-10 16:22:30|27861.72|27861.72|27857.41|27857.41|27861.72|27861.72|27857.41|27857.41|0
1605025360000|2020-11-10 16:22:40|27861.72|27861.72|27855.63|27855.63|27861.72|27861.72|27855.63|27855.63|0
1605025370000|2020-11-10 16:22:50|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|0
1605025380000|2020-11-10 16:23:00|27842.71|27842.71|27836.63|27836.63|27847.02|27847.02|27836.63|27836.63|0
1605025400000|2020-11-10 16:23:20|27840.94|27840.94|27838.41|27838.41|27842.71|27842.71|27838.41|27838.41|0
1605025410000|2020-11-10 16:23:30|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|27842.71|0
1605025420000|2020-11-10 16:23:40|27844.49|27844.49|27848.8|27848.8|27848.8|27848.8|27844.49|27844.49|0
1605025430000|2020-11-10 16:23:50|27850.58|27850.58|27850.58|27850.58|27854.88|27854.88|27850.58|27850.58|0
1605025440000|2020-11-10 16:24:00|27854.88|27854.88|27856.66|27856.66|27856.66|27856.66|27854.88|27854.88|0
1605025450000|2020-11-10 16:24:10|27860.97|27860.97|27860.97|27860.97|27865.27|27865.27|27860.97|27860.97|0
1605025470000|2020-11-10 16:24:30|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|0
1605025490000|2020-11-10 16:24:50|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|27860.97|0
1605025500000|2020-11-10 16:25:00|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|27856.66|0
1605025510000|2020-11-10 16:25:10|27858.44|27858.44|27864.52|27864.52|27864.52|27864.52|27858.44|27858.44|0
1605025520000|2020-11-10 16:25:20|27860.97|27860.97|27859.19|27859.19|27860.97|27860.97|27859.19|27859.19|0
1605025540000|2020-11-10 16:25:40|27863.49|27863.49|27863.49|27863.49|27863.49|27863.49|27863.49|27863.49|0
1605025550000|2020-11-10 16:25:50|27865.27|27865.27|27867.8|27867.8|27869.58|27869.58|27865.27|27865.27|0
1605025560000|2020-11-10 16:26:00|27869.58|27869.58|27873.88|27873.88|27873.88|27873.88|27869.58|27869.58|0
1605025570000|2020-11-10 16:26:10|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|0
1605025580000|2020-11-10 16:26:20|27877.44|27877.44|27886.05|27886.05|27886.05|27886.05|27877.44|27877.44|0
1605025600000|2020-11-10 16:26:40|27890.36|27890.36|27886.8|27886.8|27890.36|27890.36|27882.5|27882.5|0
1605025610000|2020-11-10 16:26:50|27888.58|27888.58|27888.58|27888.58|27888.58|27888.58|27888.58|27888.58|0
1605025620000|2020-11-10 16:27:00|27884.27|27884.27|27898.97|27898.97|27898.97|27898.97|27884.27|27884.27|0
1605025630000|2020-11-10 16:27:10|27895.42|27895.42|27891.11|27891.11|27895.42|27895.42|27889.33|27889.33|0
1605025640000|2020-11-10 16:27:20|27889.33|27889.33|27889.33|27889.33|27889.33|27889.33|27889.33|27889.33|0
1605025650000|2020-11-10 16:27:30|27891.11|27891.11|27899.72|27899.72|27899.72|27899.72|27891.11|27891.11|0
1605025660000|2020-11-10 16:27:40|27895.42|27895.42|27895.42|27895.42|27899.72|27899.72|27895.42|27895.42|0
1605025670000|2020-11-10 16:27:50|27899.72|27899.72|27901.5|27901.5|27903.28|27903.28|27899.72|27899.72|0
1605025680000|2020-11-10 16:28:00|27905.81|27905.81|27899.72|27899.72|27905.81|27905.81|27897.19|27897.19|0
1605025690000|2020-11-10 16:28:10|27895.42|27895.42|27895.42|27895.42|27895.42|27895.42|27895.42|27895.42|0
1605025700000|2020-11-10 16:28:20|27897.19|27897.19|27903.28|27903.28|27903.28|27903.28|27897.19|27897.19|0
1605025710000|2020-11-10 16:28:30|27907.58|27907.58|27911.89|27911.89|27911.89|27911.89|27907.58|27907.58|0
1605025720000|2020-11-10 16:28:40|27903.28|27903.28|27910.11|27910.11|27911.89|27911.89|27903.28|27903.28|0
1605025730000|2020-11-10 16:28:50|27901.5|27901.5|27907.58|27907.58|27907.58|27907.58|27901.5|27901.5|0
1605025740000|2020-11-10 16:29:00|27905.81|27905.81|27907.58|27907.58|27911.89|27911.89|27905.81|27905.81|0
1605025750000|2020-11-10 16:29:10|27905.81|27905.81|27907.58|27907.58|27907.58|27907.58|27905.81|27905.81|0
1605025760000|2020-11-10 16:29:20|27905.81|27905.81|27905.81|27905.81|27905.81|27905.81|27905.81|27905.81|0
1605025770000|2020-11-10 16:29:30|27910.11|27910.11|27905.81|27905.81|27911.89|27911.89|27905.81|27905.81|0
1605025780000|2020-11-10 16:29:40|27907.58|27907.58|27911.89|27911.89|27911.89|27911.89|27904.03|27904.03|0
1605025790000|2020-11-10 16:29:50|27907.58|27907.58|27907.58|27907.58|27916.2|27916.2|27907.58|27907.58|0
1605082500000|2020-11-11 08:15:00|28233.77|28233.77|28238.07|28238.07|28238.07|28238.07|28233.77|28233.77|0
1605082510000|2020-11-11 08:15:10|28229.46|28229.46|28212.99|28212.99|28229.46|28229.46|28212.99|28212.99|0
1605082520000|2020-11-11 08:15:20|28211.21|28211.21|28211.21|28211.21|28211.21|28211.21|28211.21|28211.21|0
1605082530000|2020-11-11 08:15:30|28224.13|28224.13|28213.74|28213.74|28224.13|28224.13|28209.43|28209.43|0
1605082540000|2020-11-11 08:15:40|28222.35|28222.35|28230.21|28230.21|28231.99|28231.99|28222.35|28222.35|0
1605082550000|2020-11-11 08:15:50|28234.52|28234.52|28243.13|28243.13|28243.13|28243.13|28234.52|28234.52|0
1605082560000|2020-11-11 08:16:00|28234.52|28234.52|28232.74|28232.74|28238.82|28238.82|28232.74|28232.74|0
1605082570000|2020-11-11 08:16:10|28224.13|28224.13|28224.13|28224.13|28224.13|28224.13|28219.82|28219.82|0
1605082580000|2020-11-11 08:16:20|28211.21|28211.21|28201.57|28201.57|28211.21|28211.21|28189.4|28189.4|0
1605082590000|2020-11-11 08:16:30|28205.88|28205.88|28208.41|28208.41|28211.96|28211.96|28205.88|28205.88|0
1605082600000|2020-11-11 08:16:40|28212.71|28212.71|28216.27|28216.27|28216.27|28216.27|28207.65|28207.65|0
1605082610000|2020-11-11 08:16:50|28211.96|28211.96|28244.91|28244.91|28244.91|28244.91|28211.96|28211.96|0
1605082620000|2020-11-11 08:17:00|28249.21|28249.21|28244.91|28244.91|28253.52|28253.52|28244.91|28244.91|0
1605082630000|2020-11-11 08:17:10|28240.6|28240.6|28224.13|28224.13|28240.6|28240.6|28224.13|28224.13|0
1605082640000|2020-11-11 08:17:20|28220.57|28220.57|28229.19|28229.19|28229.19|28229.19|28220.57|28220.57|0
1605082650000|2020-11-11 08:17:30|28230.96|28230.96|28235.27|28235.27|28241.35|28241.35|28230.96|28230.96|0
1605082660000|2020-11-11 08:17:40|28229.94|28229.94|28215.99|28215.99|28234.24|28234.24|28215.99|28215.99|0
1605082670000|2020-11-11 08:17:50|28212.44|28212.44|28212.44|28212.44|28212.44|28212.44|28212.44|28212.44|0
1605082680000|2020-11-11 08:18:00|28214.21|28214.21|28205.6|28205.6|28214.21|28214.21|28205.6|28205.6|0
1605082690000|2020-11-11 08:18:10|28209.91|28209.91|28212.44|28212.44|28214.21|28214.21|28209.91|28209.91|0
1605082700000|2020-11-11 08:18:20|28214.21|28214.21|28220.3|28220.3|28220.3|28220.3|28209.91|28209.91|0
1605082710000|2020-11-11 08:18:30|28211.69|28211.69|28208.13|28208.13|28228.91|28228.91|28208.13|28208.13|0
1605082720000|2020-11-11 08:18:40|28203.82|28203.82|28196.71|28196.71|28203.82|28203.82|28196.71|28196.71|0
1605082730000|2020-11-11 08:18:50|28205.33|28205.33|28205.33|28205.33|28205.33|28205.33|28205.33|28205.33|0
1605082750000|2020-11-11 08:19:10|28208.88|28208.88|28198.49|28198.49|28208.88|28208.88|28189.88|28189.88|0
1605082760000|2020-11-11 08:19:20|28194.19|28194.19|28194.19|28194.19|28194.19|28194.19|28194.19|28194.19|0
1605082770000|2020-11-11 08:19:30|28198.49|28198.49|28174.91|28174.91|28198.49|28198.49|28174.91|28174.91|0
1605082780000|2020-11-11 08:19:40|28176.69|28176.69|28160.21|28160.21|28183.52|28183.52|28160.21|28160.21|0
1605082790000|2020-11-11 08:19:50|28164.52|28164.52|28166.3|28166.3|28166.3|28166.3|28162.74|28162.74|0
1605082800000|2020-11-11 08:20:00|28164.52|28164.52|28148.04|28148.04|28164.52|28164.52|28148.04|28148.04|0
1605082810000|2020-11-11 08:20:10|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|28152.35|0
1605082820000|2020-11-11 08:20:20|28135.13|28135.13|28120.43|28120.43|28135.13|28135.13|28120.43|28120.43|0
1605082830000|2020-11-11 08:20:30|28116.87|28116.87|28147.02|28147.02|28147.02|28147.02|28116.87|28116.87|0
1605082840000|2020-11-11 08:20:40|28145.24|28145.24|28136.63|28136.63|28145.24|28145.24|28132.32|28132.32|0
1605082850000|2020-11-11 08:20:50|28153.85|28153.85|28151.32|28151.32|28157.41|28157.41|28151.32|28151.32|0
1605082860000|2020-11-11 08:21:00|28155.63|28155.63|28168.55|28168.55|28168.55|28168.55|28155.63|28155.63|0
1605082870000|2020-11-11 08:21:10|28166.77|28166.77|28151.05|28151.05|28166.77|28166.77|28149.27|28149.27|0
1605082880000|2020-11-11 08:21:20|28146.74|28146.74|28160.69|28160.69|28160.69|28160.69|28146.74|28146.74|0
1605082890000|2020-11-11 08:21:30|28173.61|28173.61|28165|28165|28173.61|28173.61|28165|28165|0
1605082900000|2020-11-11 08:21:40|28172.11|28172.11|28203.28|28203.28|28203.28|28203.28|28172.11|28172.11|0
1605082910000|2020-11-11 08:21:50|28190.36|28190.36|28190.36|28190.36|28194.66|28194.66|28190.36|28190.36|0
1605082920000|2020-11-11 08:22:00|28194.66|28194.66|28194.66|28194.66|28194.66|28194.66|28194.66|28194.66|0
1605082940000|2020-11-11 08:22:20|28198.22|28198.22|28202.52|28202.52|28223.3|28223.3|28198.22|28198.22|0
1605082950000|2020-11-11 08:22:30|28215.44|28215.44|28222.28|28222.28|28225.83|28225.83|28211.89|28211.89|0
1605082960000|2020-11-11 08:22:40|28230.89|28230.89|28229.11|28229.11|28230.89|28230.89|28229.11|28229.11|0
1605082970000|2020-11-11 08:22:50|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|0
1605082980000|2020-11-11 08:23:00|28211.89|28211.89|28229.11|28229.11|28229.11|28229.11|28211.89|28211.89|0
1605082990000|2020-11-11 08:23:10|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|28233.42|0
1605083000000|2020-11-11 08:23:20|28242.03|28242.03|28232.67|28232.67|28245.59|28245.59|28232.67|28232.67|0
1605083010000|2020-11-11 08:23:30|28228.36|28228.36|28211.14|28211.14|28228.36|28228.36|28211.14|28211.14|0
1605083020000|2020-11-11 08:23:40|28215.44|28215.44|28215.44|28215.44|28219.75|28219.75|28215.44|28215.44|0
1605083040000|2020-11-11 08:24:00|28217.22|28217.22|28222.28|28222.28|28222.28|28222.28|28217.22|28217.22|0
1605083050000|2020-11-11 08:24:10|28226.58|28226.58|28226.58|28226.58|28226.58|28226.58|28226.58|28226.58|0
1605083060000|2020-11-11 08:24:20|28224.81|28224.81|28224.81|28224.81|28224.81|28224.81|28224.81|28224.81|0
1605083070000|2020-11-11 08:24:30|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|0
1605083080000|2020-11-11 08:24:40|28224.06|28224.06|28243.06|28243.06|28247.36|28247.36|28224.06|28224.06|0
1605083100000|2020-11-11 08:25:00|28251.67|28251.67|28245.59|28245.59|28251.67|28251.67|28245.59|28245.59|0
1605083110000|2020-11-11 08:25:10|28254.2|28254.2|28254.2|28254.2|28258.51|28258.51|28254.2|28254.2|0
1605083130000|2020-11-11 08:25:30|28257.75|28257.75|28269.92|28269.92|28269.92|28269.92|28257.75|28257.75|0
1605083150000|2020-11-11 08:25:50|28282.84|28282.84|28320.37|28320.37|28323.93|28323.93|28282.84|28282.84|0
1605083160000|2020-11-11 08:26:00|28318.59|28318.59|28308.2|28308.2|28318.59|28318.59|28308.2|28308.2|0
1605083170000|2020-11-11 08:26:10|28309.98|28309.98|28309.98|28309.98|28309.98|28309.98|28309.98|28309.98|0
1605083180000|2020-11-11 08:26:20|28301.37|28301.37|28311.01|28311.01|28311.01|28311.01|28297.06|28297.06|0
1605083190000|2020-11-11 08:26:30|28319.62|28319.62|28319.62|28319.62|28328.23|28328.23|28319.62|28319.62|0
1605083200000|2020-11-11 08:26:40|28323.17|28323.17|28323.17|28323.17|28323.17|28323.17|28323.17|28323.17|0
1605083210000|2020-11-11 08:26:50|28340.4|28340.4|28349.01|28349.01|28349.01|28349.01|28340.4|28340.4|0
1605083220000|2020-11-11 08:27:00|28357.62|28357.62|28344.71|28344.71|28357.62|28357.62|28344.71|28344.71|0
1605083230000|2020-11-11 08:27:10|28340.4|28340.4|28327.48|28327.48|28340.4|28340.4|28327.48|28327.48|0
1605083240000|2020-11-11 08:27:20|28314.56|28314.56|28300.62|28300.62|28318.12|28318.12|28300.62|28300.62|0
1605083250000|2020-11-11 08:27:30|28309.23|28309.23|28298.09|28298.09|28309.23|28309.23|28292|28292|0
1605083260000|2020-11-11 08:27:40|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|0
1605083270000|2020-11-11 08:27:50|28306.7|28306.7|28306.7|28306.7|28306.7|28306.7|28306.7|28306.7|0
1605083290000|2020-11-11 08:28:10|28298.09|28298.09|28293.78|28293.78|28298.09|28298.09|28293.78|28293.78|0
1605083300000|2020-11-11 08:28:20|28289.47|28289.47|28289.47|28289.47|28289.47|28289.47|28289.47|28289.47|0
1605083310000|2020-11-11 08:28:30|28293.78|28293.78|28289.47|28289.47|28293.78|28293.78|28289.47|28289.47|0
1605083320000|2020-11-11 08:28:40|28298.09|28298.09|28305.2|28305.2|28305.2|28305.2|28298.09|28298.09|0
1605083330000|2020-11-11 08:28:50|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|0
1605083340000|2020-11-11 08:29:00|28280.86|28280.86|28266.17|28266.17|28280.86|28280.86|28266.17|28266.17|0
1605083350000|2020-11-11 08:29:10|28274.78|28274.78|28274.78|28274.78|28274.78|28274.78|28274.78|28274.78|0
1605083360000|2020-11-11 08:29:20|28266.17|28266.17|28279.08|28279.08|28279.08|28279.08|28266.17|28266.17|0
1605083370000|2020-11-11 08:29:30|28282.64|28282.64|28274.03|28274.03|28286.95|28286.95|28274.03|28274.03|0
1605083380000|2020-11-11 08:29:40|28269.72|28269.72|28269.72|28269.72|28286.95|28286.95|28269.72|28269.72|0
1605083390000|2020-11-11 08:29:50|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|0
1605083400000|2020-11-11 08:30:00|28288.72|28288.72|28287.97|28287.97|28296.58|28296.58|28284.42|28284.42|0
1605083410000|2020-11-11 08:30:10|28283.67|28283.67|28273.28|28273.28|28283.67|28283.67|28273.28|28273.28|0
1605083420000|2020-11-11 08:30:20|28256.05|28256.05|28255.78|28255.78|28264.66|28264.66|28255.78|28255.78|0
1605083430000|2020-11-11 08:30:30|28242.86|28242.86|28229.94|28229.94|28242.86|28242.86|28229.94|28229.94|0
1605083440000|2020-11-11 08:30:40|28242.86|28242.86|28242.86|28242.86|28242.86|28242.86|28242.86|28242.86|0
1605083450000|2020-11-11 08:30:50|28253.25|28253.25|28251.47|28251.47|28253.25|28253.25|28251.47|28251.47|0
1605083460000|2020-11-11 08:31:00|28253.25|28253.25|28253.25|28253.25|28253.25|28253.25|28253.25|28253.25|0
1605083480000|2020-11-11 08:31:20|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|0
1605083490000|2020-11-11 08:31:30|28255.78|28255.78|28255.78|28255.78|28255.78|28255.78|28255.78|28255.78|0
1605083500000|2020-11-11 08:31:40|28257.55|28257.55|28261.86|28261.86|28266.17|28266.17|28248.94|28248.94|0
1605083510000|2020-11-11 08:31:50|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|0
1605083520000|2020-11-11 08:32:00|28259.33|28259.33|28259.33|28259.33|28259.33|28259.33|28259.33|28259.33|0
1605083530000|2020-11-11 08:32:10|28261.11|28261.11|28259.33|28259.33|28261.11|28261.11|28259.33|28259.33|0
1605083540000|2020-11-11 08:32:20|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|0
1605083560000|2020-11-11 08:32:40|28272.25|28272.25|28272.25|28272.25|28272.25|28272.25|28272.25|28272.25|0
1605083570000|2020-11-11 08:32:50|28267.94|28267.94|28257.55|28257.55|28267.94|28267.94|28257.55|28257.55|0
1605083580000|2020-11-11 08:33:00|28253.25|28253.25|28243.61|28243.61|28253.25|28253.25|28243.61|28243.61|0
1605083610000|2020-11-11 08:33:30|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|0
1605083620000|2020-11-11 08:33:40|28238.28|28238.28|28251.19|28251.19|28251.19|28251.19|28229.66|28229.66|0
1605083630000|2020-11-11 08:33:50|28238.28|28238.28|28229.66|28229.66|28238.28|28238.28|28229.66|28229.66|0
1605083640000|2020-11-11 08:34:00|28227.89|28227.89|28227.89|28227.89|28227.89|28227.89|28227.89|28227.89|0
1605083660000|2020-11-11 08:34:20|28231.44|28231.44|28227.13|28227.13|28231.44|28231.44|28227.13|28227.13|0
1605083680000|2020-11-11 08:34:40|28225.36|28225.36|28225.36|28225.36|28225.36|28225.36|28225.36|28225.36|0
1605083690000|2020-11-11 08:34:50|28216.74|28216.74|28216.74|28216.74|28216.74|28216.74|28216.74|28216.74|0
1605083700000|2020-11-11 08:35:00|28218.52|28218.52|28225.36|28225.36|28225.36|28225.36|28216.74|28216.74|0
1605083710000|2020-11-11 08:35:10|28208.88|28208.88|28208.88|28208.88|28208.88|28208.88|28208.88|28208.88|0
1605083720000|2020-11-11 08:35:20|28204.58|28204.58|28194.19|28194.19|28204.58|28204.58|28194.19|28194.19|0
1605083730000|2020-11-11 08:35:30|28185.57|28185.57|28167.32|28167.32|28189.88|28189.88|28167.32|28167.32|0
1605083750000|2020-11-11 08:35:50|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|0
1605083760000|2020-11-11 08:36:00|28177.71|28177.71|28177.71|28177.71|28177.71|28177.71|28177.71|28177.71|0
1605083770000|2020-11-11 08:36:10|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|0
1605083790000|2020-11-11 08:36:30|28174.16|28174.16|28174.16|28174.16|28174.16|28174.16|28174.16|28174.16|0
1605083800000|2020-11-11 08:36:40|28191.38|28191.38|28183.52|28183.52|28195.69|28195.69|28183.52|28183.52|0
1605083810000|2020-11-11 08:36:50|28187.83|28187.83|28187.83|28187.83|28187.83|28187.83|28187.83|28187.83|0
1605083820000|2020-11-11 08:37:00|28183.52|28183.52|28195.69|28195.69|28195.69|28195.69|28183.52|28183.52|0
1605083830000|2020-11-11 08:37:10|28197.47|28197.47|28205.33|28205.33|28205.33|28205.33|28197.47|28197.47|0
1605083840000|2020-11-11 08:37:20|28213.94|28213.94|28213.94|28213.94|28213.94|28213.94|28213.94|28213.94|0
1605083850000|2020-11-11 08:37:30|28218.25|28218.25|28218.25|28218.25|28218.25|28218.25|28218.25|28218.25|0
1605083860000|2020-11-11 08:37:40|28221.8|28221.8|28221.8|28221.8|28221.8|28221.8|28221.8|28221.8|0
1605083880000|2020-11-11 08:38:00|28239.03|28239.03|28239.03|28239.03|28239.03|28239.03|28239.03|28239.03|0
1605083890000|2020-11-11 08:38:10|28251.95|28251.95|28243.33|28243.33|28251.95|28251.95|28243.33|28243.33|0
1605083900000|2020-11-11 08:38:20|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|0
1605083920000|2020-11-11 08:38:40|28248.67|28248.67|28248.67|28248.67|28248.67|28248.67|28248.67|28248.67|0
1605083930000|2020-11-11 08:38:50|28252.97|28252.97|28249.42|28249.42|28252.97|28252.97|28249.42|28249.42|0
1605083940000|2020-11-11 08:39:00|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|0
1605083950000|2020-11-11 08:39:10|28259.81|28259.81|28263.36|28263.36|28263.36|28263.36|28259.81|28259.81|0
1605083960000|2020-11-11 08:39:20|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|0
1605083970000|2020-11-11 08:39:30|28265.89|28265.89|28264.11|28264.11|28265.89|28265.89|28264.11|28264.11|0
1605083990000|2020-11-11 08:39:50|28272.73|28272.73|28264.11|28264.11|28272.73|28272.73|28264.11|28264.11|0
1605084000000|2020-11-11 08:40:00|28265.89|28265.89|28273.75|28273.75|28274.5|28274.5|28265.89|28265.89|0
1605084010000|2020-11-11 08:40:10|28282.36|28282.36|28290.98|28290.98|28290.98|28290.98|28282.36|28282.36|0
1605084020000|2020-11-11 08:40:20|28295.28|28295.28|28308.2|28308.2|28308.2|28308.2|28295.28|28295.28|0
1605084030000|2020-11-11 08:40:30|28311.76|28311.76|28307.45|28307.45|28311.76|28311.76|28307.45|28307.45|0
1605084050000|2020-11-11 08:40:50|28311.76|28311.76|28316.06|28316.06|28316.06|28316.06|28311.76|28311.76|0
1605084060000|2020-11-11 08:41:00|28320.37|28320.37|28316.82|28316.82|28320.37|28320.37|28303.9|28303.9|0
1605084070000|2020-11-11 08:41:10|28312.51|28312.51|28312.51|28312.51|28312.51|28312.51|28312.51|28312.51|0
1605084080000|2020-11-11 08:41:20|28316.06|28316.06|28314.29|28314.29|28316.06|28316.06|28314.29|28314.29|0
1605084100000|2020-11-11 08:41:40|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|0
1605084110000|2020-11-11 08:41:50|28318.59|28318.59|28318.59|28318.59|28318.59|28318.59|28318.59|28318.59|0
1605084120000|2020-11-11 08:42:00|28322.9|28322.9|28314.29|28314.29|28322.9|28322.9|28314.29|28314.29|0
1605084130000|2020-11-11 08:42:10|28318.59|28318.59|28320.37|28320.37|28320.37|28320.37|28318.59|28318.59|0
1605084140000|2020-11-11 08:42:20|28316.06|28316.06|28328.98|28328.98|28328.98|28328.98|28316.06|28316.06|0
1605084150000|2020-11-11 08:42:30|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|0
1605084160000|2020-11-11 08:42:40|28334.32|28334.32|28347.23|28347.23|28347.23|28347.23|28334.32|28334.32|0
1605084170000|2020-11-11 08:42:50|28351.54|28351.54|28347.23|28347.23|28351.54|28351.54|28347.23|28347.23|0
1605084190000|2020-11-11 08:43:10|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|0
1605084200000|2020-11-11 08:43:20|28344.71|28344.71|28349.01|28349.01|28349.01|28349.01|28344.71|28344.71|0
1605084220000|2020-11-11 08:43:40|28353.32|28353.32|28353.32|28353.32|28353.32|28353.32|28353.32|28353.32|0
1605084230000|2020-11-11 08:43:50|28344.71|28344.71|28342.93|28342.93|28344.71|28344.71|28342.93|28342.93|0
1605084240000|2020-11-11 08:44:00|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|0
1605084250000|2020-11-11 08:44:10|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|0
1605084270000|2020-11-11 08:44:30|28339.37|28339.37|28335.07|28335.07|28339.37|28339.37|28335.07|28335.07|0
1605084280000|2020-11-11 08:44:40|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|0
1605084290000|2020-11-11 08:44:50|28340.4|28340.4|28340.4|28340.4|28340.4|28340.4|28340.4|28340.4|0
1605084310000|2020-11-11 08:45:10|28353.32|28353.32|28334.32|28334.32|28353.32|28353.32|28334.32|28334.32|0
1605084330000|2020-11-11 08:45:30|28351.54|28351.54|28351.54|28351.54|28351.54|28351.54|28351.54|28351.54|0
1605084340000|2020-11-11 08:45:40|28342.93|28342.93|28330.76|28330.76|28342.93|28342.93|28330.76|28330.76|0
1605084350000|2020-11-11 08:45:50|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|0
1605084360000|2020-11-11 08:46:00|28317.84|28317.84|28317.84|28317.84|28317.84|28317.84|28317.84|28317.84|0
1605084370000|2020-11-11 08:46:10|28321.4|28321.4|28338.62|28338.62|28338.62|28338.62|28321.4|28321.4|0
1605084380000|2020-11-11 08:46:20|28334.32|28334.32|28334.32|28334.32|28334.32|28334.32|28334.32|28334.32|0
1605084410000|2020-11-11 08:46:50|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|0
1605084420000|2020-11-11 08:47:00|28337.87|28337.87|28337.87|28337.87|28337.87|28337.87|28337.87|28337.87|0
1605084430000|2020-11-11 08:47:10|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|0
1605084440000|2020-11-11 08:47:20|28349.01|28349.01|28350.79|28350.79|28350.79|28350.79|28349.01|28349.01|0
1605084460000|2020-11-11 08:47:40|28352.57|28352.57|28350.79|28350.79|28352.57|28352.57|28350.79|28350.79|0
1605084470000|2020-11-11 08:47:50|28354.34|28354.34|28354.34|28354.34|28354.34|28354.34|28354.34|28354.34|0
1605084480000|2020-11-11 08:48:00|28367.26|28367.26|28367.26|28367.26|28371.57|28371.57|28367.26|28367.26|0
1605084520000|2020-11-11 08:48:40|28365.49|28365.49|28365.49|28365.49|28365.49|28365.49|28365.49|28365.49|0
1605084530000|2020-11-11 08:48:50|28363.71|28363.71|28351.54|28351.54|28363.71|28363.71|28351.54|28351.54|0
1605084540000|2020-11-11 08:49:00|28338.62|28338.62|28325.7|28325.7|28338.62|28338.62|28325.7|28325.7|0
1605084550000|2020-11-11 08:49:10|28327.48|28327.48|28331.79|28331.79|28331.79|28331.79|28327.48|28327.48|0
1605084560000|2020-11-11 08:49:20|28330.01|28330.01|28321.4|28321.4|28330.01|28330.01|28321.4|28321.4|0
1605084570000|2020-11-11 08:49:30|28325.7|28325.7|28334.32|28334.32|28334.32|28334.32|28325.7|28325.7|0
1605084590000|2020-11-11 08:49:50|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|0
1605084600000|2020-11-11 08:50:00|28330.76|28330.76|28335.07|28335.07|28339.37|28339.37|28330.76|28330.76|0
1605084610000|2020-11-11 08:50:10|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|0
1605084640000|2020-11-11 08:50:40|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|0
1605084660000|2020-11-11 08:51:00|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|0
1605084670000|2020-11-11 08:51:10|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|0
1605084690000|2020-11-11 08:51:30|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|0
1605084700000|2020-11-11 08:51:40|28326.45|28326.45|28324.68|28324.68|28326.45|28326.45|28324.68|28324.68|0
1605084720000|2020-11-11 08:52:00|28320.37|28320.37|28320.37|28320.37|28320.37|28320.37|28320.37|28320.37|0
1605084760000|2020-11-11 08:52:40|28311.76|28311.76|28308.2|28308.2|28311.76|28311.76|28308.2|28308.2|0
1605084770000|2020-11-11 08:52:50|28306.43|28306.43|28303.9|28303.9|28312.51|28312.51|28303.9|28303.9|0
1605084780000|2020-11-11 08:53:00|28329.73|28329.73|28335.82|28335.82|28335.82|28335.82|28329.73|28329.73|0
1605084790000|2020-11-11 08:53:10|28331.51|28331.51|28322.9|28322.9|28331.51|28331.51|28322.9|28322.9|0
1605084800000|2020-11-11 08:53:20|28314.29|28314.29|28331.51|28331.51|28331.51|28331.51|28314.29|28314.29|0
1605084810000|2020-11-11 08:53:30|28327.21|28327.21|28341.9|28341.9|28341.9|28341.9|28327.21|28327.21|0
1605084820000|2020-11-11 08:53:40|28350.51|28350.51|28350.51|28350.51|28350.51|28350.51|28350.51|28350.51|0
1605084830000|2020-11-11 08:53:50|28352.29|28352.29|28362.68|28362.68|28362.68|28362.68|28352.29|28352.29|0
1605084840000|2020-11-11 08:54:00|28358.38|28358.38|28349.76|28349.76|28358.38|28358.38|28349.76|28349.76|0
1605084860000|2020-11-11 08:54:20|28336.84|28336.84|28333.29|28333.29|28336.84|28336.84|28333.29|28333.29|0
1605084880000|2020-11-11 08:54:40|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|0
1605084890000|2020-11-11 08:54:50|28333.29|28333.29|28339.37|28339.37|28339.37|28339.37|28333.29|28333.29|0
1605084910000|2020-11-11 08:55:10|28335.07|28335.07|28335.07|28335.07|28335.07|28335.07|28335.07|28335.07|0
1605084930000|2020-11-11 08:55:30|28330.76|28330.76|28322.15|28322.15|28330.76|28330.76|28322.15|28322.15|0
1605084940000|2020-11-11 08:55:40|28323.93|28323.93|28323.93|28323.93|28323.93|28323.93|28323.93|28323.93|0
1605084950000|2020-11-11 08:55:50|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|0
1605084970000|2020-11-11 08:56:10|28345.46|28345.46|28363.71|28363.71|28363.71|28363.71|28345.46|28345.46|0
1605084980000|2020-11-11 08:56:20|28359.4|28359.4|28355.1|28355.1|28359.4|28359.4|28355.1|28355.1|0
1605085000000|2020-11-11 08:56:40|28359.4|28359.4|28359.4|28359.4|28359.4|28359.4|28359.4|28359.4|0
1605085010000|2020-11-11 08:56:50|28368.01|28368.01|28369.79|28369.79|28369.79|28369.79|28368.01|28368.01|0
1605085020000|2020-11-11 08:57:00|28378.4|28378.4|28376.63|28376.63|28380.18|28380.18|28376.63|28376.63|0
1605085030000|2020-11-11 08:57:10|28380.93|28380.93|28380.93|28380.93|28380.93|28380.93|28380.93|28380.93|0
1605085050000|2020-11-11 08:57:30|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|0
1605085060000|2020-11-11 08:57:40|28403.49|28403.49|28400.96|28400.96|28403.49|28403.49|28399.18|28399.18|0
1605085070000|2020-11-11 08:57:50|28394.88|28394.88|28390.57|28390.57|28394.88|28394.88|28390.57|28390.57|0
1605085090000|2020-11-11 08:58:10|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|28386.27|0
1605085100000|2020-11-11 08:58:20|28377.65|28377.65|28377.65|28377.65|28377.65|28377.65|28377.65|28377.65|0
1605085110000|2020-11-11 08:58:30|28381.96|28381.96|28381.96|28381.96|28381.96|28381.96|28381.96|28381.96|0
1605085120000|2020-11-11 08:58:40|28373.35|28373.35|28373.35|28373.35|28373.35|28373.35|28373.35|28373.35|0
1605085130000|2020-11-11 08:58:50|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|0
1605085140000|2020-11-11 08:59:00|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|0
1605085150000|2020-11-11 08:59:10|28375.12|28375.12|28373.35|28373.35|28375.12|28375.12|28373.35|28373.35|0
1605085160000|2020-11-11 08:59:20|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|0
1605085170000|2020-11-11 08:59:30|28392.35|28392.35|28402.74|28402.74|28402.74|28402.74|28392.35|28392.35|0
1605085180000|2020-11-11 08:59:40|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|0
1605085200000|2020-11-11 09:00:00|28414.91|28414.91|28432.13|28432.13|28432.13|28432.13|28414.91|28414.91|0
1605085210000|2020-11-11 09:00:10|28427.83|28427.83|28419.21|28419.21|28427.83|28427.83|28419.21|28419.21|0
1605085220000|2020-11-11 09:00:20|28420.99|28420.99|28427.07|28427.07|28427.07|28427.07|28420.99|28420.99|0
1605085230000|2020-11-11 09:00:30|28434.18|28434.18|28428.85|28428.85|28434.18|28434.18|28428.85|28428.85|0
1605085240000|2020-11-11 09:00:40|28450.38|28450.38|28456.47|28456.47|28456.47|28456.47|28441.77|28441.77|0
1605085260000|2020-11-11 09:01:00|28443.55|28443.55|28439.99|28439.99|28443.55|28443.55|28439.99|28439.99|0
1605085270000|2020-11-11 09:01:10|28431.38|28431.38|28431.38|28431.38|28431.38|28431.38|28429.6|28429.6|0
1605085280000|2020-11-11 09:01:20|28433.16|28433.16|28460.77|28460.77|28460.77|28460.77|28433.16|28433.16|0
1605085290000|2020-11-11 09:01:30|28462.55|28462.55|28445.05|28445.05|28462.55|28462.55|28445.05|28445.05|0
1605085300000|2020-11-11 09:01:40|28432.13|28432.13|28423.52|28423.52|28432.13|28432.13|28423.52|28423.52|0
1605085310000|2020-11-11 09:01:50|28456.47|28456.47|28458.25|28458.25|28458.25|28458.25|28456.47|28456.47|0
1605085320000|2020-11-11 09:02:00|28436.71|28436.71|28436.71|28436.71|28436.71|28436.71|28436.71|28436.71|0
1605085340000|2020-11-11 09:02:20|28434.94|28434.94|28447.86|28447.86|28447.86|28447.86|28434.94|28434.94|0
1605085350000|2020-11-11 09:02:30|28449.63|28449.63|28458.25|28458.25|28458.25|28458.25|28449.63|28449.63|0
1605085360000|2020-11-11 09:02:40|28445.33|28445.33|28439.24|28439.24|28445.33|28445.33|28439.24|28439.24|0
1605085380000|2020-11-11 09:03:00|28434.94|28434.94|28439.24|28439.24|28439.24|28439.24|28434.94|28434.94|0
1605085390000|2020-11-11 09:03:10|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|0
1605085400000|2020-11-11 09:03:20|28434.94|28434.94|28434.94|28434.94|28434.94|28434.94|28434.94|28434.94|0
1605085410000|2020-11-11 09:03:30|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|0
1605085460000|2020-11-11 09:04:20|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|0
1605085470000|2020-11-11 09:04:30|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|0
1605085480000|2020-11-11 09:04:40|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|0
1605085490000|2020-11-11 09:04:50|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|0
1605085510000|2020-11-11 09:05:10|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|0
1605085520000|2020-11-11 09:05:20|28423.79|28423.79|28419.49|28419.49|28423.79|28423.79|28419.49|28419.49|0
1605085530000|2020-11-11 09:05:30|28428.1|28428.1|28423.79|28423.79|28428.1|28428.1|28423.79|28423.79|0
1605085540000|2020-11-11 09:05:40|28432.41|28432.41|28441.02|28441.02|28441.02|28441.02|28432.41|28432.41|0
1605085550000|2020-11-11 09:05:50|28442.8|28442.8|28444.57|28444.57|28444.57|28444.57|28442.8|28442.8|0
1605085560000|2020-11-11 09:06:00|28440.27|28440.27|28435.96|28435.96|28440.27|28440.27|28435.96|28435.96|0
1605085570000|2020-11-11 09:06:10|28427.35|28427.35|28423.04|28423.04|28427.35|28427.35|28423.04|28423.04|0
1605085580000|2020-11-11 09:06:20|28418.74|28418.74|28429.13|28429.13|28429.13|28429.13|28418.74|28418.74|0
1605085590000|2020-11-11 09:06:30|28430.9|28430.9|28422.29|28422.29|28430.9|28430.9|28422.29|28422.29|0
1605085600000|2020-11-11 09:06:40|28435.21|28435.21|28435.21|28435.21|28435.21|28435.21|28435.21|28435.21|0
1605085610000|2020-11-11 09:06:50|28426.6|28426.6|28416.96|28416.96|28426.6|28426.6|28416.96|28416.96|0
1605085620000|2020-11-11 09:07:00|28412.65|28412.65|28412.65|28412.65|28412.65|28412.65|28412.65|28412.65|0
1605085630000|2020-11-11 09:07:10|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|0
1605085640000|2020-11-11 09:07:20|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|0
1605085650000|2020-11-11 09:07:30|28424.82|28424.82|28429.13|28429.13|28429.13|28429.13|28424.82|28424.82|0
1605085660000|2020-11-11 09:07:40|28420.51|28420.51|28420.51|28420.51|28420.51|28420.51|28420.51|28420.51|0
1605085670000|2020-11-11 09:07:50|28418.74|28418.74|28418.74|28418.74|28418.74|28418.74|28418.74|28418.74|0
1605085680000|2020-11-11 09:08:00|28416.96|28416.96|28408.35|28408.35|28416.96|28416.96|28408.35|28408.35|0
1605085710000|2020-11-11 09:08:30|28404.04|28404.04|28404.04|28404.04|28404.04|28404.04|28404.04|28404.04|0
1605085740000|2020-11-11 09:09:00|28400.49|28400.49|28400.49|28400.49|28400.49|28400.49|28400.49|28400.49|0
1605085760000|2020-11-11 09:09:20|28402.26|28402.26|28410.88|28410.88|28415.18|28415.18|28402.26|28402.26|0
1605085770000|2020-11-11 09:09:30|28414.43|28414.43|28416.21|28416.21|28416.21|28416.21|28414.43|28414.43|0
1605085780000|2020-11-11 09:09:40|28411.9|28411.9|28422.29|28422.29|28422.29|28422.29|28411.9|28411.9|0
1605085790000|2020-11-11 09:09:50|28426.6|28426.6|28445.6|28445.6|28445.6|28445.6|28426.6|28426.6|0
1605085800000|2020-11-11 09:10:00|28449.16|28449.16|28444.85|28444.85|28457.77|28457.77|28444.85|28444.85|0
1605085810000|2020-11-11 09:10:10|28449.16|28449.16|28449.16|28449.16|28449.16|28449.16|28449.16|28449.16|0
1605085820000|2020-11-11 09:10:20|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|0
1605085850000|2020-11-11 09:10:50|28460.3|28460.3|28455.99|28455.99|28460.3|28460.3|28455.99|28455.99|0
1605085860000|2020-11-11 09:11:00|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|0
1605085870000|2020-11-11 09:11:10|28436.99|28436.99|28432.68|28432.68|28436.99|28436.99|28432.68|28432.68|0
1605085890000|2020-11-11 09:11:30|28434.46|28434.46|28443.07|28443.07|28443.07|28443.07|28434.46|28434.46|0
1605085900000|2020-11-11 09:11:40|28457.77|28457.77|28457.77|28457.77|28457.77|28457.77|28457.77|28457.77|0
1605085960000|2020-11-11 09:12:40|28470.69|28470.69|28470.69|28470.69|28470.69|28470.69|28470.69|28470.69|0
1605085980000|2020-11-11 09:13:00|28462.07|28462.07|28462.07|28462.07|28462.07|28462.07|28462.07|28462.07|0
1605085990000|2020-11-11 09:13:10|28460.3|28460.3|28460.3|28460.3|28460.3|28460.3|28460.3|28460.3|0
1605086000000|2020-11-11 09:13:20|28455.99|28455.99|28455.99|28455.99|28455.99|28455.99|28455.99|28455.99|0
1605086010000|2020-11-11 09:13:30|28457.77|28457.77|28462.07|28462.07|28462.07|28462.07|28457.77|28457.77|0
1605086020000|2020-11-11 09:13:40|28470.69|28470.69|28470.69|28470.69|28470.69|28470.69|28470.69|28470.69|0
1605086030000|2020-11-11 09:13:50|28472.46|28472.46|28459.55|28459.55|28472.46|28472.46|28459.55|28459.55|0
1605086050000|2020-11-11 09:14:10|28455.24|28455.24|28457.02|28457.02|28457.02|28457.02|28453.46|28453.46|0
1605086060000|2020-11-11 09:14:20|28461.32|28461.32|28461.32|28461.32|28461.32|28461.32|28461.32|28461.32|0
1605086070000|2020-11-11 09:14:30|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|0
1605086080000|2020-11-11 09:14:40|28457.77|28457.77|28447.38|28447.38|28457.77|28457.77|28445.6|28445.6|0
1605086090000|2020-11-11 09:14:50|28444.85|28444.85|28443.07|28443.07|28444.85|28444.85|28443.07|28443.07|0
1605086100000|2020-11-11 09:15:00|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|0
1605086110000|2020-11-11 09:15:10|28438.77|28438.77|28435.21|28435.21|28438.77|28438.77|28435.21|28435.21|0
1605086120000|2020-11-11 09:15:20|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|0
1605086130000|2020-11-11 09:15:30|28435.21|28435.21|28435.21|28435.21|28435.21|28435.21|28435.21|28435.21|0
1605086140000|2020-11-11 09:15:40|28438.77|28438.77|28438.77|28438.77|28438.77|28438.77|28438.77|28438.77|0
1605086160000|2020-11-11 09:16:00|28451.68|28451.68|28455.24|28455.24|28455.24|28455.24|28451.68|28451.68|0
1605086170000|2020-11-11 09:16:10|28463.85|28463.85|28455.24|28455.24|28463.85|28463.85|28455.24|28455.24|0
1605086190000|2020-11-11 09:16:30|28450.93|28450.93|28450.93|28450.93|28450.93|28450.93|28450.93|28450.93|0
1605086200000|2020-11-11 09:16:40|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|0
1605086210000|2020-11-11 09:16:50|28457.77|28457.77|28453.46|28453.46|28457.77|28457.77|28453.46|28453.46|0
1605086220000|2020-11-11 09:17:00|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|0
1605086260000|2020-11-11 09:17:40|28446.63|28446.63|28446.63|28446.63|28446.63|28446.63|28446.63|28446.63|0
1605086300000|2020-11-11 09:18:20|28459.55|28459.55|28455.24|28455.24|28459.55|28459.55|28455.24|28455.24|0
1605086310000|2020-11-11 09:18:30|28446.63|28446.63|28442.32|28442.32|28446.63|28446.63|28442.32|28442.32|0
1605086320000|2020-11-11 09:18:40|28438.77|28438.77|28425.85|28425.85|28438.77|28438.77|28425.85|28425.85|0
1605086330000|2020-11-11 09:18:50|28417.23|28417.23|28417.23|28417.23|28417.23|28417.23|28417.23|28417.23|0
1605086340000|2020-11-11 09:19:00|28434.46|28434.46|28443.07|28443.07|28443.07|28443.07|28434.46|28434.46|0
1605086350000|2020-11-11 09:19:10|28439.52|28439.52|28439.52|28439.52|28439.52|28439.52|28439.52|28439.52|0
1605086370000|2020-11-11 09:19:30|28430.9|28430.9|28435.21|28435.21|28435.21|28435.21|28430.9|28430.9|0
1605086380000|2020-11-11 09:19:40|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|0
1605086420000|2020-11-11 09:20:20|28417.99|28417.99|28417.99|28417.99|28417.99|28417.99|28417.99|28417.99|0
1605086430000|2020-11-11 09:20:30|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|0
1605086440000|2020-11-11 09:20:40|28401.51|28401.51|28401.51|28401.51|28401.51|28401.51|28401.51|28401.51|0
1605086450000|2020-11-11 09:20:50|28397.21|28397.21|28397.21|28397.21|28397.21|28397.21|28397.21|28397.21|0
1605086480000|2020-11-11 09:21:20|28401.51|28401.51|28405.82|28405.82|28410.12|28410.12|28401.51|28401.51|0
1605086490000|2020-11-11 09:21:30|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|0
1605086510000|2020-11-11 09:21:50|28419.76|28419.76|28417.99|28417.99|28419.76|28419.76|28417.99|28417.99|0
1605086520000|2020-11-11 09:22:00|28430.9|28430.9|28430.9|28430.9|28430.9|28430.9|28422.29|28422.29|0
1605086530000|2020-11-11 09:22:10|28435.21|28435.21|28428.38|28428.38|28436.99|28436.99|28428.38|28428.38|0
1605086540000|2020-11-11 09:22:20|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|28426.6|0
1605086570000|2020-11-11 09:22:50|28422.29|28422.29|28418.74|28418.74|28422.29|28422.29|28418.74|28418.74|0
1605086580000|2020-11-11 09:23:00|28414.43|28414.43|28414.43|28414.43|28414.43|28414.43|28405.82|28405.82|0
1605086610000|2020-11-11 09:23:30|28405.82|28405.82|28405.82|28405.82|28405.82|28405.82|28401.51|28401.51|0
1605086630000|2020-11-11 09:23:50|28401.51|28401.51|28397.21|28397.21|28401.51|28401.51|28397.21|28397.21|0
1605086640000|2020-11-11 09:24:00|28392.9|28392.9|28392.9|28392.9|28392.9|28392.9|28392.9|28392.9|0
1605086650000|2020-11-11 09:24:10|28394.68|28394.68|28398.98|28398.98|28398.98|28398.98|28394.68|28394.68|0
1605086660000|2020-11-11 09:24:20|28390.37|28390.37|28390.37|28390.37|28390.37|28390.37|28390.37|28390.37|0
1605086670000|2020-11-11 09:24:30|28400.76|28400.76|28400.76|28400.76|28400.76|28400.76|28400.76|28400.76|0
1605086680000|2020-11-11 09:24:40|28396.45|28396.45|28396.45|28396.45|28396.45|28396.45|28396.45|28396.45|0
1605086700000|2020-11-11 09:25:00|28400.76|28400.76|28391.12|28391.12|28400.76|28400.76|28391.12|28391.12|0
1605086730000|2020-11-11 09:25:30|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|0
1605086740000|2020-11-11 09:25:40|28382.51|28382.51|28382.51|28382.51|28382.51|28382.51|28382.51|28382.51|0
1605086750000|2020-11-11 09:25:50|28380.73|28380.73|28380.73|28380.73|28380.73|28380.73|28380.73|28380.73|0
1605086760000|2020-11-11 09:26:00|28372.12|28372.12|28372.12|28372.12|28372.12|28372.12|28372.12|28372.12|0
1605086780000|2020-11-11 09:26:20|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|0
1605086790000|2020-11-11 09:26:30|28359.2|28359.2|28354.89|28354.89|28359.2|28359.2|28354.89|28354.89|0
1605086840000|2020-11-11 09:27:20|28363.51|28363.51|28359.2|28359.2|28363.51|28363.51|28359.2|28359.2|0
1605086860000|2020-11-11 09:27:40|28363.51|28363.51|28367.81|28367.81|28367.81|28367.81|28363.51|28363.51|0
1605086870000|2020-11-11 09:27:50|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|28376.43|0
1605086880000|2020-11-11 09:28:00|28379.98|28379.98|28384.29|28384.29|28384.29|28384.29|28379.98|28379.98|0
1605086910000|2020-11-11 09:28:30|28392.9|28392.9|28392.9|28392.9|28392.9|28392.9|28392.9|28392.9|0
1605086920000|2020-11-11 09:28:40|28388.59|28388.59|28385.04|28385.04|28388.59|28388.59|28380.73|28380.73|0
1605086930000|2020-11-11 09:28:50|28380.73|28380.73|28373.62|28373.62|28380.73|28380.73|28373.62|28373.62|0
1605086940000|2020-11-11 09:29:00|28369.32|28369.32|28369.32|28369.32|28369.32|28369.32|28365.01|28365.01|0
1605086950000|2020-11-11 09:29:10|28373.62|28373.62|28365.01|28365.01|28373.62|28373.62|28365.01|28365.01|0
1605086960000|2020-11-11 09:29:20|28369.32|28369.32|28369.32|28369.32|28369.32|28369.32|28369.32|28369.32|0
1605086970000|2020-11-11 09:29:30|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|0
1605086980000|2020-11-11 09:29:40|28352.09|28352.09|28352.09|28352.09|28352.09|28352.09|28352.09|28352.09|0
1605086990000|2020-11-11 09:29:50|28360.7|28360.7|28356.4|28356.4|28360.7|28360.7|28356.4|28356.4|0
1605087000000|2020-11-11 09:30:00|28352.09|28352.09|28352.09|28352.09|28352.09|28352.09|28352.09|28352.09|0
1605087060000|2020-11-11 09:31:00|28347.78|28347.78|28344.23|28344.23|28347.78|28347.78|28344.23|28344.23|0
1605087070000|2020-11-11 09:31:10|28339.92|28339.92|28332.06|28332.06|28339.92|28339.92|28332.06|28332.06|0
1605087080000|2020-11-11 09:31:20|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|0
1605087090000|2020-11-11 09:31:30|28327.75|28327.75|28332.06|28332.06|28332.06|28332.06|28323.45|28323.45|0
1605087100000|2020-11-11 09:31:40|28327.75|28327.75|28327.75|28327.75|28327.75|28327.75|28327.75|28327.75|0
1605087110000|2020-11-11 09:31:50|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|0
1605087120000|2020-11-11 09:32:00|28344.98|28344.98|28344.98|28344.98|28344.98|28344.98|28344.98|28344.98|0
1605087130000|2020-11-11 09:32:10|28340.67|28340.67|28353.59|28353.59|28353.59|28353.59|28340.67|28340.67|0
1605087140000|2020-11-11 09:32:20|28332.06|28332.06|28300.89|28300.89|28332.06|28332.06|28300.89|28300.89|0
1605087150000|2020-11-11 09:32:30|28287.97|28287.97|28305.2|28305.2|28305.2|28305.2|28287.97|28287.97|0
1605087160000|2020-11-11 09:32:40|28322.42|28322.42|28318.12|28318.12|28326.73|28326.73|28318.12|28318.12|0
1605087170000|2020-11-11 09:32:50|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|0
1605087180000|2020-11-11 09:33:00|28326.73|28326.73|28326.73|28326.73|28326.73|28326.73|28326.73|28326.73|0
1605087190000|2020-11-11 09:33:10|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|0
1605087210000|2020-11-11 09:33:30|28326.73|28326.73|28326.73|28326.73|28326.73|28326.73|28326.73|28326.73|0
1605087220000|2020-11-11 09:33:40|28335.34|28335.34|28326.73|28326.73|28335.34|28335.34|28326.73|28326.73|0
1605087240000|2020-11-11 09:34:00|28328.51|28328.51|28328.51|28328.51|28328.51|28328.51|28328.51|28328.51|0
1605087260000|2020-11-11 09:34:20|28332.81|28332.81|28341.43|28341.43|28341.43|28341.43|28332.81|28332.81|0
1605087300000|2020-11-11 09:35:00|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|0
1605087310000|2020-11-11 09:35:10|28358.65|28358.65|28358.65|28358.65|28358.65|28358.65|28358.65|28358.65|0
1605087320000|2020-11-11 09:35:20|28367.26|28367.26|28367.26|28367.26|28367.26|28367.26|28367.26|28367.26|0
1605087330000|2020-11-11 09:35:30|28362.96|28362.96|28362.96|28362.96|28362.96|28362.96|28362.96|28362.96|0
1605087340000|2020-11-11 09:35:40|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|28371.57|0
1605087360000|2020-11-11 09:36:00|28375.88|28375.88|28371.57|28371.57|28375.88|28375.88|28371.57|28371.57|0
1605087370000|2020-11-11 09:36:10|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|28375.12|0
1605087380000|2020-11-11 09:36:20|28388.04|28388.04|28400.21|28400.21|28400.21|28400.21|28388.04|28388.04|0
1605087390000|2020-11-11 09:36:30|28404.52|28404.52|28410.6|28410.6|28413.13|28413.13|28404.52|28404.52|0
1605087400000|2020-11-11 09:36:40|28415.93|28415.93|28417.71|28417.71|28417.71|28417.71|28415.93|28415.93|0
1605087410000|2020-11-11 09:36:50|28422.02|28422.02|28425.57|28425.57|28425.57|28425.57|28422.02|28422.02|0
1605087420000|2020-11-11 09:37:00|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|0
1605087430000|2020-11-11 09:37:10|28440.27|28440.27|28440.27|28440.27|28440.27|28440.27|28440.27|28440.27|0
1605087470000|2020-11-11 09:37:50|28448.88|28448.88|28448.88|28448.88|28448.88|28448.88|28448.88|28448.88|0
1605087480000|2020-11-11 09:38:00|28440.27|28440.27|28431.66|28431.66|28440.27|28440.27|28431.66|28431.66|0
1605087500000|2020-11-11 09:38:20|28440.27|28440.27|28444.57|28444.57|28444.57|28444.57|28440.27|28440.27|0
1605087530000|2020-11-11 09:38:50|28448.88|28448.88|28461.8|28461.8|28461.8|28461.8|28448.88|28448.88|0
1605087550000|2020-11-11 09:39:10|28460.02|28460.02|28460.02|28460.02|28460.02|28460.02|28460.02|28460.02|0
1605087560000|2020-11-11 09:39:20|28464.33|28464.33|28472.94|28472.94|28477.25|28477.25|28464.33|28464.33|0
1605087610000|2020-11-11 09:40:10|28468.64|28468.64|28468.64|28468.64|28468.64|28468.64|28468.64|28468.64|0
1605087630000|2020-11-11 09:40:30|28460.02|28460.02|28460.02|28460.02|28460.02|28460.02|28460.02|28460.02|0
1605087640000|2020-11-11 09:40:40|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|0
1605087650000|2020-11-11 09:40:50|28466.86|28466.86|28479.78|28479.78|28479.78|28479.78|28466.86|28466.86|0
1605087660000|2020-11-11 09:41:00|28466.86|28466.86|28466.86|28466.86|28466.86|28466.86|28466.86|28466.86|0
1605087690000|2020-11-11 09:41:30|28471.16|28471.16|28464.05|28464.05|28471.16|28471.16|28464.05|28464.05|0
1605087700000|2020-11-11 09:41:40|28455.44|28455.44|28460.5|28460.5|28460.5|28460.5|28451.89|28451.89|0
1605087720000|2020-11-11 09:42:00|28473.42|28473.42|28478.75|28478.75|28478.75|28478.75|28473.42|28473.42|0
1605087730000|2020-11-11 09:42:10|28482.31|28482.31|28478|28478|28482.31|28482.31|28478|28478|0
1605087740000|2020-11-11 09:42:20|28469.39|28469.39|28465.08|28465.08|28469.39|28469.39|28465.08|28465.08|0
1605087760000|2020-11-11 09:42:40|28469.39|28469.39|28469.39|28469.39|28469.39|28469.39|28469.39|28469.39|0
1605087770000|2020-11-11 09:42:50|28478|28478|28478|28478|28478|28478|28478|28478|0
1605087780000|2020-11-11 09:43:00|28473.69|28473.69|28469.39|28469.39|28473.69|28473.69|28469.39|28469.39|0
1605087800000|2020-11-11 09:43:20|28467.61|28467.61|28450.38|28450.38|28467.61|28467.61|28448.61|28448.61|0
1605087810000|2020-11-11 09:43:30|28454.69|28454.69|28456.47|28456.47|28456.47|28456.47|28454.69|28454.69|0
1605087820000|2020-11-11 09:43:40|28469.39|28469.39|28469.39|28469.39|28473.69|28473.69|28469.39|28469.39|0
1605087850000|2020-11-11 09:44:10|28473.69|28473.69|28460.77|28460.77|28473.69|28473.69|28460.77|28460.77|0
1605087870000|2020-11-11 09:44:30|28459|28459|28450.38|28450.38|28459|28459|28450.38|28450.38|0
1605087900000|2020-11-11 09:45:00|28459|28459|28465.83|28465.83|28467.61|28467.61|28459|28459|0
1605087910000|2020-11-11 09:45:10|28457.22|28457.22|28457.22|28457.22|28457.22|28457.22|28457.22|28457.22|0
1605087920000|2020-11-11 09:45:20|28448.61|28448.61|28448.61|28448.61|28448.61|28448.61|28448.61|28448.61|0
1605087940000|2020-11-11 09:45:40|28446.83|28446.83|28446.83|28446.83|28446.83|28446.83|28446.83|28446.83|0
1605087960000|2020-11-11 09:46:00|28433.91|28433.91|28433.91|28433.91|28433.91|28433.91|28433.91|28433.91|0
1605087970000|2020-11-11 09:46:10|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|0
1605088010000|2020-11-11 09:46:50|28433.91|28433.91|28438.22|28438.22|28438.22|28438.22|28429.6|28429.6|0
1605088020000|2020-11-11 09:47:00|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|0
1605088030000|2020-11-11 09:47:10|28434.94|28434.94|28431.38|28431.38|28443.55|28443.55|28431.38|28431.38|0
1605088060000|2020-11-11 09:47:40|28427.07|28427.07|28430.63|28430.63|28430.63|28430.63|28427.07|28427.07|0
1605088080000|2020-11-11 09:48:00|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|0
1605088090000|2020-11-11 09:48:10|28426.32|28426.32|28429.88|28429.88|28429.88|28429.88|28426.32|28426.32|0
1605088100000|2020-11-11 09:48:20|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|0
1605088170000|2020-11-11 09:49:30|28425.57|28425.57|28434.18|28434.18|28434.18|28434.18|28425.57|28425.57|0
1605088190000|2020-11-11 09:49:50|28438.49|28438.49|28429.88|28429.88|28438.49|28438.49|28429.88|28429.88|0
1605088210000|2020-11-11 09:50:10|28425.57|28425.57|28425.57|28425.57|28425.57|28425.57|28425.57|28425.57|0
1605088220000|2020-11-11 09:50:20|28429.88|28429.88|28429.88|28429.88|28429.88|28429.88|28429.88|28429.88|0
1605088240000|2020-11-11 09:50:40|28421.27|28421.27|28416.96|28416.96|28421.27|28421.27|28416.96|28416.96|0
1605088250000|2020-11-11 09:50:50|28413.4|28413.4|28409.85|28409.85|28413.4|28413.4|28409.85|28409.85|0
1605088270000|2020-11-11 09:51:10|28411.63|28411.63|28411.63|28411.63|28411.63|28411.63|28411.63|28411.63|0
1605088300000|2020-11-11 09:51:40|28409.85|28409.85|28403.77|28403.77|28409.85|28409.85|28399.46|28399.46|0
1605088310000|2020-11-11 09:51:50|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|0
1605088340000|2020-11-11 09:52:20|28389.82|28389.82|28389.82|28389.82|28389.82|28389.82|28389.82|28389.82|0
1605088360000|2020-11-11 09:52:40|28398.43|28398.43|28403.77|28403.77|28403.77|28403.77|28398.43|28398.43|0
1605088380000|2020-11-11 09:53:00|28405.54|28405.54|28407.32|28407.32|28407.32|28407.32|28405.54|28405.54|0
1605088410000|2020-11-11 09:53:30|28405.54|28405.54|28405.54|28405.54|28405.54|28405.54|28405.54|28405.54|0
1605088420000|2020-11-11 09:53:40|28401.24|28401.24|28392.62|28392.62|28401.24|28401.24|28392.62|28392.62|0
1605088460000|2020-11-11 09:54:20|28379.71|28379.71|28379.71|28379.71|28379.71|28379.71|28379.71|28379.71|0
1605088500000|2020-11-11 09:55:00|28384.01|28384.01|28388.32|28388.32|28388.32|28388.32|28384.01|28384.01|0
1605088570000|2020-11-11 09:56:10|28375.4|28375.4|28384.01|28384.01|28384.01|28384.01|28375.4|28375.4|0
1605088600000|2020-11-11 09:56:40|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|0
1605088610000|2020-11-11 09:56:50|28396.93|28396.93|28396.93|28396.93|28396.93|28396.93|28396.93|28396.93|0
1605088620000|2020-11-11 09:57:00|28405.54|28405.54|28405.54|28405.54|28405.54|28405.54|28405.54|28405.54|0
1605088650000|2020-11-11 09:57:30|28403.77|28403.77|28403.77|28403.77|28403.77|28403.77|28403.77|28403.77|0
1605088660000|2020-11-11 09:57:40|28399.46|28399.46|28401.24|28401.24|28401.24|28401.24|28399.46|28399.46|0
1605088670000|2020-11-11 09:57:50|28403.01|28403.01|28403.01|28403.01|28403.01|28403.01|28403.01|28403.01|0
1605088690000|2020-11-11 09:58:10|28404.79|28404.79|28404.79|28404.79|28404.79|28404.79|28404.79|28404.79|0
1605088710000|2020-11-11 09:58:30|28406.57|28406.57|28419.49|28419.49|28419.49|28419.49|28406.57|28406.57|0
1605088740000|2020-11-11 09:59:00|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|28406.57|28406.57|0
1605088790000|2020-11-11 09:59:50|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|0
1605088800000|2020-11-11 10:00:00|28397.96|28397.96|28397.96|28397.96|28397.96|28397.96|28397.96|28397.96|0
1605088810000|2020-11-11 10:00:10|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|0
1605088840000|2020-11-11 10:00:40|28405.82|28405.82|28405.82|28405.82|28405.82|28405.82|28405.82|28405.82|0
1605088870000|2020-11-11 10:01:10|28407.6|28407.6|28405.82|28405.82|28407.6|28407.6|28405.82|28405.82|0
1605088880000|2020-11-11 10:01:20|28407.6|28407.6|28398.98|28398.98|28407.6|28407.6|28398.98|28398.98|0
1605088910000|2020-11-11 10:01:50|28386.06|28386.06|28386.06|28386.06|28386.06|28386.06|28386.06|28386.06|0
1605088940000|2020-11-11 10:02:20|28380.73|28380.73|28364.26|28364.26|28380.73|28380.73|28364.26|28364.26|0
1605088960000|2020-11-11 10:02:40|28359.95|28359.95|28355.64|28355.64|28359.95|28359.95|28355.64|28355.64|0
1605089020000|2020-11-11 10:03:40|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|28342.73|0
1605089030000|2020-11-11 10:03:50|28347.03|28347.03|28342.73|28342.73|28347.03|28347.03|28342.73|28342.73|0
1605089040000|2020-11-11 10:04:00|28339.17|28339.17|28334.86|28334.86|28339.17|28339.17|28330.56|28330.56|0
1605089050000|2020-11-11 10:04:10|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|0
1605089090000|2020-11-11 10:04:50|28329.81|28329.81|28321.19|28321.19|28329.81|28329.81|28321.19|28321.19|0
1605089100000|2020-11-11 10:05:00|28319.42|28319.42|28315.11|28315.11|28319.42|28319.42|28315.11|28315.11|0
1605089110000|2020-11-11 10:05:10|28310.8|28310.8|28310.8|28310.8|28310.8|28310.8|28310.8|28310.8|0
1605089120000|2020-11-11 10:05:20|28306.5|28306.5|28302.19|28302.19|28306.5|28306.5|28302.19|28302.19|0
1605089180000|2020-11-11 10:06:20|28296.86|28296.86|28288.25|28288.25|28296.86|28296.86|28288.25|28288.25|0
1605089210000|2020-11-11 10:06:50|28292.55|28292.55|28296.86|28296.86|28296.86|28296.86|28292.55|28292.55|0
1605089220000|2020-11-11 10:07:00|28301.17|28301.17|28309.78|28309.78|28309.78|28309.78|28301.17|28301.17|0
1605089240000|2020-11-11 10:07:20|28311.56|28311.56|28313.33|28313.33|28313.33|28313.33|28311.56|28311.56|0
1605089260000|2020-11-11 10:07:40|28330.56|28330.56|28326.25|28326.25|28330.56|28330.56|28326.25|28326.25|0
1605089280000|2020-11-11 10:08:00|28334.86|28334.86|28334.86|28334.86|28334.86|28334.86|28334.86|28334.86|0
1605089290000|2020-11-11 10:08:10|28326.25|28326.25|28326.25|28326.25|28326.25|28326.25|28326.25|28326.25|0
1605089320000|2020-11-11 10:08:40|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1605089460000|2020-11-11 10:11:00|28324.47|28324.47|28333.09|28333.09|28333.09|28333.09|28324.47|28324.47|0
1605089500000|2020-11-11 10:11:40|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|0
1605089510000|2020-11-11 10:11:50|28322.7|28322.7|28324.47|28324.47|28324.47|28324.47|28322.7|28322.7|0
1605089520000|2020-11-11 10:12:00|28320.17|28320.17|28314.84|28314.84|28320.17|28320.17|28314.84|28314.84|0
1605089530000|2020-11-11 10:12:10|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|0
1605089550000|2020-11-11 10:12:30|28306.22|28306.22|28301.92|28301.92|28306.22|28306.22|28293.3|28293.3|0
1605089560000|2020-11-11 10:12:40|28306.22|28306.22|28301.92|28301.92|28306.22|28306.22|28301.92|28301.92|0
1605089570000|2020-11-11 10:12:50|28306.22|28306.22|28301.92|28301.92|28306.22|28306.22|28301.92|28301.92|0
1605089590000|2020-11-11 10:13:10|28295.83|28295.83|28300.14|28300.14|28300.14|28300.14|28295.83|28295.83|0
1605089600000|2020-11-11 10:13:20|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|0
1605089610000|2020-11-11 10:13:30|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|0
1605089640000|2020-11-11 10:14:00|28302.67|28302.67|28302.67|28302.67|28302.67|28302.67|28302.67|28302.67|0
1605089650000|2020-11-11 10:14:10|28311.28|28311.28|28319.89|28319.89|28319.89|28319.89|28311.28|28311.28|0
1605089660000|2020-11-11 10:14:20|28324.2|28324.2|28319.89|28319.89|28328.51|28328.51|28319.89|28319.89|0
1605089670000|2020-11-11 10:14:30|28324.2|28324.2|28324.2|28324.2|28324.2|28324.2|28324.2|28324.2|0
1605089680000|2020-11-11 10:14:40|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|0
1605089690000|2020-11-11 10:14:50|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|0
1605089700000|2020-11-11 10:15:00|28320.64|28320.64|28337.12|28337.12|28337.12|28337.12|28320.64|28320.64|0
1605089710000|2020-11-11 10:15:10|28340.67|28340.67|28340.67|28340.67|28340.67|28340.67|28340.67|28340.67|0
1605089720000|2020-11-11 10:15:20|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|0
1605089730000|2020-11-11 10:15:30|28365.76|28365.76|28363.98|28363.98|28365.76|28365.76|28363.98|28363.98|0
1605089750000|2020-11-11 10:15:50|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|28376.9|0
1605089780000|2020-11-11 10:16:20|28372.6|28372.6|28376.9|28376.9|28376.9|28376.9|28372.6|28372.6|0
1605089830000|2020-11-11 10:17:10|28381.21|28381.21|28379.43|28379.43|28382.99|28382.99|28379.43|28379.43|0
1605089840000|2020-11-11 10:17:20|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|0
1605089850000|2020-11-11 10:17:30|28382.99|28382.99|28381.21|28381.21|28382.99|28382.99|28381.21|28381.21|0
1605089860000|2020-11-11 10:17:40|28385.51|28385.51|28394.13|28394.13|28394.13|28394.13|28385.51|28385.51|0
1605089880000|2020-11-11 10:18:00|28385.51|28385.51|28385.51|28385.51|28385.51|28385.51|28385.51|28385.51|0
1605089890000|2020-11-11 10:18:10|28387.29|28387.29|28385.51|28385.51|28387.29|28387.29|28385.51|28385.51|0
1605089900000|2020-11-11 10:18:20|28383.74|28383.74|28381.96|28381.96|28383.74|28383.74|28381.96|28381.96|0
1605089910000|2020-11-11 10:18:30|28383.74|28383.74|28383.74|28383.74|28383.74|28383.74|28383.74|28383.74|0
1605089920000|2020-11-11 10:18:40|28388.04|28388.04|28388.04|28388.04|28388.04|28388.04|28388.04|28388.04|0
1605089940000|2020-11-11 10:19:00|28396.66|28396.66|28396.66|28396.66|28396.66|28396.66|28396.66|28396.66|0
1605089960000|2020-11-11 10:19:20|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|28379.43|0
1605089980000|2020-11-11 10:19:40|28377.65|28377.65|28376.9|28376.9|28381.21|28381.21|28376.9|28376.9|0
1605090010000|2020-11-11 10:20:10|28368.29|28368.29|28368.29|28368.29|28368.29|28368.29|28368.29|28368.29|0
1605090020000|2020-11-11 10:20:20|28370.07|28370.07|28370.07|28370.07|28370.07|28370.07|28370.07|28370.07|0
1605090030000|2020-11-11 10:20:30|28368.29|28368.29|28349.29|28349.29|28368.29|28368.29|28349.29|28349.29|0
1605090090000|2020-11-11 10:21:30|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|28336.37|0
1605090110000|2020-11-11 10:21:50|28344.23|28344.23|28339.92|28339.92|28344.23|28344.23|28339.92|28339.92|0
1605090130000|2020-11-11 10:22:10|28344.23|28344.23|28352.84|28352.84|28352.84|28352.84|28344.23|28344.23|0
1605090140000|2020-11-11 10:22:20|28348.53|28348.53|28348.53|28348.53|28348.53|28348.53|28348.53|28348.53|0
1605090160000|2020-11-11 10:22:40|28339.92|28339.92|28338.14|28338.14|28339.92|28339.92|28338.14|28338.14|0
1605090180000|2020-11-11 10:23:00|28342.45|28342.45|28351.06|28351.06|28351.06|28351.06|28342.45|28342.45|0
1605090200000|2020-11-11 10:23:20|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|0
1605090240000|2020-11-11 10:24:00|28333.84|28333.84|28338.14|28338.14|28338.14|28338.14|28333.84|28333.84|0
1605090250000|2020-11-11 10:24:10|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|28342.45|0
1605090270000|2020-11-11 10:24:30|28344.23|28344.23|28342.45|28342.45|28344.23|28344.23|28342.45|28342.45|0
1605090320000|2020-11-11 10:25:20|28340.67|28340.67|28340.67|28340.67|28340.67|28340.67|28340.67|28340.67|0
1605090330000|2020-11-11 10:25:30|28338.9|28338.9|28340.67|28340.67|28340.67|28340.67|28338.9|28338.9|0
1605090360000|2020-11-11 10:26:00|28344.98|28344.98|28348.53|28348.53|28348.53|28348.53|28344.98|28344.98|0
1605090380000|2020-11-11 10:26:20|28346.76|28346.76|28342.45|28342.45|28346.76|28346.76|28342.45|28342.45|0
1605090390000|2020-11-11 10:26:30|28346.76|28346.76|28358.93|28358.93|28358.93|28358.93|28346.76|28346.76|0
1605090410000|2020-11-11 10:26:50|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|0
1605090440000|2020-11-11 10:27:20|28352.09|28352.09|28350.31|28350.31|28352.09|28352.09|28350.31|28350.31|0
1605090480000|2020-11-11 10:28:00|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|0
1605090500000|2020-11-11 10:28:20|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|0
1605090510000|2020-11-11 10:28:30|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|0
1605090520000|2020-11-11 10:28:40|28350.31|28350.31|28341.7|28341.7|28350.31|28350.31|28337.39|28337.39|0
1605090560000|2020-11-11 10:29:20|28343.48|28343.48|28343.48|28343.48|28343.48|28343.48|28343.48|28343.48|0
1605090570000|2020-11-11 10:29:30|28345.25|28345.25|28347.03|28347.03|28347.03|28347.03|28345.25|28345.25|0
1605090610000|2020-11-11 10:30:10|28342.73|28342.73|28338.42|28338.42|28342.73|28342.73|28338.42|28338.42|0
1605090660000|2020-11-11 10:31:00|28329.81|28329.81|28326.25|28326.25|28329.81|28329.81|28326.25|28326.25|0
1605090680000|2020-11-11 10:31:20|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1605090690000|2020-11-11 10:31:30|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|0
1605090730000|2020-11-11 10:32:10|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1605090740000|2020-11-11 10:32:20|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|0
1605090810000|2020-11-11 10:33:30|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|0
1605090820000|2020-11-11 10:33:40|28291.8|28291.8|28283.19|28283.19|28291.8|28291.8|28283.19|28283.19|0
1605090860000|2020-11-11 10:34:20|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|0
1605090880000|2020-11-11 10:34:40|28285.72|28285.72|28290.02|28290.02|28290.02|28290.02|28281.41|28281.41|0
1605090900000|2020-11-11 10:35:00|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|28291.8|0
1605090910000|2020-11-11 10:35:10|28290.02|28290.02|28290.02|28290.02|28290.02|28290.02|28290.02|28290.02|0
1605090950000|2020-11-11 10:35:50|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|0
1605090960000|2020-11-11 10:36:00|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|0
1605090970000|2020-11-11 10:36:10|28275.33|28275.33|28275.33|28275.33|28275.33|28275.33|28275.33|28275.33|0
1605091000000|2020-11-11 10:36:40|28283.94|28283.94|28297.61|28297.61|28297.61|28297.61|28283.94|28283.94|0
1605091010000|2020-11-11 10:36:50|28293.3|28293.3|28293.3|28293.3|28293.3|28293.3|28293.3|28293.3|0
1605091040000|2020-11-11 10:37:20|28289|28289|28293.3|28293.3|28293.3|28293.3|28289|28289|0
1605091050000|2020-11-11 10:37:30|28295.08|28295.08|28306.22|28306.22|28306.22|28306.22|28293.3|28293.3|0
1605091060000|2020-11-11 10:37:40|28308|28308|28318.39|28318.39|28322.7|28322.7|28308|28308|0
1605091080000|2020-11-11 10:38:00|28324.47|28324.47|28333.09|28333.09|28333.09|28333.09|28324.47|28324.47|0
1605091120000|2020-11-11 10:38:40|28337.39|28337.39|28333.09|28333.09|28337.39|28337.39|28333.09|28333.09|0
1605091200000|2020-11-11 10:40:00|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|0
1605091210000|2020-11-11 10:40:10|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1605091220000|2020-11-11 10:40:20|28311.56|28311.56|28307.25|28307.25|28311.56|28311.56|28307.25|28307.25|0
1605091230000|2020-11-11 10:40:30|28298.64|28298.64|28292.55|28292.55|28298.64|28298.64|28292.55|28292.55|0
1605091260000|2020-11-11 10:41:00|28283.94|28283.94|28271.02|28271.02|28283.94|28283.94|28271.02|28271.02|0
1605091280000|2020-11-11 10:41:20|28275.33|28275.33|28266.71|28266.71|28275.33|28275.33|28266.71|28266.71|0
1605091290000|2020-11-11 10:41:30|28262.41|28262.41|28260.63|28260.63|28262.41|28262.41|28260.63|28260.63|0
1605091310000|2020-11-11 10:41:50|28256.32|28256.32|28260.63|28260.63|28260.63|28260.63|28256.32|28256.32|0
1605091320000|2020-11-11 10:42:00|28256.32|28256.32|28252.02|28252.02|28256.32|28256.32|28252.02|28252.02|0
1605091330000|2020-11-11 10:42:10|28256.32|28256.32|28269.24|28269.24|28273.55|28273.55|28256.32|28256.32|0
1605091360000|2020-11-11 10:42:40|28275.33|28275.33|28275.33|28275.33|28275.33|28275.33|28275.33|28275.33|0
1605091370000|2020-11-11 10:42:50|28277.1|28277.1|28285.72|28285.72|28285.72|28285.72|28277.1|28277.1|0
1605091380000|2020-11-11 10:43:00|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|0
1605091400000|2020-11-11 10:43:20|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|0
1605091420000|2020-11-11 10:43:40|28285.72|28285.72|28285.72|28285.72|28285.72|28285.72|28285.72|28285.72|0
1605091430000|2020-11-11 10:43:50|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|0
1605091440000|2020-11-11 10:44:00|28292.55|28292.55|28292.55|28292.55|28292.55|28292.55|28292.55|28292.55|0
1605091450000|2020-11-11 10:44:10|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1605091460000|2020-11-11 10:44:20|28292.55|28292.55|28292.55|28292.55|28292.55|28292.55|28292.55|28292.55|0
1605091470000|2020-11-11 10:44:30|28288.25|28288.25|28290.02|28290.02|28290.02|28290.02|28288.25|28288.25|0
1605091490000|2020-11-11 10:44:50|28285.72|28285.72|28285.72|28285.72|28285.72|28285.72|28285.72|28285.72|0
1605091500000|2020-11-11 10:45:00|28290.02|28290.02|28298.64|28298.64|28298.64|28298.64|28290.02|28290.02|0
1605091520000|2020-11-11 10:45:20|28300.41|28300.41|28300.41|28300.41|28300.41|28300.41|28300.41|28300.41|0
1605091530000|2020-11-11 10:45:30|28298.64|28298.64|28309.78|28309.78|28311.56|28311.56|28296.86|28296.86|0
1605091540000|2020-11-11 10:45:40|28301.17|28301.17|28296.86|28296.86|28301.17|28301.17|28296.86|28296.86|0
1605091610000|2020-11-11 10:46:50|28305.47|28305.47|28305.47|28305.47|28305.47|28305.47|28305.47|28305.47|0
1605091620000|2020-11-11 10:47:00|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|0
1605091630000|2020-11-11 10:47:10|28297.61|28297.61|28306.22|28306.22|28306.22|28306.22|28297.61|28297.61|0
1605091650000|2020-11-11 10:47:30|28301.92|28301.92|28306.22|28306.22|28306.22|28306.22|28301.92|28301.92|0
1605091700000|2020-11-11 10:48:20|28308|28308|28308|28308|28308|28308|28308|28308|0
1605091710000|2020-11-11 10:48:30|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|0
1605091730000|2020-11-11 10:48:50|28312.31|28312.31|28314.08|28314.08|28314.08|28314.08|28312.31|28312.31|0
1605091740000|2020-11-11 10:49:00|28315.86|28315.86|28315.86|28315.86|28315.86|28315.86|28315.86|28315.86|0
1605091750000|2020-11-11 10:49:10|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|0
1605091770000|2020-11-11 10:49:30|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|0
1605091790000|2020-11-11 10:49:50|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|0
1605091800000|2020-11-11 10:50:00|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1605091830000|2020-11-11 10:50:30|28315.86|28315.86|28324.47|28324.47|28324.47|28324.47|28315.86|28315.86|0
1605091840000|2020-11-11 10:50:40|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|0
1605091850000|2020-11-11 10:50:50|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|0
1605091860000|2020-11-11 10:51:00|28314.08|28314.08|28305.47|28305.47|28314.08|28314.08|28305.47|28305.47|0
1605091880000|2020-11-11 10:51:20|28301.17|28301.17|28301.17|28301.17|28301.17|28301.17|28301.17|28301.17|0
1605091920000|2020-11-11 10:52:00|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|28309.78|0
1605091940000|2020-11-11 10:52:20|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|0
1605091960000|2020-11-11 10:52:40|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|0
1605092010000|2020-11-11 10:53:30|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|28306.22|0
1605092020000|2020-11-11 10:53:40|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|0
1605092030000|2020-11-11 10:53:50|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|0
1605092040000|2020-11-11 10:54:00|28331.31|28331.31|28333.09|28333.09|28333.09|28333.09|28331.31|28331.31|0
1605092090000|2020-11-11 10:54:50|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|0
1605092160000|2020-11-11 10:56:00|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|0
1605092210000|2020-11-11 10:56:50|28315.86|28315.86|28320.17|28320.17|28320.17|28320.17|28315.86|28315.86|0
1605092220000|2020-11-11 10:57:00|28315.86|28315.86|28315.86|28315.86|28315.86|28315.86|28315.86|28315.86|0
1605092250000|2020-11-11 10:57:30|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|0
1605092280000|2020-11-11 10:58:00|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|28307.25|0
1605092310000|2020-11-11 10:58:30|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|0
1605092350000|2020-11-11 10:59:10|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|0
1605092360000|2020-11-11 10:59:20|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|28320.17|0
1605092370000|2020-11-11 10:59:30|28316.61|28316.61|28314.84|28314.84|28316.61|28316.61|28314.84|28314.84|0
1605092410000|2020-11-11 11:00:10|28313.06|28313.06|28313.06|28313.06|28313.06|28313.06|28313.06|28313.06|0
1605092450000|2020-11-11 11:00:50|28291.53|28291.53|28291.53|28291.53|28295.83|28295.83|28291.53|28291.53|0
1605092470000|2020-11-11 11:01:10|28295.83|28295.83|28295.83|28295.83|28295.83|28295.83|28295.83|28295.83|0
1605092480000|2020-11-11 11:01:20|28304.45|28304.45|28304.45|28304.45|28304.45|28304.45|28304.45|28304.45|0
1605092500000|2020-11-11 11:01:40|28308.75|28308.75|28310.53|28310.53|28312.31|28312.31|28308.75|28308.75|0
1605092510000|2020-11-11 11:01:50|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|0
1605092530000|2020-11-11 11:02:10|28313.06|28313.06|28313.06|28313.06|28313.06|28313.06|28313.06|28313.06|0
1605092550000|2020-11-11 11:02:30|28314.84|28314.84|28314.84|28314.84|28314.84|28314.84|28314.84|28314.84|0
1605092570000|2020-11-11 11:02:50|28316.61|28316.61|28314.84|28314.84|28316.61|28316.61|28314.84|28314.84|0
1605092620000|2020-11-11 11:03:40|28320.17|28320.17|28324.47|28324.47|28324.47|28324.47|28320.17|28320.17|0
1605092630000|2020-11-11 11:03:50|28322.7|28322.7|28324.47|28324.47|28324.47|28324.47|28322.7|28322.7|0
1605092640000|2020-11-11 11:04:00|28326.25|28326.25|28326.25|28326.25|28326.25|28326.25|28326.25|28326.25|0
1605092660000|2020-11-11 11:04:20|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|28317.64|0
1605092690000|2020-11-11 11:04:50|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|28309.03|0
1605092730000|2020-11-11 11:05:30|28304.72|28304.72|28304.72|28304.72|28304.72|28304.72|28304.72|28304.72|0
1605092760000|2020-11-11 11:06:00|28291.53|28291.53|28287.97|28287.97|28291.53|28291.53|28287.97|28287.97|0
1605092770000|2020-11-11 11:06:10|28289.75|28289.75|28292.28|28292.28|28292.28|28292.28|28287.97|28287.97|0
1605092790000|2020-11-11 11:06:30|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|0
1605092820000|2020-11-11 11:07:00|28300.89|28300.89|28300.89|28300.89|28300.89|28300.89|28300.89|28300.89|0
1605092870000|2020-11-11 11:07:50|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|28305.2|0
1605092890000|2020-11-11 11:08:10|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|0
1605092940000|2020-11-11 11:09:00|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|28296.58|0
1605092960000|2020-11-11 11:09:20|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|28298.36|0
1605092970000|2020-11-11 11:09:30|28300.14|28300.14|28300.14|28300.14|28300.14|28300.14|28300.14|28300.14|0
1605092980000|2020-11-11 11:09:40|28291.53|28291.53|28291.53|28291.53|28291.53|28291.53|28291.53|28291.53|0
1605093000000|2020-11-11 11:10:00|28287.97|28287.97|28283.67|28283.67|28287.97|28287.97|28283.67|28283.67|0
1605093010000|2020-11-11 11:10:10|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|0
1605093020000|2020-11-11 11:10:20|28283.67|28283.67|28279.36|28279.36|28283.67|28283.67|28279.36|28279.36|0
1605093030000|2020-11-11 11:10:30|28277.58|28277.58|28273.28|28273.28|28277.58|28277.58|28273.28|28273.28|0
1605093100000|2020-11-11 11:11:40|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|0
1605093200000|2020-11-11 11:13:20|28286.19|28286.19|28286.19|28286.19|28286.19|28286.19|28286.19|28286.19|0
1605093220000|2020-11-11 11:13:40|28281.89|28281.89|28278.33|28278.33|28281.89|28281.89|28278.33|28278.33|0
1605093230000|2020-11-11 11:13:50|28280.11|28280.11|28280.11|28280.11|28280.11|28280.11|28280.11|28280.11|0
1605093250000|2020-11-11 11:14:10|28275.8|28275.8|28275.8|28275.8|28275.8|28275.8|28275.8|28275.8|0
1605093270000|2020-11-11 11:14:30|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|0
1605093320000|2020-11-11 11:15:20|28267.19|28267.19|28267.19|28267.19|28267.19|28267.19|28267.19|28267.19|0
1605093340000|2020-11-11 11:15:40|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|0
1605093350000|2020-11-11 11:15:50|28275.8|28275.8|28275.8|28275.8|28275.8|28275.8|28275.8|28275.8|0
1605093360000|2020-11-11 11:16:00|28280.11|28280.11|28280.11|28280.11|28280.11|28280.11|28280.11|28280.11|0
1605093370000|2020-11-11 11:16:10|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|0
1605093390000|2020-11-11 11:16:30|28290.5|28290.5|28290.5|28290.5|28290.5|28290.5|28290.5|28290.5|0
1605093410000|2020-11-11 11:16:50|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|0
1605093420000|2020-11-11 11:17:00|28287.97|28287.97|28279.36|28279.36|28287.97|28287.97|28279.36|28279.36|0
1605093460000|2020-11-11 11:17:40|28283.67|28283.67|28283.67|28283.67|28285.44|28285.44|28283.67|28283.67|0
1605093500000|2020-11-11 11:18:20|28281.89|28281.89|28282.64|28282.64|28286.19|28286.19|28281.89|28281.89|0
1605093520000|2020-11-11 11:18:40|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|0
1605093530000|2020-11-11 11:18:50|28293.03|28293.03|28288.72|28288.72|28293.03|28293.03|28288.72|28288.72|0
1605093540000|2020-11-11 11:19:00|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|28284.42|0
1605093620000|2020-11-11 11:20:20|28288.72|28288.72|28288.72|28288.72|28288.72|28288.72|28288.72|28288.72|0
1605093640000|2020-11-11 11:20:40|28297.34|28297.34|28297.34|28297.34|28297.34|28297.34|28297.34|28297.34|0
1605093660000|2020-11-11 11:21:00|28293.03|28293.03|28293.03|28293.03|28293.03|28293.03|28293.03|28293.03|0
1605093700000|2020-11-11 11:21:40|28296.58|28296.58|28307.73|28307.73|28309.5|28309.5|28296.58|28296.58|0
1605093710000|2020-11-11 11:21:50|28303.42|28303.42|28299.11|28299.11|28303.42|28303.42|28299.11|28299.11|0
1605093720000|2020-11-11 11:22:00|28297.34|28297.34|28286.95|28286.95|28297.34|28297.34|28286.95|28286.95|0
1605093740000|2020-11-11 11:22:20|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|0
1605093770000|2020-11-11 11:22:50|28282.64|28282.64|28286.95|28286.95|28286.95|28286.95|28282.64|28282.64|0
1605093780000|2020-11-11 11:23:00|28285.17|28285.17|28281.61|28281.61|28285.17|28285.17|28281.61|28281.61|0
1605093810000|2020-11-11 11:23:30|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|0
1605093820000|2020-11-11 11:23:40|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|28270.47|0
1605093840000|2020-11-11 11:24:00|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|0
1605093890000|2020-11-11 11:24:50|28262.61|28262.61|28264.39|28264.39|28264.39|28264.39|28260.08|28260.08|0
1605093910000|2020-11-11 11:25:10|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|0
1605093920000|2020-11-11 11:25:20|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|0
1605093960000|2020-11-11 11:26:00|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|0
1605093970000|2020-11-11 11:26:10|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|0
1605093980000|2020-11-11 11:26:20|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|28260.08|0
1605094030000|2020-11-11 11:27:10|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|28264.39|0
1605094090000|2020-11-11 11:28:10|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|0
1605094110000|2020-11-11 11:28:30|28276.56|28276.56|28276.56|28276.56|28276.56|28276.56|28276.56|28276.56|0
1605094120000|2020-11-11 11:28:40|28272.25|28272.25|28270.47|28270.47|28272.25|28272.25|28270.47|28270.47|0
1605094130000|2020-11-11 11:28:50|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|28268.69|0
1605094140000|2020-11-11 11:29:00|28273|28273|28273|28273|28273|28273|28273|28273|0
1605094150000|2020-11-11 11:29:10|28274.78|28274.78|28274.78|28274.78|28274.78|28274.78|28274.78|28274.78|0
1605094170000|2020-11-11 11:29:30|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|0
1605094200000|2020-11-11 11:30:00|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|0
1605094210000|2020-11-11 11:30:10|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|0
1605094260000|2020-11-11 11:31:00|28262.61|28262.61|28262.61|28262.61|28262.61|28262.61|28262.61|28262.61|0
1605094320000|2020-11-11 11:32:00|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|0
1605094330000|2020-11-11 11:32:10|28271.22|28271.22|28273|28273|28273|28273|28271.22|28271.22|0
1605094370000|2020-11-11 11:32:50|28277.31|28277.31|28277.31|28277.31|28277.31|28277.31|28277.31|28277.31|0
1605094410000|2020-11-11 11:33:30|28273|28273|28281.61|28281.61|28281.61|28281.61|28273|28273|0
1605094440000|2020-11-11 11:34:00|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|28283.39|0
1605094470000|2020-11-11 11:34:30|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|0
1605094510000|2020-11-11 11:35:10|28293.78|28293.78|28293.78|28293.78|28293.78|28293.78|28293.78|28293.78|0
1605094560000|2020-11-11 11:36:00|28298.09|28298.09|28298.09|28298.09|28298.09|28298.09|28298.09|28298.09|0
1605094580000|2020-11-11 11:36:20|28293.78|28293.78|28284.14|28284.14|28293.78|28293.78|28284.14|28284.14|0
1605094630000|2020-11-11 11:37:10|28279.84|28279.84|28283.39|28283.39|28283.39|28283.39|28279.84|28279.84|0
1605094670000|2020-11-11 11:37:50|28287.7|28287.7|28289.47|28289.47|28289.47|28289.47|28287.7|28287.7|0
1605094680000|2020-11-11 11:38:00|28298.09|28298.09|28308.48|28308.48|28308.48|28308.48|28298.09|28298.09|0
1605094740000|2020-11-11 11:39:00|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|0
1605094750000|2020-11-11 11:39:10|28305.95|28305.95|28302.39|28302.39|28305.95|28305.95|28302.39|28302.39|0
1605094800000|2020-11-11 11:40:00|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|0
1605094830000|2020-11-11 11:40:30|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|0
1605094880000|2020-11-11 11:41:20|28298.84|28298.84|28298.84|28298.84|28298.84|28298.84|28298.84|28298.84|0
1605094900000|2020-11-11 11:41:40|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|28294.53|0
1605094930000|2020-11-11 11:42:10|28290.23|28290.23|28294.53|28294.53|28294.53|28294.53|28290.23|28290.23|0
1605094960000|2020-11-11 11:42:40|28292.75|28292.75|28292.75|28292.75|28292.75|28292.75|28292.75|28292.75|0
1605094980000|2020-11-11 11:43:00|28282.36|28282.36|28282.36|28282.36|28282.36|28282.36|28282.36|28282.36|0
1605094990000|2020-11-11 11:43:10|28299.59|28299.59|28299.59|28299.59|28299.59|28299.59|28299.59|28299.59|0
1605095000000|2020-11-11 11:43:20|28295.28|28295.28|28295.28|28295.28|28295.28|28295.28|28295.28|28295.28|0
1605095010000|2020-11-11 11:43:30|28297.06|28297.06|28295.28|28295.28|28297.06|28297.06|28295.28|28295.28|0
1605095020000|2020-11-11 11:43:40|28297.06|28297.06|28305.67|28305.67|28305.67|28305.67|28297.06|28297.06|0
1605095040000|2020-11-11 11:44:00|28297.06|28297.06|28292.75|28292.75|28297.06|28297.06|28292.75|28292.75|0
1605095050000|2020-11-11 11:44:10|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|0
1605095060000|2020-11-11 11:44:20|28311.76|28311.76|28311.76|28311.76|28311.76|28311.76|28311.76|28311.76|0
1605095090000|2020-11-11 11:44:50|28313.54|28313.54|28317.84|28317.84|28317.84|28317.84|28313.54|28313.54|0
1605095110000|2020-11-11 11:45:10|28326.45|28326.45|28330.01|28330.01|28330.01|28330.01|28326.45|28326.45|0
1605095130000|2020-11-11 11:45:30|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|0
1605095140000|2020-11-11 11:45:40|28334.32|28334.32|28334.32|28334.32|28334.32|28334.32|28334.32|28334.32|0
1605095150000|2020-11-11 11:45:50|28332.54|28332.54|28328.23|28328.23|28332.54|28332.54|28328.23|28328.23|0
1605095160000|2020-11-11 11:46:00|28326.45|28326.45|28326.45|28326.45|28326.45|28326.45|28326.45|28326.45|0
1605095170000|2020-11-11 11:46:10|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|28322.15|0
1605095190000|2020-11-11 11:46:30|28317.84|28317.84|28322.15|28322.15|28322.15|28322.15|28317.84|28317.84|0
1605095220000|2020-11-11 11:47:00|28313.54|28313.54|28313.54|28313.54|28313.54|28313.54|28313.54|28313.54|0
1605095270000|2020-11-11 11:47:50|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|0
1605095340000|2020-11-11 11:49:00|28300.62|28300.62|28298.84|28298.84|28300.62|28300.62|28298.84|28298.84|0
1605095380000|2020-11-11 11:49:40|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|0
1605095430000|2020-11-11 11:50:30|28304.92|28304.92|28313.54|28313.54|28317.84|28317.84|28304.92|28304.92|0
1605095450000|2020-11-11 11:50:50|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|0
1605095480000|2020-11-11 11:51:20|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|0
1605095520000|2020-11-11 11:52:00|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|0
1605095570000|2020-11-11 11:52:50|28302.39|28302.39|28298.09|28298.09|28302.39|28302.39|28298.09|28298.09|0
1605095590000|2020-11-11 11:53:10|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|0
1605095600000|2020-11-11 11:53:20|28306.7|28306.7|28306.7|28306.7|28306.7|28306.7|28306.7|28306.7|0
1605095610000|2020-11-11 11:53:30|28308.48|28308.48|28308.48|28308.48|28308.48|28308.48|28308.48|28308.48|0
1605095620000|2020-11-11 11:53:40|28310.25|28310.25|28305.95|28305.95|28318.87|28318.87|28305.95|28305.95|0
1605095640000|2020-11-11 11:54:00|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|28304.17|0
1605095690000|2020-11-11 11:54:50|28308.48|28308.48|28308.48|28308.48|28308.48|28308.48|28304.17|28304.17|0
1605095710000|2020-11-11 11:55:10|28312.78|28312.78|28312.78|28312.78|28312.78|28312.78|28312.78|28312.78|0
1605095720000|2020-11-11 11:55:20|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|0
1605095730000|2020-11-11 11:55:30|28329.26|28329.26|28324.95|28324.95|28329.26|28329.26|28324.95|28324.95|0
1605095770000|2020-11-11 11:56:10|28320.64|28320.64|28316.34|28316.34|28320.64|28320.64|28316.34|28316.34|0
1605095840000|2020-11-11 11:57:20|28318.12|28318.12|28309.5|28309.5|28318.12|28318.12|28307.73|28307.73|0
1605095850000|2020-11-11 11:57:30|28313.81|28313.81|28318.12|28318.12|28318.12|28318.12|28313.81|28313.81|0
1605095860000|2020-11-11 11:57:40|28322.42|28322.42|28322.42|28322.42|28326.73|28326.73|28322.42|28322.42|0
1605095890000|2020-11-11 11:58:10|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|0
1605095900000|2020-11-11 11:58:20|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|0
1605095910000|2020-11-11 11:58:30|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|28339.65|0
1605095920000|2020-11-11 11:58:40|28341.43|28341.43|28350.04|28350.04|28350.04|28350.04|28341.43|28341.43|0
1605095930000|2020-11-11 11:58:50|28354.34|28354.34|28366.51|28366.51|28366.51|28366.51|28354.34|28354.34|0
1605095940000|2020-11-11 11:59:00|28362.21|28362.21|28370.82|28370.82|28370.82|28370.82|28362.21|28362.21|0
1605095950000|2020-11-11 11:59:10|28366.51|28366.51|28375.12|28375.12|28375.12|28375.12|28366.51|28366.51|0
1605095960000|2020-11-11 11:59:20|28379.43|28379.43|28392.35|28392.35|28392.35|28392.35|28379.43|28379.43|0
1605095970000|2020-11-11 11:59:30|28394.13|28394.13|28394.13|28394.13|28394.13|28394.13|28394.13|28394.13|0
1605095980000|2020-11-11 11:59:40|28389.82|28389.82|28394.13|28394.13|28394.13|28394.13|28389.82|28389.82|0
1605095990000|2020-11-11 11:59:50|28392.35|28392.35|28386.27|28386.27|28392.35|28392.35|28386.27|28386.27|0
1605096000000|2020-11-11 12:00:00|28390.57|28390.57|28386.27|28386.27|28390.57|28390.57|28386.27|28386.27|0
1605096010000|2020-11-11 12:00:10|28390.57|28390.57|28386.27|28386.27|28390.57|28390.57|28386.27|28386.27|0
1605096020000|2020-11-11 12:00:20|28390.57|28390.57|28394.88|28394.88|28394.88|28394.88|28390.57|28390.57|0
1605096030000|2020-11-11 12:00:30|28391.32|28391.32|28385.24|28385.24|28391.32|28391.32|28385.24|28385.24|0
1605096040000|2020-11-11 12:00:40|28389.55|28389.55|28389.55|28389.55|28389.55|28389.55|28389.55|28389.55|0
1605096050000|2020-11-11 12:00:50|28393.85|28393.85|28389.55|28389.55|28393.85|28393.85|28389.55|28389.55|0
1605096060000|2020-11-11 12:01:00|28393.85|28393.85|28393.85|28393.85|28393.85|28393.85|28393.85|28393.85|0
1605096070000|2020-11-11 12:01:10|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|0
1605096100000|2020-11-11 12:01:40|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|0
1605096130000|2020-11-11 12:02:10|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|0
1605096140000|2020-11-11 12:02:20|28424|28424|28421.47|28421.47|28424|28424|28419.69|28419.69|0
1605096150000|2020-11-11 12:02:30|28417.16|28417.16|28412.86|28412.86|28417.16|28417.16|28412.86|28412.86|0
1605096160000|2020-11-11 12:02:40|28417.16|28417.16|28421.47|28421.47|28421.47|28421.47|28417.16|28417.16|0
1605096170000|2020-11-11 12:02:50|28425.77|28425.77|28425.77|28425.77|28425.77|28425.77|28425.77|28425.77|0
1605096190000|2020-11-11 12:03:10|28427.55|28427.55|28436.16|28436.16|28436.16|28436.16|28427.55|28427.55|0
1605096200000|2020-11-11 12:03:20|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|0
1605096220000|2020-11-11 12:03:40|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|0
1605096250000|2020-11-11 12:04:10|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|0
1605096260000|2020-11-11 12:04:20|28427.55|28427.55|28415.38|28415.38|28427.55|28427.55|28415.38|28415.38|0
1605096320000|2020-11-11 12:05:20|28417.16|28417.16|28430.08|28430.08|28430.08|28430.08|28417.16|28417.16|0
1605096340000|2020-11-11 12:05:40|28434.39|28434.39|28438.69|28438.69|28438.69|28438.69|28434.39|28434.39|0
1605096350000|2020-11-11 12:05:50|28440.47|28440.47|28443|28443|28443|28443|28438.69|28438.69|0
1605096370000|2020-11-11 12:06:10|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|0
1605096400000|2020-11-11 12:06:40|28447.31|28447.31|28447.31|28447.31|28447.31|28447.31|28447.31|28447.31|0
1605096420000|2020-11-11 12:07:00|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|0
1605096430000|2020-11-11 12:07:10|28453.39|28453.39|28459.47|28459.47|28459.47|28459.47|28453.39|28453.39|0
1605096440000|2020-11-11 12:07:20|28451.61|28451.61|28447.31|28447.31|28451.61|28451.61|28447.31|28447.31|0
1605096460000|2020-11-11 12:07:40|28453.39|28453.39|28449.83|28449.83|28453.39|28453.39|28449.83|28449.83|0
1605096470000|2020-11-11 12:07:50|28453.39|28453.39|28463.78|28463.78|28463.78|28463.78|28453.39|28453.39|0
1605096490000|2020-11-11 12:08:10|28468.09|28468.09|28466.31|28466.31|28468.09|28468.09|28466.31|28466.31|0
1605096520000|2020-11-11 12:08:40|28462|28462|28462|28462|28462|28462|28462|28462|0
1605096530000|2020-11-11 12:08:50|28441.22|28441.22|28432.61|28432.61|28441.22|28441.22|28432.61|28432.61|0
1605096540000|2020-11-11 12:09:00|28428.3|28428.3|28428.3|28428.3|28428.3|28428.3|28428.3|28428.3|0
1605096550000|2020-11-11 12:09:10|28424.75|28424.75|28424.75|28424.75|28424.75|28424.75|28424.75|28424.75|0
1605096560000|2020-11-11 12:09:20|28426.53|28426.53|28426.53|28426.53|28426.53|28426.53|28426.53|28426.53|0
1605096570000|2020-11-11 12:09:30|28430.83|28430.83|28420.44|28420.44|28430.83|28430.83|28420.44|28420.44|0
1605096580000|2020-11-11 12:09:40|28433.36|28433.36|28424.75|28424.75|28433.36|28433.36|28424.75|28424.75|0
1605096590000|2020-11-11 12:09:50|28420.44|28420.44|28420.44|28420.44|28420.44|28420.44|28420.44|28420.44|0
1605096600000|2020-11-11 12:10:00|28424.75|28424.75|28424.75|28424.75|28424.75|28424.75|28424.75|28424.75|0
1605096610000|2020-11-11 12:10:10|28426.53|28426.53|28426.53|28426.53|28426.53|28426.53|28426.53|28426.53|0
1605096630000|2020-11-11 12:10:30|28424|28424|28424|28424|28424|28424|28424|28424|0
1605096700000|2020-11-11 12:11:40|28432.61|28432.61|28432.61|28432.61|28432.61|28432.61|28432.61|28432.61|0
1605096720000|2020-11-11 12:12:00|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|0
1605096730000|2020-11-11 12:12:10|28415.38|28415.38|28413.61|28413.61|28415.38|28415.38|28413.61|28413.61|0
1605096760000|2020-11-11 12:12:40|28419.69|28419.69|28421.47|28421.47|28421.47|28421.47|28419.69|28419.69|0
1605096790000|2020-11-11 12:13:10|28417.16|28417.16|28417.16|28417.16|28417.16|28417.16|28417.16|28417.16|0
1605096800000|2020-11-11 12:13:20|28421.47|28421.47|28421.47|28421.47|28421.47|28421.47|28421.47|28421.47|0
1605096810000|2020-11-11 12:13:30|28425.77|28425.77|28425.77|28425.77|28425.77|28425.77|28425.77|28425.77|0
1605096830000|2020-11-11 12:13:50|28424|28424|28422.22|28422.22|28424|28424|28422.22|28422.22|0
1605096840000|2020-11-11 12:14:00|28420.44|28420.44|28416.14|28416.14|28420.44|28420.44|28416.14|28416.14|0
1605096850000|2020-11-11 12:14:10|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|0
1605096860000|2020-11-11 12:14:20|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|0
1605096890000|2020-11-11 12:14:50|28411.08|28411.08|28411.08|28411.08|28411.08|28411.08|28411.08|28411.08|0
1605096930000|2020-11-11 12:15:30|28424|28424|28419.69|28419.69|28424|28424|28419.69|28419.69|0
1605096950000|2020-11-11 12:15:50|28421.47|28421.47|28425.77|28425.77|28425.77|28425.77|28421.47|28421.47|0
1605096970000|2020-11-11 12:16:10|28430.08|28430.08|28444.78|28444.78|28444.78|28444.78|28430.08|28430.08|0
1605096990000|2020-11-11 12:16:30|28449.08|28449.08|28453.39|28453.39|28453.39|28453.39|28449.08|28449.08|0
1605097000000|2020-11-11 12:16:40|28449.08|28449.08|28445.53|28445.53|28449.08|28449.08|28445.53|28445.53|0
1605097030000|2020-11-11 12:17:10|28449.08|28449.08|28453.39|28453.39|28453.39|28453.39|28449.08|28449.08|0
1605097040000|2020-11-11 12:17:20|28462|28462|28466.31|28466.31|28466.31|28466.31|28462|28462|0
1605097050000|2020-11-11 12:17:30|28462|28462|28462|28462|28466.31|28466.31|28462|28462|0
1605097070000|2020-11-11 12:17:50|28463.78|28463.78|28476.7|28476.7|28476.7|28476.7|28463.78|28463.78|0
1605097090000|2020-11-11 12:18:10|28468.09|28468.09|28468.09|28468.09|28468.09|28468.09|28463.78|28463.78|0
1605097120000|2020-11-11 12:18:40|28466.31|28466.31|28468.09|28468.09|28468.09|28468.09|28466.31|28466.31|0
1605097140000|2020-11-11 12:19:00|28481.01|28481.01|28481.01|28481.01|28481.01|28481.01|28481.01|28481.01|0
1605097180000|2020-11-11 12:19:40|28476.7|28476.7|28476.7|28476.7|28476.7|28476.7|28476.7|28476.7|0
1605097190000|2020-11-11 12:19:50|28481.01|28481.01|28481.01|28481.01|28481.01|28481.01|28481.01|28481.01|0
1605097200000|2020-11-11 12:20:00|28486.34|28486.34|28490.64|28490.64|28490.64|28490.64|28486.34|28486.34|0
1605097210000|2020-11-11 12:20:10|28499.26|28499.26|28499.26|28499.26|28499.26|28499.26|28499.26|28499.26|0
1605097230000|2020-11-11 12:20:30|28501.03|28501.03|28505.34|28505.34|28505.34|28505.34|28501.03|28501.03|0
1605097240000|2020-11-11 12:20:40|28501.03|28501.03|28513.95|28513.95|28513.95|28513.95|28501.03|28501.03|0
1605097250000|2020-11-11 12:20:50|28509.65|28509.65|28513.95|28513.95|28513.95|28513.95|28509.65|28509.65|0
1605097270000|2020-11-11 12:21:10|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|28505.34|0
1605097280000|2020-11-11 12:21:20|28501.03|28501.03|28501.03|28501.03|28501.03|28501.03|28501.03|28501.03|0
1605097290000|2020-11-11 12:21:30|28496.73|28496.73|28505.34|28505.34|28505.34|28505.34|28496.73|28496.73|0
1605097300000|2020-11-11 12:21:40|28509.65|28509.65|28513.95|28513.95|28513.95|28513.95|28509.65|28509.65|0
1605097330000|2020-11-11 12:22:10|28515.73|28515.73|28515.73|28515.73|28515.73|28515.73|28515.73|28515.73|0
1605097360000|2020-11-11 12:22:40|28507.12|28507.12|28507.12|28507.12|28507.12|28507.12|28507.12|28507.12|0
1605097380000|2020-11-11 12:23:00|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1605097390000|2020-11-11 12:23:10|28500.28|28500.28|28500.28|28500.28|28500.28|28500.28|28500.28|28500.28|0
1605097440000|2020-11-11 12:24:00|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1605097480000|2020-11-11 12:24:40|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|0
1605097500000|2020-11-11 12:25:00|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1605097510000|2020-11-11 12:25:10|28502.06|28502.06|28502.06|28502.06|28502.06|28502.06|28502.06|28502.06|0
1605097530000|2020-11-11 12:25:30|28512.45|28512.45|28512.45|28512.45|28512.45|28512.45|28512.45|28512.45|0
1605097560000|2020-11-11 12:26:00|28508.14|28508.14|28508.14|28508.14|28508.14|28508.14|28508.14|28508.14|0
1605097580000|2020-11-11 12:26:20|28506.37|28506.37|28502.81|28502.81|28506.37|28506.37|28502.81|28502.81|0
1605097590000|2020-11-11 12:26:30|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1605097680000|2020-11-11 12:28:00|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|0
1605097710000|2020-11-11 12:28:30|28507.12|28507.12|28507.12|28507.12|28511.42|28511.42|28507.12|28507.12|0
1605097730000|2020-11-11 12:28:50|28508.9|28508.9|28508.9|28508.9|28508.9|28508.9|28508.9|28508.9|0
1605097750000|2020-11-11 12:29:10|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|0
1605097780000|2020-11-11 12:29:40|28507.12|28507.12|28507.12|28507.12|28507.12|28507.12|28507.12|28507.12|0
1605097840000|2020-11-11 12:30:40|28513.2|28513.2|28513.2|28513.2|28513.2|28513.2|28513.2|28513.2|0
1605097850000|2020-11-11 12:30:50|28511.42|28511.42|28507.12|28507.12|28511.42|28511.42|28507.12|28507.12|0
1605097860000|2020-11-11 12:31:00|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|28502.81|0
1605097880000|2020-11-11 12:31:20|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1605097890000|2020-11-11 12:31:30|28494.2|28494.2|28494.2|28494.2|28498.51|28498.51|28494.2|28494.2|0
1605097900000|2020-11-11 12:31:40|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1605097910000|2020-11-11 12:31:50|28494.2|28494.2|28494.2|28494.2|28494.2|28494.2|28494.2|28494.2|0
1605097920000|2020-11-11 12:32:00|28489.89|28489.89|28485.59|28485.59|28489.89|28489.89|28485.59|28485.59|0
1605097930000|2020-11-11 12:32:10|28483.81|28483.81|28483.81|28483.81|28483.81|28483.81|28483.81|28483.81|0
1605097940000|2020-11-11 12:32:20|28485.59|28485.59|28475.2|28475.2|28485.59|28485.59|28475.2|28475.2|0
1605097950000|2020-11-11 12:32:30|28479.5|28479.5|28481.28|28481.28|28481.28|28481.28|28479.5|28479.5|0
1605097960000|2020-11-11 12:32:40|28472.67|28472.67|28481.28|28481.28|28481.28|28481.28|28464.05|28464.05|0
1605097970000|2020-11-11 12:32:50|28476.97|28476.97|28472.67|28472.67|28476.97|28476.97|28472.67|28472.67|0
1605098000000|2020-11-11 12:33:20|28464.05|28464.05|28464.05|28464.05|28464.05|28464.05|28464.05|28464.05|0
1605098030000|2020-11-11 12:33:50|28468.36|28468.36|28468.36|28468.36|28468.36|28468.36|28468.36|28468.36|0
1605098040000|2020-11-11 12:34:00|28471.92|28471.92|28478.75|28478.75|28478.75|28478.75|28470.14|28470.14|0
1605098070000|2020-11-11 12:34:30|28487.36|28487.36|28487.36|28487.36|28487.36|28487.36|28487.36|28487.36|0
1605098080000|2020-11-11 12:34:40|28474.44|28474.44|28490.92|28490.92|28490.92|28490.92|28474.44|28474.44|0
1605098100000|2020-11-11 12:35:00|28482.31|28482.31|28490.92|28490.92|28490.92|28490.92|28482.31|28482.31|0
1605098110000|2020-11-11 12:35:10|28499.53|28499.53|28499.53|28499.53|28499.53|28499.53|28499.53|28499.53|0
1605098130000|2020-11-11 12:35:30|28501.31|28501.31|28503.09|28503.09|28503.09|28503.09|28501.31|28501.31|0
1605098150000|2020-11-11 12:35:50|28498.78|28498.78|28503.09|28503.09|28503.09|28503.09|28498.78|28498.78|0
1605098170000|2020-11-11 12:36:10|28504.86|28504.86|28504.86|28504.86|28504.86|28504.86|28504.86|28504.86|0
1605098190000|2020-11-11 12:36:30|28500.56|28500.56|28500.56|28500.56|28500.56|28500.56|28500.56|28500.56|0
1605098200000|2020-11-11 12:36:40|28496.25|28496.25|28488.39|28488.39|28496.25|28496.25|28487.64|28487.64|0
1605098220000|2020-11-11 12:37:00|28479.78|28479.78|28479.78|28479.78|28479.78|28479.78|28479.78|28479.78|0
1605098240000|2020-11-11 12:37:20|28478|28478|28476.22|28476.22|28478|28478|28476.22|28476.22|0
1605098250000|2020-11-11 12:37:30|28467.61|28467.61|28463.3|28463.3|28471.92|28471.92|28463.3|28463.3|0
1605098260000|2020-11-11 12:37:40|28459|28459|28459|28459|28467.61|28467.61|28459|28459|0
1605098270000|2020-11-11 12:37:50|28454.69|28454.69|28459|28459|28459|28459|28454.69|28454.69|0
1605098280000|2020-11-11 12:38:00|28454.69|28454.69|28454.69|28454.69|28454.69|28454.69|28454.69|28454.69|0
1605098300000|2020-11-11 12:38:20|28450.38|28450.38|28450.38|28450.38|28450.38|28450.38|28450.38|28450.38|0
1605098320000|2020-11-11 12:38:40|28446.08|28446.08|28446.08|28446.08|28446.08|28446.08|28446.08|28446.08|0
1605098340000|2020-11-11 12:39:00|28450.38|28450.38|28447.86|28447.86|28450.38|28450.38|28446.08|28446.08|0
1605098350000|2020-11-11 12:39:10|28443.55|28443.55|28443.55|28443.55|28456.47|28456.47|28443.55|28443.55|0
1605098370000|2020-11-11 12:39:30|28460.77|28460.77|28447.86|28447.86|28460.77|28460.77|28447.86|28447.86|0
1605098380000|2020-11-11 12:39:40|28452.16|28452.16|28447.86|28447.86|28452.16|28452.16|28447.86|28447.86|0
1605098390000|2020-11-11 12:39:50|28452.16|28452.16|28439.24|28439.24|28452.16|28452.16|28439.24|28439.24|0
1605098400000|2020-11-11 12:40:00|28447.86|28447.86|28443.55|28443.55|28447.86|28447.86|28443.55|28443.55|0
1605098410000|2020-11-11 12:40:10|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|0
1605098420000|2020-11-11 12:40:20|28456.47|28456.47|28452.16|28452.16|28456.47|28456.47|28452.16|28452.16|0
1605098430000|2020-11-11 12:40:30|28456.47|28456.47|28456.47|28456.47|28456.47|28456.47|28456.47|28456.47|0
1605098440000|2020-11-11 12:40:40|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|28458.25|0
1605098450000|2020-11-11 12:40:50|28456.47|28456.47|28456.47|28456.47|28456.47|28456.47|28456.47|28456.47|0
1605098460000|2020-11-11 12:41:00|28465.08|28465.08|28465.08|28465.08|28465.08|28465.08|28465.08|28465.08|0
1605098470000|2020-11-11 12:41:10|28484.08|28484.08|28475.47|28475.47|28484.08|28484.08|28471.16|28471.16|0
1605098490000|2020-11-11 12:41:30|28466.86|28466.86|28460.77|28460.77|28466.86|28466.86|28460.77|28460.77|0
1605098500000|2020-11-11 12:41:40|28465.08|28465.08|28465.08|28465.08|28465.08|28465.08|28465.08|28465.08|0
1605098510000|2020-11-11 12:41:50|28456.47|28456.47|28443.55|28443.55|28456.47|28456.47|28443.55|28443.55|0
1605098520000|2020-11-11 12:42:00|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|0
1605098540000|2020-11-11 12:42:20|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|0
1605098570000|2020-11-11 12:42:50|28441.77|28441.77|28446.08|28446.08|28446.08|28446.08|28441.77|28441.77|0
1605098580000|2020-11-11 12:43:00|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|0
1605098590000|2020-11-11 12:43:10|28439.99|28439.99|28439.99|28439.99|28439.99|28439.99|28439.99|28439.99|0
1605098620000|2020-11-11 12:43:40|28441.77|28441.77|28443.55|28443.55|28443.55|28443.55|28441.77|28441.77|0
1605098630000|2020-11-11 12:43:50|28447.86|28447.86|28443.55|28443.55|28447.86|28447.86|28443.55|28443.55|0
1605098650000|2020-11-11 12:44:10|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|0
1605098670000|2020-11-11 12:44:30|28449.63|28449.63|28447.86|28447.86|28449.63|28449.63|28447.86|28447.86|0
1605098690000|2020-11-11 12:44:50|28443.55|28443.55|28443.55|28443.55|28443.55|28443.55|28443.55|28443.55|0
1605098700000|2020-11-11 12:45:00|28441.77|28441.77|28433.16|28433.16|28441.77|28441.77|28433.16|28433.16|0
1605098720000|2020-11-11 12:45:20|28434.94|28434.94|28434.94|28434.94|28434.94|28434.94|28434.94|28434.94|0
1605098740000|2020-11-11 12:45:40|28447.86|28447.86|28434.94|28434.94|28447.86|28447.86|28434.94|28434.94|0
1605098760000|2020-11-11 12:46:00|28431.38|28431.38|28431.38|28431.38|28431.38|28431.38|28431.38|28431.38|0
1605098770000|2020-11-11 12:46:10|28427.07|28427.07|28422.77|28422.77|28427.07|28427.07|28422.77|28422.77|0
1605098780000|2020-11-11 12:46:20|28424.55|28424.55|28424.55|28424.55|28424.55|28424.55|28424.55|28424.55|0
1605098830000|2020-11-11 12:47:10|28428.85|28428.85|28432.41|28432.41|28432.41|28432.41|28428.85|28428.85|0
1605098840000|2020-11-11 12:47:20|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|0
1605098910000|2020-11-11 12:48:30|28426.32|28426.32|28426.32|28426.32|28426.32|28426.32|28426.32|28426.32|0
1605098920000|2020-11-11 12:48:40|28424.55|28424.55|28422.77|28422.77|28424.55|28424.55|28422.77|28422.77|0
1605098930000|2020-11-11 12:48:50|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|0
1605098960000|2020-11-11 12:49:20|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|28422.02|0
1605098990000|2020-11-11 12:49:50|28417.71|28417.71|28422.02|28422.02|28422.02|28422.02|28417.71|28417.71|0
1605099020000|2020-11-11 12:50:20|28430.63|28430.63|28428.85|28428.85|28430.63|28430.63|28428.85|28428.85|0
1605099060000|2020-11-11 12:51:00|28433.16|28433.16|28439.24|28439.24|28439.24|28439.24|28433.16|28433.16|0
1605099080000|2020-11-11 12:51:20|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|0
1605099120000|2020-11-11 12:52:00|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|28452.16|0
1605099130000|2020-11-11 12:52:10|28455.72|28455.72|28453.94|28453.94|28455.72|28455.72|28453.94|28453.94|0
1605099140000|2020-11-11 12:52:20|28455.72|28455.72|28452.16|28452.16|28455.72|28455.72|28452.16|28452.16|0
1605099170000|2020-11-11 12:52:50|28443.55|28443.55|28443.55|28443.55|28443.55|28443.55|28443.55|28443.55|0
1605099180000|2020-11-11 12:53:00|28439.24|28439.24|28439.24|28439.24|28439.24|28439.24|28439.24|28439.24|0
1605099190000|2020-11-11 12:53:10|28447.86|28447.86|28447.86|28447.86|28447.86|28447.86|28446.08|28446.08|0
1605099200000|2020-11-11 12:53:20|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|0
1605099220000|2020-11-11 12:53:40|28432.41|28432.41|28432.41|28432.41|28432.41|28432.41|28432.41|28432.41|0
1605099290000|2020-11-11 12:54:50|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|0
1605099300000|2020-11-11 12:55:00|28428.85|28428.85|28428.85|28428.85|28428.85|28428.85|28428.85|28428.85|0
1605099320000|2020-11-11 12:55:20|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|0
1605099340000|2020-11-11 12:55:40|28433.16|28433.16|28428.85|28428.85|28433.16|28433.16|28428.85|28428.85|0
1605099350000|2020-11-11 12:55:50|28433.16|28433.16|28428.85|28428.85|28433.16|28433.16|28428.85|28428.85|0
1605099360000|2020-11-11 12:56:00|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|28437.47|0
1605099390000|2020-11-11 12:56:30|28428.85|28428.85|28428.85|28428.85|28428.85|28428.85|28428.85|28428.85|0
1605099430000|2020-11-11 12:57:10|28432.41|28432.41|28432.41|28432.41|28432.41|28432.41|28432.41|28432.41|0
1605099450000|2020-11-11 12:57:30|28434.18|28434.18|28432.41|28432.41|28436.71|28436.71|28432.41|28432.41|0
1605099460000|2020-11-11 12:57:40|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|0
1605099480000|2020-11-11 12:58:00|28423.79|28423.79|28423.79|28423.79|28423.79|28423.79|28422.02|28422.02|0
1605099490000|2020-11-11 12:58:10|28425.57|28425.57|28425.57|28425.57|28425.57|28425.57|28425.57|28425.57|0
1605099500000|2020-11-11 12:58:20|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28429.88|28429.88|0
1605099550000|2020-11-11 12:59:10|28444.57|28444.57|28442.8|28442.8|28444.57|28444.57|28442.8|28442.8|0
1605099590000|2020-11-11 12:59:50|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|0
1605099600000|2020-11-11 13:00:00|28442.8|28442.8|28434.18|28434.18|28442.8|28442.8|28434.18|28434.18|0
1605099610000|2020-11-11 13:00:10|28429.88|28429.88|28432.41|28432.41|28435.96|28435.96|28429.88|28429.88|0
1605099620000|2020-11-11 13:00:20|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|0
1605099630000|2020-11-11 13:00:30|28432.41|28432.41|28434.18|28434.18|28434.18|28434.18|28432.41|28432.41|0
1605099650000|2020-11-11 13:00:50|28432.41|28432.41|28430.63|28430.63|28432.41|28432.41|28430.63|28430.63|0
1605099660000|2020-11-11 13:01:00|28413.4|28413.4|28404.79|28404.79|28413.4|28413.4|28404.79|28404.79|0
1605099680000|2020-11-11 13:01:20|28403.01|28403.01|28403.01|28403.01|28403.01|28403.01|28403.01|28403.01|0
1605099720000|2020-11-11 13:02:00|28398.71|28398.71|28390.1|28390.1|28398.71|28398.71|28390.1|28390.1|0
1605099760000|2020-11-11 13:02:40|28394.4|28394.4|28394.4|28394.4|28394.4|28394.4|28394.4|28394.4|0
1605099780000|2020-11-11 13:03:00|28390.1|28390.1|28385.79|28385.79|28390.1|28390.1|28385.79|28385.79|0
1605099810000|2020-11-11 13:03:30|28387.57|28387.57|28381.48|28381.48|28394.4|28394.4|28381.48|28381.48|0
1605099820000|2020-11-11 13:03:40|28383.26|28383.26|28387.84|28387.84|28398.98|28398.98|28383.26|28383.26|0
1605099830000|2020-11-11 13:03:50|28392.15|28392.15|28396.45|28396.45|28398.23|28398.23|28392.15|28392.15|0
1605099850000|2020-11-11 13:04:10|28400.76|28400.76|28400.76|28400.76|28400.76|28400.76|28400.76|28400.76|0
1605099860000|2020-11-11 13:04:20|28402.54|28402.54|28398.23|28398.23|28402.54|28402.54|28398.23|28398.23|0
1605099880000|2020-11-11 13:04:40|28393.92|28393.92|28393.92|28393.92|28393.92|28393.92|28393.92|28393.92|0
1605099890000|2020-11-11 13:04:50|28398.23|28398.23|28398.23|28398.23|28398.23|28398.23|28398.23|28398.23|0
1605099910000|2020-11-11 13:05:10|28400.01|28400.01|28400.01|28400.01|28400.01|28400.01|28400.01|28400.01|0
1605099920000|2020-11-11 13:05:20|28404.32|28404.32|28407.87|28407.87|28409.65|28409.65|28404.32|28404.32|0
1605099930000|2020-11-11 13:05:30|28406.09|28406.09|28406.09|28406.09|28406.09|28406.09|28406.09|28406.09|0
1605099940000|2020-11-11 13:05:40|28407.87|28407.87|28409.65|28409.65|28409.65|28409.65|28407.87|28407.87|0
1605099950000|2020-11-11 13:05:50|28413.2|28413.2|28413.2|28413.2|28426.12|28426.12|28413.2|28413.2|0
1605099960000|2020-11-11 13:06:00|28421.82|28421.82|28426.12|28426.12|28426.12|28426.12|28421.82|28421.82|0
1605099970000|2020-11-11 13:06:10|28430.43|28430.43|28432.96|28432.96|28432.96|28432.96|28424.34|28424.34|0
1605099980000|2020-11-11 13:06:20|28434.73|28434.73|28432.96|28432.96|28434.73|28434.73|28432.96|28432.96|0
1605100010000|2020-11-11 13:06:50|28437.26|28437.26|28432.96|28432.96|28437.26|28437.26|28432.96|28432.96|0
1605100040000|2020-11-11 13:07:20|28428.65|28428.65|28428.65|28428.65|28428.65|28428.65|28428.65|28428.65|0
1605100070000|2020-11-11 13:07:50|28430.43|28430.43|28428.65|28428.65|28430.43|28430.43|28428.65|28428.65|0
1605100080000|2020-11-11 13:08:00|28411.42|28411.42|28415.73|28415.73|28415.73|28415.73|28411.42|28411.42|0
1605100110000|2020-11-11 13:08:30|28420.04|28420.04|28408.62|28408.62|28420.04|28420.04|28407.87|28407.87|0
1605100120000|2020-11-11 13:08:40|28410.4|28410.4|28406.09|28406.09|28410.4|28410.4|28406.09|28406.09|0
1605100150000|2020-11-11 13:09:10|28414.71|28414.71|28414.71|28414.71|28414.71|28414.71|28412.93|28412.93|0
1605100160000|2020-11-11 13:09:20|28412.93|28412.93|28411.15|28411.15|28412.93|28412.93|28411.15|28411.15|0
1605100170000|2020-11-11 13:09:30|28415.46|28415.46|28413.68|28413.68|28415.46|28415.46|28413.68|28413.68|0
1605100180000|2020-11-11 13:09:40|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|0
1605100190000|2020-11-11 13:09:50|28406.84|28406.84|28406.84|28406.84|28406.84|28406.84|28406.84|28406.84|0
1605100200000|2020-11-11 13:10:00|28419.76|28419.76|28425.85|28425.85|28430.15|28430.15|28410.12|28410.12|0
1605100230000|2020-11-11 13:10:30|28421.54|28421.54|28444.1|28444.1|28444.1|28444.1|28421.54|28421.54|0
1605100260000|2020-11-11 13:11:00|28439.79|28439.79|28435.49|28435.49|28439.79|28439.79|28435.49|28435.49|0
1605100270000|2020-11-11 13:11:10|28439.04|28439.04|28439.04|28439.04|28439.04|28439.04|28439.04|28439.04|0
1605100290000|2020-11-11 13:11:30|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|0
1605100300000|2020-11-11 13:11:40|28441.57|28441.57|28441.57|28441.57|28445.88|28445.88|28441.57|28441.57|0
1605100310000|2020-11-11 13:11:50|28439.79|28439.79|28442.32|28442.32|28450.93|28450.93|28438.01|28438.01|0
1605100340000|2020-11-11 13:12:20|28447.65|28447.65|28445.88|28445.88|28447.65|28447.65|28445.88|28445.88|0
1605100350000|2020-11-11 13:12:30|28441.57|28441.57|28450.18|28450.18|28450.18|28450.18|28441.57|28441.57|0
1605100440000|2020-11-11 13:14:00|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|0
1605100450000|2020-11-11 13:14:10|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|0
1605100470000|2020-11-11 13:14:30|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|28445.88|0
1605100520000|2020-11-11 13:15:20|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|0
1605100530000|2020-11-11 13:15:30|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|0
1605100550000|2020-11-11 13:15:50|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|0
1605100570000|2020-11-11 13:16:10|28437.26|28437.26|28441.57|28441.57|28441.57|28441.57|28437.26|28437.26|0
1605100580000|2020-11-11 13:16:20|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|28437.26|0
1605100610000|2020-11-11 13:16:50|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|28441.57|0
1605100680000|2020-11-11 13:18:00|28425.1|28425.1|28420.79|28420.79|28425.1|28425.1|28420.79|28420.79|0
1605100730000|2020-11-11 13:18:50|28412.18|28412.18|28412.18|28412.18|28420.79|28420.79|28412.18|28412.18|0
1605100770000|2020-11-11 13:19:30|28416.48|28416.48|28416.48|28416.48|28416.48|28416.48|28416.48|28416.48|0
1605100780000|2020-11-11 13:19:40|28420.79|28420.79|28420.79|28420.79|28420.79|28420.79|28420.79|28420.79|0
1605100800000|2020-11-11 13:20:00|28419.01|28419.01|28419.01|28419.01|28419.01|28419.01|28419.01|28419.01|0
1605100810000|2020-11-11 13:20:10|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|0
1605100830000|2020-11-11 13:20:30|28419.01|28419.01|28419.01|28419.01|28419.01|28419.01|28419.01|28419.01|0
1605100840000|2020-11-11 13:20:40|28424.34|28424.34|28426.87|28426.87|28426.87|28426.87|28412.18|28412.18|0
1605100860000|2020-11-11 13:21:00|28430.43|28430.43|28430.43|28430.43|28430.43|28430.43|28430.43|28430.43|0
1605100880000|2020-11-11 13:21:20|28434.73|28434.73|28434.73|28434.73|28434.73|28434.73|28434.73|28434.73|0
1605100930000|2020-11-11 13:22:10|28430.43|28430.43|28428.65|28428.65|28430.43|28430.43|28428.65|28428.65|0
1605100940000|2020-11-11 13:22:20|28432.96|28432.96|28432.96|28432.96|28432.96|28432.96|28432.96|28432.96|0
1605100950000|2020-11-11 13:22:30|28428.65|28428.65|28424.34|28424.34|28428.65|28428.65|28424.34|28424.34|0
1605101000000|2020-11-11 13:23:20|28420.04|28420.04|28424.34|28424.34|28424.34|28424.34|28420.04|28420.04|0
1605101010000|2020-11-11 13:23:30|28420.79|28420.79|28420.79|28420.79|28420.79|28420.79|28420.79|28420.79|0
1605101020000|2020-11-11 13:23:40|28399.26|28399.26|28394.95|28394.95|28399.26|28399.26|28394.95|28394.95|0
1605101070000|2020-11-11 13:24:30|28390.64|28390.64|28386.34|28386.34|28390.64|28390.64|28386.34|28386.34|0
1605101080000|2020-11-11 13:24:40|28377.45|28377.45|28375.67|28375.67|28377.45|28377.45|28375.67|28375.67|0
1605101090000|2020-11-11 13:24:50|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|0
1605101110000|2020-11-11 13:25:10|28381.76|28381.76|28373.14|28373.14|28381.76|28381.76|28373.14|28373.14|0
1605101130000|2020-11-11 13:25:30|28364.53|28364.53|28360.23|28360.23|28364.53|28364.53|28360.23|28360.23|0
1605101140000|2020-11-11 13:25:40|28363.78|28363.78|28362|28362|28363.78|28363.78|28362|28362|0
1605101170000|2020-11-11 13:26:10|28366.31|28366.31|28362|28362|28366.31|28366.31|28362|28362|0
1605101180000|2020-11-11 13:26:20|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|0
1605101190000|2020-11-11 13:26:30|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|0
1605101220000|2020-11-11 13:27:00|28366.31|28366.31|28368.09|28368.09|28368.09|28368.09|28366.31|28366.31|0
1605101250000|2020-11-11 13:27:30|28363.78|28363.78|28381.01|28381.01|28381.01|28381.01|28363.78|28363.78|0
1605101260000|2020-11-11 13:27:40|28385.31|28385.31|28385.31|28385.31|28385.31|28385.31|28385.31|28385.31|0
1605101270000|2020-11-11 13:27:50|28381.01|28381.01|28381.01|28381.01|28381.01|28381.01|28381.01|28381.01|0
1605101280000|2020-11-11 13:28:00|28382.78|28382.78|28369.86|28369.86|28382.78|28382.78|28369.86|28369.86|0
1605101290000|2020-11-11 13:28:10|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|0
1605101300000|2020-11-11 13:28:20|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|0
1605101320000|2020-11-11 13:28:40|28368.09|28368.09|28368.09|28368.09|28368.09|28368.09|28368.09|28368.09|0
1605101330000|2020-11-11 13:28:50|28366.31|28366.31|28364.53|28364.53|28366.31|28366.31|28364.53|28364.53|0
1605101340000|2020-11-11 13:29:00|28362.75|28362.75|28362.75|28362.75|28366.31|28366.31|28362.75|28362.75|0
1605101380000|2020-11-11 13:29:40|28368.09|28368.09|28368.09|28368.09|28368.09|28368.09|28368.09|28368.09|0
1605101390000|2020-11-11 13:29:50|28363.78|28363.78|28363.78|28363.78|28363.78|28363.78|28363.78|28363.78|0
1605101400000|2020-11-11 13:30:00|28368.09|28368.09|28366.31|28366.31|28368.09|28368.09|28364.53|28364.53|0
1605101410000|2020-11-11 13:30:10|28370.62|28370.62|28370.62|28370.62|28370.62|28370.62|28370.62|28370.62|0
1605101440000|2020-11-11 13:30:40|28372.39|28372.39|28368.09|28368.09|28372.39|28372.39|28368.09|28368.09|0
1605101450000|2020-11-11 13:30:50|28363.78|28363.78|28362|28362|28363.78|28363.78|28362|28362|0
1605101480000|2020-11-11 13:31:20|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|0
1605101490000|2020-11-11 13:31:30|28364.53|28364.53|28362.75|28362.75|28364.53|28364.53|28362.75|28362.75|0
1605101500000|2020-11-11 13:31:40|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|0
1605101510000|2020-11-11 13:31:50|28362.75|28362.75|28358.45|28358.45|28362.75|28362.75|28358.45|28358.45|0
1605101520000|2020-11-11 13:32:00|28362.75|28362.75|28362.75|28362.75|28362.75|28362.75|28362.75|28362.75|0
1605101530000|2020-11-11 13:32:10|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|28366.31|0
1605101540000|2020-11-11 13:32:20|28362|28362|28362|28362|28362|28362|28362|28362|0
1605101550000|2020-11-11 13:32:30|28357.7|28357.7|28357.7|28357.7|28357.7|28357.7|28357.7|28357.7|0
1605101570000|2020-11-11 13:32:50|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|0
1605101580000|2020-11-11 13:33:00|28357.7|28357.7|28362|28362|28362|28362|28357.7|28357.7|0
1605101590000|2020-11-11 13:33:10|28366.31|28366.31|28368.09|28368.09|28368.09|28368.09|28366.31|28366.31|0
1605101600000|2020-11-11 13:33:20|28372.39|28372.39|28385.31|28385.31|28385.31|28385.31|28372.39|28372.39|0
1605101610000|2020-11-11 13:33:30|28391.4|28391.4|28395.7|28395.7|28395.7|28395.7|28391.4|28391.4|0
1605101630000|2020-11-11 13:33:50|28400.01|28400.01|28385.31|28385.31|28400.01|28400.01|28385.31|28385.31|0
1605101650000|2020-11-11 13:34:10|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|0
1605101690000|2020-11-11 13:34:50|28393.92|28393.92|28393.92|28393.92|28393.92|28393.92|28393.92|28393.92|0
1605101700000|2020-11-11 13:35:00|28389.62|28389.62|28393.17|28393.17|28397.48|28397.48|28389.62|28389.62|0
1605101710000|2020-11-11 13:35:10|28391.4|28391.4|28401.79|28401.79|28401.79|28401.79|28391.4|28391.4|0
1605101720000|2020-11-11 13:35:20|28406.09|28406.09|28410.4|28410.4|28410.4|28410.4|28406.09|28406.09|0
1605101750000|2020-11-11 13:35:50|28406.09|28406.09|28410.4|28410.4|28410.4|28410.4|28406.09|28406.09|0
1605101770000|2020-11-11 13:36:10|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|28419.01|28419.01|0
1605101780000|2020-11-11 13:36:20|28419.01|28419.01|28423.32|28423.32|28423.32|28423.32|28419.01|28419.01|0
1605101790000|2020-11-11 13:36:30|28427.62|28427.62|28427.62|28427.62|28427.62|28427.62|28427.62|28427.62|0
1605101800000|2020-11-11 13:36:40|28431.18|28431.18|28422.57|28422.57|28431.18|28431.18|28422.57|28422.57|0
1605101810000|2020-11-11 13:36:50|28418.26|28418.26|28413.95|28413.95|28418.26|28418.26|28413.95|28413.95|0
1605101820000|2020-11-11 13:37:00|28409.65|28409.65|28413.95|28413.95|28413.95|28413.95|28409.65|28409.65|0
1605101830000|2020-11-11 13:37:10|28418.26|28418.26|28413.95|28413.95|28418.26|28418.26|28413.95|28413.95|0
1605101840000|2020-11-11 13:37:20|28409.65|28409.65|28409.65|28409.65|28409.65|28409.65|28409.65|28409.65|0
1605101880000|2020-11-11 13:38:00|28422.57|28422.57|28418.26|28418.26|28426.87|28426.87|28418.26|28418.26|0
1605101890000|2020-11-11 13:38:10|28426.87|28426.87|28421.54|28421.54|28426.87|28426.87|28421.54|28421.54|0
1605101900000|2020-11-11 13:38:20|28425.1|28425.1|28429.4|28429.4|28429.4|28429.4|28425.1|28425.1|0
1605101910000|2020-11-11 13:38:30|28427.62|28427.62|28432.96|28432.96|28432.96|28432.96|28423.32|28423.32|0
1605101930000|2020-11-11 13:38:50|28428.65|28428.65|28424.34|28424.34|28432.96|28432.96|28424.34|28424.34|0
1605101940000|2020-11-11 13:39:00|28422.57|28422.57|28426.87|28426.87|28426.87|28426.87|28422.57|28422.57|0
1605101950000|2020-11-11 13:39:10|28418.26|28418.26|28422.57|28422.57|28422.57|28422.57|28418.26|28418.26|0
1605101960000|2020-11-11 13:39:20|28426.87|28426.87|28426.87|28426.87|28426.87|28426.87|28426.87|28426.87|0
1605101970000|2020-11-11 13:39:30|28422.57|28422.57|28422.57|28422.57|28422.57|28422.57|28418.26|28418.26|0
1605101980000|2020-11-11 13:39:40|28418.26|28418.26|28418.26|28418.26|28418.26|28418.26|28418.26|28418.26|0
1605102000000|2020-11-11 13:40:00|28405.34|28405.34|28400.01|28400.01|28405.34|28405.34|28400.01|28400.01|0
1605102030000|2020-11-11 13:40:30|28382.78|28382.78|28382.78|28382.78|28382.78|28382.78|28382.78|28382.78|0
1605102040000|2020-11-11 13:40:40|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|0
1605102050000|2020-11-11 13:40:50|28376.7|28376.7|28374.92|28374.92|28376.7|28376.7|28374.92|28374.92|0
1605102080000|2020-11-11 13:41:20|28357.7|28357.7|28357.7|28357.7|28357.7|28357.7|28357.7|28357.7|0
1605102090000|2020-11-11 13:41:30|28354.14|28354.14|28354.14|28354.14|28354.14|28354.14|28354.14|28354.14|0
1605102120000|2020-11-11 13:42:00|28341.22|28341.22|28341.22|28341.22|28341.22|28341.22|28341.22|28341.22|0
1605102130000|2020-11-11 13:42:10|28345.53|28345.53|28349.84|28349.84|28349.84|28349.84|28345.53|28345.53|0
1605102140000|2020-11-11 13:42:20|28354.14|28354.14|28357.7|28357.7|28357.7|28357.7|28354.14|28354.14|0
1605102180000|2020-11-11 13:43:00|28362|28362|28362|28362|28362|28362|28362|28362|0
1605102200000|2020-11-11 13:43:20|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|0
1605102240000|2020-11-11 13:44:00|28328.3|28328.3|28328.3|28328.3|28328.3|28328.3|28328.3|28328.3|0
1605102300000|2020-11-11 13:45:00|28326.53|28326.53|28316.14|28316.14|28326.53|28326.53|28316.14|28316.14|0
1605102310000|2020-11-11 13:45:10|28311.83|28311.83|28311.83|28311.83|28311.83|28311.83|28311.83|28311.83|0
1605102320000|2020-11-11 13:45:20|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|0
1605102370000|2020-11-11 13:46:10|28311.08|28311.08|28311.08|28311.08|28311.08|28311.08|28311.08|28311.08|0
1605102390000|2020-11-11 13:46:30|28306.77|28306.77|28311.08|28311.08|28311.08|28311.08|28306.77|28306.77|0
1605102420000|2020-11-11 13:47:00|28312.86|28312.86|28312.86|28312.86|28312.86|28312.86|28312.86|28312.86|0
1605102430000|2020-11-11 13:47:10|28317.16|28317.16|28323.25|28323.25|28323.25|28323.25|28317.16|28317.16|0
1605102480000|2020-11-11 13:48:00|28331.86|28331.86|28331.86|28331.86|28331.86|28331.86|28331.86|28331.86|0
1605102540000|2020-11-11 13:49:00|28336.17|28336.17|28336.17|28336.17|28336.17|28336.17|28336.17|28336.17|0
1605102550000|2020-11-11 13:49:10|28334.39|28334.39|28334.39|28334.39|28334.39|28334.39|28334.39|28334.39|0
1605102580000|2020-11-11 13:49:40|28332.61|28332.61|28332.61|28332.61|28332.61|28332.61|28332.61|28332.61|0
1605102600000|2020-11-11 13:50:00|28328.3|28328.3|28326.53|28326.53|28328.3|28328.3|28326.53|28326.53|0
1605102610000|2020-11-11 13:50:10|28328.3|28328.3|28319.69|28319.69|28328.3|28328.3|28319.69|28319.69|0
1605102660000|2020-11-11 13:51:00|28328.3|28328.3|28328.3|28328.3|28328.3|28328.3|28328.3|28328.3|0
1605102720000|2020-11-11 13:52:00|28336.92|28336.92|28336.92|28336.92|28336.92|28336.92|28336.92|28336.92|0
1605102730000|2020-11-11 13:52:10|28341.22|28341.22|28341.22|28341.22|28341.22|28341.22|28341.22|28341.22|0
1605102760000|2020-11-11 13:52:40|28332.61|28332.61|28345.53|28345.53|28345.53|28345.53|28332.61|28332.61|0
1605102770000|2020-11-11 13:52:50|28341.22|28341.22|28339.45|28339.45|28341.22|28341.22|28339.45|28339.45|0
1605102840000|2020-11-11 13:54:00|28341.22|28341.22|28339.45|28339.45|28341.22|28341.22|28339.45|28339.45|0
1605102850000|2020-11-11 13:54:10|28348.06|28348.06|28348.06|28348.06|28348.06|28348.06|28348.06|28348.06|0
1605102890000|2020-11-11 13:54:50|28343.75|28343.75|28348.06|28348.06|28352.36|28352.36|28343.75|28343.75|0
1605102900000|2020-11-11 13:55:00|28343.75|28343.75|28348.06|28348.06|28348.06|28348.06|28343.75|28343.75|0
1605102910000|2020-11-11 13:55:10|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|0
1605102920000|2020-11-11 13:55:20|28356.67|28356.67|28348.06|28348.06|28356.67|28356.67|28348.06|28348.06|0
1605102930000|2020-11-11 13:55:30|28351.61|28351.61|28351.61|28351.61|28351.61|28351.61|28351.61|28351.61|0
1605102990000|2020-11-11 13:56:30|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|0
1605103020000|2020-11-11 13:57:00|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|0
1605103030000|2020-11-11 13:57:10|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|28360.23|0
1605103040000|2020-11-11 13:57:20|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|0
1605103070000|2020-11-11 13:57:50|28362.75|28362.75|28362.75|28362.75|28362.75|28362.75|28362.75|28362.75|0
1605103100000|2020-11-11 13:58:20|28367.06|28367.06|28367.06|28367.06|28367.06|28367.06|28367.06|28367.06|0
1605103110000|2020-11-11 13:58:30|28368.84|28368.84|28365.28|28365.28|28368.84|28368.84|28365.28|28365.28|0
1605103120000|2020-11-11 13:58:40|28361.73|28361.73|28361.73|28361.73|28361.73|28361.73|28361.73|28361.73|0
1605103130000|2020-11-11 13:58:50|28363.51|28363.51|28353.12|28353.12|28363.51|28363.51|28353.12|28353.12|0
1605103140000|2020-11-11 13:59:00|28351.34|28351.34|28354.89|28354.89|28356.67|28356.67|28351.34|28351.34|0
1605103170000|2020-11-11 13:59:30|28346.28|28346.28|28350.59|28350.59|28350.59|28350.59|28346.28|28346.28|0
1605103200000|2020-11-11 14:00:00|28348.81|28348.81|28347.03|28347.03|28348.81|28348.81|28347.03|28347.03|0
1605103210000|2020-11-11 14:00:10|28351.34|28351.34|28356.67|28356.67|28356.67|28356.67|28351.34|28351.34|0
1605103220000|2020-11-11 14:00:20|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|0
1605103270000|2020-11-11 14:01:10|28359.2|28359.2|28357.42|28357.42|28359.2|28359.2|28355.64|28355.64|0
1605103280000|2020-11-11 14:01:20|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|0
1605103290000|2020-11-11 14:01:30|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|0
1605103300000|2020-11-11 14:01:40|28340.95|28340.95|28337.39|28337.39|28345.25|28345.25|28333.09|28333.09|0
1605103330000|2020-11-11 14:02:10|28339.17|28339.17|28347.78|28347.78|28349.56|28349.56|28339.17|28339.17|0
1605103350000|2020-11-11 14:02:30|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|0
1605103390000|2020-11-11 14:03:10|28343.48|28343.48|28343.48|28343.48|28343.48|28343.48|28343.48|28343.48|0
1605103440000|2020-11-11 14:04:00|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|0
1605103450000|2020-11-11 14:04:10|28337.39|28337.39|28337.39|28337.39|28337.39|28337.39|28337.39|28337.39|0
1605103480000|2020-11-11 14:04:40|28339.17|28339.17|28343.48|28343.48|28343.48|28343.48|28339.17|28339.17|0
1605103490000|2020-11-11 14:04:50|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|28341.7|0
1605103550000|2020-11-11 14:05:50|28345.25|28345.25|28345.25|28345.25|28345.25|28345.25|28345.25|28345.25|0
1605103560000|2020-11-11 14:06:00|28347.03|28347.03|28353.12|28353.12|28353.12|28353.12|28347.03|28347.03|0
1605103570000|2020-11-11 14:06:10|28348.81|28348.81|28344.5|28344.5|28348.81|28348.81|28344.5|28344.5|0
1605103580000|2020-11-11 14:06:20|28339.17|28339.17|28339.17|28339.17|28339.17|28339.17|28334.86|28334.86|0
1605103610000|2020-11-11 14:06:50|28337.39|28337.39|28335.62|28335.62|28337.39|28337.39|28335.62|28335.62|0
1605103640000|2020-11-11 14:07:20|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|28333.84|0
1605103650000|2020-11-11 14:07:30|28329.53|28329.53|28329.53|28329.53|28329.53|28329.53|28329.53|28329.53|0
1605103670000|2020-11-11 14:07:50|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|0
1605103680000|2020-11-11 14:08:00|28329.53|28329.53|28333.84|28333.84|28333.84|28333.84|28329.53|28329.53|0
1605103690000|2020-11-11 14:08:10|28303.69|28303.69|28308|28308|28316.61|28316.61|28303.69|28303.69|0
1605103710000|2020-11-11 14:08:30|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|28312.31|0
1605103750000|2020-11-11 14:09:10|28316.61|28316.61|28318.39|28318.39|28318.39|28318.39|28316.61|28316.61|0
1605103770000|2020-11-11 14:09:30|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|0
1605103800000|2020-11-11 14:10:00|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|28318.39|0
1605103820000|2020-11-11 14:10:20|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|0
1605103830000|2020-11-11 14:10:30|28327|28327|28331.31|28331.31|28331.31|28331.31|28327|28327|0
1605103840000|2020-11-11 14:10:40|28327|28327|28328.78|28328.78|28328.78|28328.78|28327|28327|0
1605103940000|2020-11-11 14:12:20|28333.09|28333.09|28328.78|28328.78|28333.09|28333.09|28328.78|28328.78|0
1605103950000|2020-11-11 14:12:30|28324.47|28324.47|28320.17|28320.17|28324.47|28324.47|28320.17|28320.17|0
1605103960000|2020-11-11 14:12:40|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|0
1605103970000|2020-11-11 14:12:50|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|28328.78|0
1605103980000|2020-11-11 14:13:00|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|0
1605103990000|2020-11-11 14:13:10|28334.11|28334.11|28342.73|28342.73|28342.73|28342.73|28334.11|28334.11|0
1605104000000|2020-11-11 14:13:20|28351.34|28351.34|28355.64|28355.64|28355.64|28355.64|28351.34|28351.34|0
1605104010000|2020-11-11 14:13:30|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|0
1605104050000|2020-11-11 14:14:10|28358.17|28358.17|28358.17|28358.17|28358.17|28358.17|28358.17|28358.17|0
1605104080000|2020-11-11 14:14:40|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|28353.87|0
1605104120000|2020-11-11 14:15:20|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|0
1605104140000|2020-11-11 14:15:40|28364.26|28364.26|28374.65|28374.65|28374.65|28374.65|28364.26|28364.26|0
1605104150000|2020-11-11 14:15:50|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|0
1605104170000|2020-11-11 14:16:10|28374.65|28374.65|28374.65|28374.65|28374.65|28374.65|28374.65|28374.65|0
1605104180000|2020-11-11 14:16:20|28372.87|28372.87|28372.87|28372.87|28372.87|28372.87|28372.87|28372.87|0
1605104220000|2020-11-11 14:17:00|28362.48|28362.48|28360.7|28360.7|28362.48|28362.48|28360.7|28360.7|0
1605104230000|2020-11-11 14:17:10|28352.09|28352.09|28356.4|28356.4|28356.4|28356.4|28352.09|28352.09|0
1605104240000|2020-11-11 14:17:20|28366.79|28366.79|28366.79|28366.79|28366.79|28366.79|28366.79|28366.79|0
1605104280000|2020-11-11 14:18:00|28362.48|28362.48|28362.48|28362.48|28362.48|28362.48|28362.48|28362.48|0
1605104310000|2020-11-11 14:18:30|28358.17|28358.17|28358.17|28358.17|28358.17|28358.17|28358.17|28358.17|0
1605104330000|2020-11-11 14:18:50|28366.03|28366.03|28366.03|28366.03|28374.65|28374.65|28366.03|28366.03|0
1605104340000|2020-11-11 14:19:00|28361.73|28361.73|28361.73|28361.73|28361.73|28361.73|28361.73|28361.73|0
1605104360000|2020-11-11 14:19:20|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|0
1605104380000|2020-11-11 14:19:40|28357.42|28357.42|28357.42|28357.42|28357.42|28357.42|28357.42|28357.42|0
1605104390000|2020-11-11 14:19:50|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|0
1605104400000|2020-11-11 14:20:00|28351.34|28351.34|28351.34|28351.34|28351.34|28351.34|28351.34|28351.34|0
1605104410000|2020-11-11 14:20:10|28353.12|28353.12|28357.42|28357.42|28357.42|28357.42|28353.12|28353.12|0
1605104420000|2020-11-11 14:20:20|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|0
1605104440000|2020-11-11 14:20:40|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|0
1605104460000|2020-11-11 14:21:00|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|0
1605104480000|2020-11-11 14:21:20|28348.81|28348.81|28348.81|28348.81|28353.12|28353.12|28348.81|28348.81|0
1605104490000|2020-11-11 14:21:30|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|28344.5|0
1605104530000|2020-11-11 14:22:10|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|28348.81|0
1605104560000|2020-11-11 14:22:40|28350.59|28350.59|28350.59|28350.59|28350.59|28350.59|28350.59|28350.59|0
1605104630000|2020-11-11 14:23:50|28359.2|28359.2|28363.51|28363.51|28363.51|28363.51|28359.2|28359.2|0
1605104640000|2020-11-11 14:24:00|28367.81|28367.81|28366.03|28366.03|28367.81|28367.81|28366.03|28366.03|0
1605104660000|2020-11-11 14:24:20|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|0
1605104680000|2020-11-11 14:24:40|28366.03|28366.03|28357.42|28357.42|28366.03|28366.03|28357.42|28357.42|0
1605104710000|2020-11-11 14:25:10|28361.73|28361.73|28355.64|28355.64|28361.73|28361.73|28355.64|28355.64|0
1605104730000|2020-11-11 14:25:30|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|28359.95|0
1605104750000|2020-11-11 14:25:50|28358.17|28358.17|28356.4|28356.4|28358.17|28358.17|28352.09|28352.09|0
1605104770000|2020-11-11 14:26:10|28354.62|28354.62|28354.62|28354.62|28354.62|28354.62|28354.62|28354.62|0
1605104790000|2020-11-11 14:26:30|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|28350.31|0
1605104800000|2020-11-11 14:26:40|28354.62|28354.62|28354.62|28354.62|28354.62|28354.62|28354.62|28354.62|0
1605104810000|2020-11-11 14:26:50|28358.93|28358.93|28371.09|28371.09|28371.09|28371.09|28358.93|28358.93|0
1605104820000|2020-11-11 14:27:00|28372.87|28372.87|28377.18|28377.18|28381.48|28381.48|28372.87|28372.87|0
1605104830000|2020-11-11 14:27:10|28372.87|28372.87|28381.48|28381.48|28381.48|28381.48|28372.87|28372.87|0
1605104840000|2020-11-11 14:27:20|28377.18|28377.18|28377.18|28377.18|28377.18|28377.18|28377.18|28377.18|0
1605104850000|2020-11-11 14:27:30|28381.48|28381.48|28385.79|28385.79|28385.79|28385.79|28381.48|28381.48|0
1605104860000|2020-11-11 14:27:40|28390.1|28390.1|28390.1|28390.1|28390.1|28390.1|28390.1|28390.1|0
1605104870000|2020-11-11 14:27:50|28391.87|28391.87|28391.87|28391.87|28391.87|28391.87|28391.87|28391.87|0
1605104890000|2020-11-11 14:28:10|28396.18|28396.18|28396.18|28396.18|28396.18|28396.18|28396.18|28396.18|0
1605104910000|2020-11-11 14:28:30|28391.87|28391.87|28391.87|28391.87|28391.87|28391.87|28391.87|28391.87|0
1605104930000|2020-11-11 14:28:50|28396.18|28396.18|28391.87|28391.87|28396.18|28396.18|28391.87|28391.87|0
1605104950000|2020-11-11 14:29:10|28393.65|28393.65|28391.87|28391.87|28393.65|28393.65|28391.87|28391.87|0
1605104970000|2020-11-11 14:29:30|28396.18|28396.18|28404.79|28404.79|28404.79|28404.79|28396.18|28396.18|0
1605104990000|2020-11-11 14:29:50|28400.49|28400.49|28391.87|28391.87|28400.49|28400.49|28391.87|28391.87|0
1605105000000|2020-11-11 14:30:00|28387.57|28387.57|28409.1|28409.1|28409.1|28409.1|28387.57|28387.57|0
1605105010000|2020-11-11 14:30:10|28400.49|28400.49|28396.18|28396.18|28404.79|28404.79|28396.18|28396.18|0
1605105020000|2020-11-11 14:30:20|28391.87|28391.87|28387.57|28387.57|28391.87|28391.87|28383.26|28383.26|0
1605105030000|2020-11-11 14:30:30|28383.26|28383.26|28396.18|28396.18|28396.18|28396.18|28383.26|28383.26|0
1605105040000|2020-11-11 14:30:40|28391.87|28391.87|28396.18|28396.18|28396.18|28396.18|28391.87|28391.87|0
1605105050000|2020-11-11 14:30:50|28391.87|28391.87|28396.18|28396.18|28400.49|28400.49|28391.87|28391.87|0
1605105060000|2020-11-11 14:31:00|28394.4|28394.4|28377.18|28377.18|28394.4|28394.4|28372.87|28372.87|0
1605105070000|2020-11-11 14:31:10|28368.56|28368.56|28366.79|28366.79|28368.56|28368.56|28366.79|28366.79|0
1605105080000|2020-11-11 14:31:20|28370.34|28370.34|28374.65|28374.65|28374.65|28374.65|28366.03|28366.03|0
1605105090000|2020-11-11 14:31:30|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|0
1605105100000|2020-11-11 14:31:40|28357.42|28357.42|28338.42|28338.42|28357.42|28357.42|28335.89|28335.89|0
1605105110000|2020-11-11 14:31:50|28342.73|28342.73|28347.03|28347.03|28347.03|28347.03|28342.73|28342.73|0
1605105120000|2020-11-11 14:32:00|28342.73|28342.73|28329.81|28329.81|28342.73|28342.73|28329.81|28329.81|0
1605105130000|2020-11-11 14:32:10|28325.5|28325.5|28310.8|28310.8|28325.5|28325.5|28306.5|28306.5|0
1605105140000|2020-11-11 14:32:20|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|0
1605105150000|2020-11-11 14:32:30|28310.8|28310.8|28316.89|28316.89|28316.89|28316.89|28310.8|28310.8|0
1605105160000|2020-11-11 14:32:40|28308.28|28308.28|28308.28|28308.28|28308.28|28308.28|28303.97|28303.97|0
1605105170000|2020-11-11 14:32:50|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|0
1605105180000|2020-11-11 14:33:00|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|28314.36|0
1605105190000|2020-11-11 14:33:10|28310.05|28310.05|28314.36|28314.36|28314.36|28314.36|28305.75|28305.75|0
1605105200000|2020-11-11 14:33:20|28318.67|28318.67|28311.83|28311.83|28318.67|28318.67|28310.05|28310.05|0
1605105210000|2020-11-11 14:33:30|28307.52|28307.52|28301.44|28301.44|28307.52|28307.52|28301.44|28301.44|0
1605105220000|2020-11-11 14:33:40|28297.13|28297.13|28284.21|28284.21|28297.13|28297.13|28284.21|28284.21|0
1605105230000|2020-11-11 14:33:50|28288.52|28288.52|28284.21|28284.21|28292.83|28292.83|28284.21|28284.21|0
1605105240000|2020-11-11 14:34:00|28279.91|28279.91|28279.91|28279.91|28284.21|28284.21|28275.6|28275.6|0
1605105250000|2020-11-11 14:34:10|28281.69|28281.69|28268.77|28268.77|28281.69|28281.69|28268.77|28268.77|0
1605105260000|2020-11-11 14:34:20|28273.07|28273.07|28277.38|28277.38|28277.38|28277.38|28273.07|28273.07|0
1605105270000|2020-11-11 14:34:30|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28273.07|28273.07|0
1605105280000|2020-11-11 14:34:40|28279.91|28279.91|28262.68|28262.68|28279.91|28279.91|28262.68|28262.68|0
1605105290000|2020-11-11 14:34:50|28258.38|28258.38|28258.38|28258.38|28258.38|28258.38|28258.38|28258.38|0
1605105300000|2020-11-11 14:35:00|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|0
1605105310000|2020-11-11 14:35:10|28266.99|28266.99|28275.6|28275.6|28275.6|28275.6|28262.68|28262.68|0
1605105320000|2020-11-11 14:35:20|28279.91|28279.91|28275.6|28275.6|28279.91|28279.91|28266.99|28266.99|0
1605105330000|2020-11-11 14:35:30|28281.69|28281.69|28281.69|28281.69|28285.99|28285.99|28281.69|28281.69|0
1605105340000|2020-11-11 14:35:40|28277.38|28277.38|28281.69|28281.69|28281.69|28281.69|28277.38|28277.38|0
1605105350000|2020-11-11 14:35:50|28277.38|28277.38|28264.46|28264.46|28277.38|28277.38|28260.15|28260.15|0
1605105360000|2020-11-11 14:36:00|28273.07|28273.07|28277.38|28277.38|28281.69|28281.69|28264.46|28264.46|0
1605105370000|2020-11-11 14:36:10|28274.85|28274.85|28279.16|28279.16|28279.16|28279.16|28274.85|28274.85|0
1605105390000|2020-11-11 14:36:30|28285.24|28285.24|28282.71|28282.71|28287.02|28287.02|28282.71|28282.71|0
1605105400000|2020-11-11 14:36:40|28278.41|28278.41|28274.85|28274.85|28278.41|28278.41|28269.79|28269.79|0
1605105410000|2020-11-11 14:36:50|28270.54|28270.54|28279.16|28279.16|28279.16|28279.16|28270.54|28270.54|0
1605105420000|2020-11-11 14:37:00|28274.85|28274.85|28277.38|28277.38|28277.38|28277.38|28264.46|28264.46|0
1605105430000|2020-11-11 14:37:10|28281.69|28281.69|28277.38|28277.38|28281.69|28281.69|28277.38|28277.38|0
1605105450000|2020-11-11 14:37:30|28279.16|28279.16|28279.16|28279.16|28279.16|28279.16|28279.16|28279.16|0
1605105470000|2020-11-11 14:37:50|28277.38|28277.38|28273.07|28273.07|28277.38|28277.38|28273.07|28273.07|0
1605105480000|2020-11-11 14:38:00|28277.38|28277.38|28290.3|28290.3|28290.3|28290.3|28277.38|28277.38|0
1605105490000|2020-11-11 14:38:10|28285.99|28285.99|28290.3|28290.3|28290.3|28290.3|28285.99|28285.99|0
1605105500000|2020-11-11 14:38:20|28285.99|28285.99|28285.99|28285.99|28285.99|28285.99|28285.99|28285.99|0
1605105510000|2020-11-11 14:38:30|28281.69|28281.69|28285.99|28285.99|28285.99|28285.99|28281.69|28281.69|0
1605105520000|2020-11-11 14:38:40|28287.77|28287.77|28283.46|28283.46|28292.08|28292.08|28279.16|28279.16|0
1605105530000|2020-11-11 14:38:50|28274.85|28274.85|28279.16|28279.16|28279.16|28279.16|28274.85|28274.85|0
1605105540000|2020-11-11 14:39:00|28270.54|28270.54|28274.85|28274.85|28274.85|28274.85|28270.54|28270.54|0
1605105550000|2020-11-11 14:39:10|28273.07|28273.07|28260.15|28260.15|28273.07|28273.07|28260.15|28260.15|0
1605105560000|2020-11-11 14:39:20|28251.54|28251.54|28258.38|28258.38|28258.38|28258.38|28251.54|28251.54|0
1605105580000|2020-11-11 14:39:40|28241.15|28241.15|28232.54|28232.54|28245.46|28245.46|28232.54|28232.54|0
1605105590000|2020-11-11 14:39:50|28241.15|28241.15|28232.54|28232.54|28241.15|28241.15|28232.54|28232.54|0
1605105600000|2020-11-11 14:40:00|28236.84|28236.84|28232.54|28232.54|28236.84|28236.84|28232.54|28232.54|0
1605105610000|2020-11-11 14:40:10|28228.23|28228.23|28223.93|28223.93|28228.23|28228.23|28223.93|28223.93|0
1605105630000|2020-11-11 14:40:30|28228.23|28228.23|28228.23|28228.23|28228.23|28228.23|28228.23|28228.23|0
1605105640000|2020-11-11 14:40:40|28215.31|28215.31|28215.31|28215.31|28219.62|28219.62|28215.31|28215.31|0
1605105650000|2020-11-11 14:40:50|28211.01|28211.01|28223.93|28223.93|28223.93|28223.93|28211.01|28211.01|0
1605105690000|2020-11-11 14:41:30|28211.01|28211.01|28215.31|28215.31|28215.31|28215.31|28206.7|28206.7|0
1605105700000|2020-11-11 14:41:40|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|0
1605105710000|2020-11-11 14:41:50|28202.39|28202.39|28196.31|28196.31|28202.39|28202.39|28196.31|28196.31|0
1605105720000|2020-11-11 14:42:00|28194.53|28194.53|28194.53|28194.53|28194.53|28194.53|28194.53|28194.53|0
1605105730000|2020-11-11 14:42:10|28198.84|28198.84|28198.84|28198.84|28198.84|28198.84|28198.84|28198.84|0
1605105740000|2020-11-11 14:42:20|28190.23|28190.23|28190.23|28190.23|28190.23|28190.23|28190.23|28190.23|0
1605105750000|2020-11-11 14:42:30|28185.92|28185.92|28185.92|28185.92|28185.92|28185.92|28185.92|28185.92|0
1605105770000|2020-11-11 14:42:50|28181.61|28181.61|28181.61|28181.61|28181.61|28181.61|28173|28173|0
1605105780000|2020-11-11 14:43:00|28177.31|28177.31|28177.31|28177.31|28177.31|28177.31|28177.31|28177.31|0
1605105790000|2020-11-11 14:43:10|28181.61|28181.61|28190.23|28190.23|28190.23|28190.23|28181.61|28181.61|0
1605105800000|2020-11-11 14:43:20|28185.92|28185.92|28185.92|28185.92|28185.92|28185.92|28185.92|28185.92|0
1605105820000|2020-11-11 14:43:40|28181.61|28181.61|28190.23|28190.23|28190.23|28190.23|28181.61|28181.61|0
1605105830000|2020-11-11 14:43:50|28194.53|28194.53|28202.39|28202.39|28202.39|28202.39|28194.53|28194.53|0
1605105850000|2020-11-11 14:44:10|28206.7|28206.7|28202.39|28202.39|28206.7|28206.7|28202.39|28202.39|0
1605105860000|2020-11-11 14:44:20|28211.01|28211.01|28206.7|28206.7|28215.31|28215.31|28206.7|28206.7|0
1605105870000|2020-11-11 14:44:30|28208.48|28208.48|28208.48|28208.48|28208.48|28208.48|28208.48|28208.48|0
1605105890000|2020-11-11 14:44:50|28217.09|28217.09|28217.09|28217.09|28217.09|28217.09|28217.09|28217.09|0
1605105900000|2020-11-11 14:45:00|28221.4|28221.4|28227.48|28227.48|28227.48|28227.48|28221.4|28221.4|0
1605105910000|2020-11-11 14:45:10|28231.79|28231.79|28231.79|28231.79|28231.79|28231.79|28231.79|28231.79|0
1605105930000|2020-11-11 14:45:30|28240.4|28240.4|28244.71|28244.71|28244.71|28244.71|28240.4|28240.4|0
1605105940000|2020-11-11 14:45:40|28249.01|28249.01|28265.49|28265.49|28265.49|28265.49|28249.01|28249.01|0
1605105950000|2020-11-11 14:45:50|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|0
1605105960000|2020-11-11 14:46:00|28250.79|28250.79|28255.1|28255.1|28255.1|28255.1|28242.18|28242.18|0
1605105970000|2020-11-11 14:46:10|28246.48|28246.48|28231.79|28231.79|28246.48|28246.48|28231.79|28231.79|0
1605106010000|2020-11-11 14:46:50|28227.48|28227.48|28218.87|28218.87|28227.48|28227.48|28218.87|28218.87|0
1605106020000|2020-11-11 14:47:00|28214.56|28214.56|28212.78|28212.78|28214.56|28214.56|28212.78|28212.78|0
1605106030000|2020-11-11 14:47:10|28208.48|28208.48|28208.48|28208.48|28208.48|28208.48|28208.48|28208.48|0
1605106040000|2020-11-11 14:47:20|28204.17|28204.17|28204.17|28204.17|28204.17|28204.17|28204.17|28204.17|0
1605106050000|2020-11-11 14:47:30|28205.95|28205.95|28218.87|28218.87|28218.87|28218.87|28205.95|28205.95|0
1605106060000|2020-11-11 14:47:40|28224.95|28224.95|28220.65|28220.65|28224.95|28224.95|28220.65|28220.65|0
1605106080000|2020-11-11 14:48:00|28224.95|28224.95|28229.26|28229.26|28229.26|28229.26|28224.95|28224.95|0
1605106100000|2020-11-11 14:48:20|28224.95|28224.95|28233.56|28233.56|28233.56|28233.56|28224.95|28224.95|0
1605106110000|2020-11-11 14:48:30|28237.87|28237.87|28237.87|28237.87|28237.87|28237.87|28237.87|28237.87|0
1605106120000|2020-11-11 14:48:40|28250.79|28250.79|28255.1|28255.1|28255.1|28255.1|28250.79|28250.79|0
1605106130000|2020-11-11 14:48:50|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|0
1605106140000|2020-11-11 14:49:00|28246.48|28246.48|28252.57|28252.57|28252.57|28252.57|28246.48|28246.48|0
1605106150000|2020-11-11 14:49:10|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|28256.87|0
1605106160000|2020-11-11 14:49:20|28252.57|28252.57|28250.79|28250.79|28252.57|28252.57|28250.79|28250.79|0
1605106170000|2020-11-11 14:49:30|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|0
1605106180000|2020-11-11 14:49:40|28259.4|28259.4|28259.4|28259.4|28259.4|28259.4|28255.1|28255.1|0
1605106190000|2020-11-11 14:49:50|28255.1|28255.1|28250.79|28250.79|28255.1|28255.1|28250.79|28250.79|0
1605106200000|2020-11-11 14:50:00|28255.1|28255.1|28269.79|28269.79|28269.79|28269.79|28255.1|28255.1|0
1605106210000|2020-11-11 14:50:10|28265.49|28265.49|28256.87|28256.87|28265.49|28265.49|28256.87|28256.87|0
1605106220000|2020-11-11 14:50:20|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|0
1605106250000|2020-11-11 14:50:50|28250.79|28250.79|28259.4|28259.4|28259.4|28259.4|28250.79|28250.79|0
1605106260000|2020-11-11 14:51:00|28263.71|28263.71|28268.02|28268.02|28268.02|28268.02|28263.71|28263.71|0
1605106270000|2020-11-11 14:51:10|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1605106290000|2020-11-11 14:51:30|28259.4|28259.4|28255.1|28255.1|28259.4|28259.4|28250.79|28250.79|0
1605106300000|2020-11-11 14:51:40|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1605106310000|2020-11-11 14:51:50|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|0
1605106320000|2020-11-11 14:52:00|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|0
1605106330000|2020-11-11 14:52:10|28271.57|28271.57|28280.18|28280.18|28280.18|28280.18|28271.57|28271.57|0
1605106340000|2020-11-11 14:52:20|28284.49|28284.49|28275.88|28275.88|28284.49|28284.49|28275.88|28275.88|0
1605106350000|2020-11-11 14:52:30|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|0
1605106370000|2020-11-11 14:52:50|28275.88|28275.88|28280.18|28280.18|28280.18|28280.18|28275.88|28275.88|0
1605106390000|2020-11-11 14:53:10|28284.49|28284.49|28294.88|28294.88|28294.88|28294.88|28284.49|28284.49|0
1605106400000|2020-11-11 14:53:20|28290.57|28290.57|28281.96|28281.96|28290.57|28290.57|28281.96|28281.96|0
1605106410000|2020-11-11 14:53:30|28277.65|28277.65|28277.65|28277.65|28277.65|28277.65|28277.65|28277.65|0
1605106420000|2020-11-11 14:53:40|28273.35|28273.35|28273.35|28273.35|28273.35|28273.35|28269.04|28269.04|0
1605106440000|2020-11-11 14:54:00|28277.65|28277.65|28277.65|28277.65|28277.65|28277.65|28277.65|28277.65|0
1605106450000|2020-11-11 14:54:10|28279.43|28279.43|28273.35|28273.35|28288.04|28288.04|28271.57|28271.57|0
1605106480000|2020-11-11 14:54:40|28277.65|28277.65|28286.27|28286.27|28286.27|28286.27|28277.65|28277.65|0
1605106490000|2020-11-11 14:54:50|28288.04|28288.04|28292.35|28292.35|28292.35|28292.35|28288.04|28288.04|0
1605106500000|2020-11-11 14:55:00|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|0
1605106510000|2020-11-11 14:55:10|28292.35|28292.35|28288.04|28288.04|28292.35|28292.35|28288.04|28288.04|0
1605106520000|2020-11-11 14:55:20|28283.74|28283.74|28279.43|28279.43|28283.74|28283.74|28279.43|28279.43|0
1605106530000|2020-11-11 14:55:30|28277.65|28277.65|28273.35|28273.35|28277.65|28277.65|28273.35|28273.35|0
1605106540000|2020-11-11 14:55:40|28269.04|28269.04|28267.26|28267.26|28269.04|28269.04|28267.26|28267.26|0
1605106550000|2020-11-11 14:55:50|28262.96|28262.96|28250.79|28250.79|28262.96|28262.96|28250.79|28250.79|0
1605106560000|2020-11-11 14:56:00|28246.48|28246.48|28246.48|28246.48|28246.48|28246.48|28237.87|28237.87|0
1605106570000|2020-11-11 14:56:10|28242.18|28242.18|28237.87|28237.87|28242.18|28242.18|28233.56|28233.56|0
1605106580000|2020-11-11 14:56:20|28246.48|28246.48|28255.1|28255.1|28255.1|28255.1|28246.48|28246.48|0
1605106590000|2020-11-11 14:56:30|28250.79|28250.79|28255.1|28255.1|28255.1|28255.1|28246.48|28246.48|0
1605106600000|2020-11-11 14:56:40|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|0
1605106610000|2020-11-11 14:56:50|28255.1|28255.1|28256.87|28256.87|28256.87|28256.87|28255.1|28255.1|0
1605106620000|2020-11-11 14:57:00|28261.18|28261.18|28271.57|28271.57|28271.57|28271.57|28261.18|28261.18|0
1605106630000|2020-11-11 14:57:10|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|28275.88|0
1605106640000|2020-11-11 14:57:20|28280.18|28280.18|28289.82|28289.82|28289.82|28289.82|28280.18|28280.18|0
1605106650000|2020-11-11 14:57:30|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|0
1605106660000|2020-11-11 14:57:40|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|0
1605106680000|2020-11-11 14:58:00|28283.74|28283.74|28283.74|28283.74|28283.74|28283.74|28283.74|28283.74|0
1605106690000|2020-11-11 14:58:10|28275.13|28275.13|28279.43|28279.43|28279.43|28279.43|28275.13|28275.13|0
1605106700000|2020-11-11 14:58:20|28283.74|28283.74|28288.04|28288.04|28288.04|28288.04|28283.74|28283.74|0
1605106710000|2020-11-11 14:58:30|28283.74|28283.74|28283.74|28283.74|28283.74|28283.74|28283.74|28283.74|0
1605106720000|2020-11-11 14:58:40|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|28288.04|0
1605106730000|2020-11-11 14:58:50|28292.35|28292.35|28296.66|28296.66|28296.66|28296.66|28292.35|28292.35|0
1605106740000|2020-11-11 14:59:00|28298.43|28298.43|28302.74|28302.74|28307.05|28307.05|28298.43|28298.43|0
1605106760000|2020-11-11 14:59:20|28304.52|28304.52|28304.52|28304.52|28304.52|28304.52|28304.52|28304.52|0
1605106770000|2020-11-11 14:59:30|28308.82|28308.82|28308.82|28308.82|28308.82|28308.82|28308.82|28308.82|0
1605106790000|2020-11-11 14:59:50|28310.6|28310.6|28314.91|28314.91|28314.91|28314.91|28306.3|28306.3|0
1605106800000|2020-11-11 15:00:00|28323.52|28323.52|28323.52|28323.52|28323.52|28323.52|28323.52|28323.52|0
1605106810000|2020-11-11 15:00:10|28327.83|28327.83|28327.83|28327.83|28332.13|28332.13|28323.52|28323.52|0
1605106840000|2020-11-11 15:00:40|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|28340.75|0
1605106850000|2020-11-11 15:00:50|28349.36|28349.36|28349.36|28349.36|28349.36|28349.36|28349.36|28349.36|0
1605106860000|2020-11-11 15:01:00|28353.67|28353.67|28355.44|28355.44|28364.06|28364.06|28353.67|28353.67|0
1605106870000|2020-11-11 15:01:10|28351.14|28351.14|28351.14|28351.14|28351.14|28351.14|28351.14|28351.14|0
1605106880000|2020-11-11 15:01:20|28349.36|28349.36|28349.36|28349.36|28349.36|28349.36|28349.36|28349.36|0
1605106890000|2020-11-11 15:01:30|28357.97|28357.97|28364.06|28364.06|28364.06|28364.06|28357.97|28357.97|0
1605106900000|2020-11-11 15:01:40|28359.75|28359.75|28355.44|28355.44|28359.75|28359.75|28355.44|28355.44|0
1605106910000|2020-11-11 15:01:50|28359.75|28359.75|28346.83|28346.83|28359.75|28359.75|28345.05|28345.05|0
1605106920000|2020-11-11 15:02:00|28345.05|28345.05|28347.58|28347.58|28349.36|28349.36|28345.05|28345.05|0
1605106930000|2020-11-11 15:02:10|28349.36|28349.36|28353.67|28353.67|28353.67|28353.67|28349.36|28349.36|0
1605106940000|2020-11-11 15:02:20|28349.36|28349.36|28340.75|28340.75|28349.36|28349.36|28340.75|28340.75|0
1605106960000|2020-11-11 15:02:40|28336.44|28336.44|28330.36|28330.36|28336.44|28336.44|28330.36|28330.36|0
1605106970000|2020-11-11 15:02:50|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|28332.13|0
1605106980000|2020-11-11 15:03:00|28336.44|28336.44|28340.75|28340.75|28340.75|28340.75|28336.44|28336.44|0
1605106990000|2020-11-11 15:03:10|28342.52|28342.52|28355.44|28355.44|28355.44|28355.44|28342.52|28342.52|0
1605107000000|2020-11-11 15:03:20|28351.14|28351.14|28355.44|28355.44|28355.44|28355.44|28351.14|28351.14|0
1605107010000|2020-11-11 15:03:30|28351.14|28351.14|28346.83|28346.83|28351.14|28351.14|28346.83|28346.83|0
1605107030000|2020-11-11 15:03:50|28333.91|28333.91|28333.91|28333.91|28333.91|28333.91|28333.91|28333.91|0
1605107040000|2020-11-11 15:04:00|28338.22|28338.22|28339.99|28339.99|28339.99|28339.99|28338.22|28338.22|0
1605107060000|2020-11-11 15:04:20|28335.69|28335.69|28344.3|28344.3|28344.3|28344.3|28335.69|28335.69|0
1605107070000|2020-11-11 15:04:30|28346.08|28346.08|28346.08|28346.08|28346.08|28346.08|28346.08|28346.08|0
1605107080000|2020-11-11 15:04:40|28350.38|28350.38|28340.75|28340.75|28350.38|28350.38|28338.97|28338.97|0
1605107090000|2020-11-11 15:04:50|28336.44|28336.44|28331.11|28331.11|28336.44|28336.44|28331.11|28331.11|0
1605107100000|2020-11-11 15:05:00|28322.49|28322.49|28342.52|28342.52|28342.52|28342.52|28322.49|28322.49|0
1605107130000|2020-11-11 15:05:30|28346.83|28346.83|28338.22|28338.22|28346.83|28346.83|28338.22|28338.22|0
1605107140000|2020-11-11 15:05:40|28336.44|28336.44|28334.66|28334.66|28336.44|28336.44|28330.36|28330.36|0
1605107170000|2020-11-11 15:06:10|28338.97|28338.97|28343.27|28343.27|28343.27|28343.27|28338.97|28338.97|0
1605107180000|2020-11-11 15:06:20|28334.66|28334.66|28338.97|28338.97|28338.97|28338.97|28334.66|28334.66|0
1605107200000|2020-11-11 15:06:40|28343.27|28343.27|28351.14|28351.14|28351.14|28351.14|28343.27|28343.27|0
1605107210000|2020-11-11 15:06:50|28355.44|28355.44|28359.75|28359.75|28359.75|28359.75|28355.44|28355.44|0
1605107220000|2020-11-11 15:07:00|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|0
1605107230000|2020-11-11 15:07:10|28357.22|28357.22|28346.83|28346.83|28357.22|28357.22|28346.83|28346.83|0
1605107240000|2020-11-11 15:07:20|28351.14|28351.14|28353.67|28353.67|28353.67|28353.67|28349.36|28349.36|0
1605107260000|2020-11-11 15:07:40|28357.97|28357.97|28366.58|28366.58|28366.58|28366.58|28357.97|28357.97|0
1605107270000|2020-11-11 15:07:50|28370.89|28370.89|28366.58|28366.58|28370.89|28370.89|28366.58|28366.58|0
1605107280000|2020-11-11 15:08:00|28370.89|28370.89|28370.89|28370.89|28370.89|28370.89|28370.89|28370.89|0
1605107300000|2020-11-11 15:08:20|28379.5|28379.5|28379.5|28379.5|28379.5|28379.5|28379.5|28379.5|0
1605107310000|2020-11-11 15:08:30|28384.84|28384.84|28384.84|28384.84|28384.84|28384.84|28384.84|28384.84|0
1605107340000|2020-11-11 15:09:00|28389.14|28389.14|28384.84|28384.84|28389.14|28389.14|28384.84|28384.84|0
1605107350000|2020-11-11 15:09:10|28380.53|28380.53|28380.53|28380.53|28380.53|28380.53|28380.53|28380.53|0
1605107360000|2020-11-11 15:09:20|28384.84|28384.84|28389.14|28389.14|28389.14|28389.14|28384.84|28384.84|0
1605107370000|2020-11-11 15:09:30|28393.45|28393.45|28389.14|28389.14|28393.45|28393.45|28389.14|28389.14|0
1605107390000|2020-11-11 15:09:50|28393.45|28393.45|28389.89|28389.89|28393.45|28393.45|28389.89|28389.89|0
1605107400000|2020-11-11 15:10:00|28391.67|28391.67|28389.89|28389.89|28391.67|28391.67|28389.89|28389.89|0
1605107410000|2020-11-11 15:10:10|28385.59|28385.59|28385.59|28385.59|28385.59|28385.59|28385.59|28385.59|0
1605107420000|2020-11-11 15:10:20|28375.2|28375.2|28369.11|28369.11|28375.2|28375.2|28364.81|28364.81|0
1605107430000|2020-11-11 15:10:30|28370.89|28370.89|28368.36|28368.36|28370.89|28370.89|28368.36|28368.36|0
1605107440000|2020-11-11 15:10:40|28370.14|28370.14|28370.14|28370.14|28378.75|28378.75|28370.14|28370.14|0
1605107450000|2020-11-11 15:10:50|28383.06|28383.06|28399.53|28399.53|28399.53|28399.53|28383.06|28383.06|0
1605107460000|2020-11-11 15:11:00|28395.23|28395.23|28403.84|28403.84|28403.84|28403.84|28395.23|28395.23|0
1605107470000|2020-11-11 15:11:10|28405.62|28405.62|28405.62|28405.62|28409.92|28409.92|28405.62|28405.62|0
1605107480000|2020-11-11 15:11:20|28409.92|28409.92|28414.23|28414.23|28414.23|28414.23|28409.92|28409.92|0
1605107490000|2020-11-11 15:11:30|28425.64|28425.64|28436.03|28436.03|28436.03|28436.03|28425.64|28425.64|0
1605107500000|2020-11-11 15:11:40|28431.73|28431.73|28423.87|28423.87|28431.73|28431.73|28423.87|28423.87|0
1605107510000|2020-11-11 15:11:50|28422.09|28422.09|28425.64|28425.64|28425.64|28425.64|28422.09|28422.09|0
1605107520000|2020-11-11 15:12:00|28429.95|28429.95|28434.26|28434.26|28434.26|28434.26|28429.95|28429.95|0
1605107530000|2020-11-11 15:12:10|28429.95|28429.95|28425.64|28425.64|28429.95|28429.95|28425.64|28425.64|0
1605107550000|2020-11-11 15:12:30|28417.03|28417.03|28410.95|28410.95|28417.03|28417.03|28410.95|28410.95|0
1605107570000|2020-11-11 15:12:50|28415.25|28415.25|28423.87|28423.87|28423.87|28423.87|28410.95|28410.95|0
1605107580000|2020-11-11 15:13:00|28425.64|28425.64|28421.34|28421.34|28425.64|28425.64|28421.34|28421.34|0
1605107590000|2020-11-11 15:13:10|28425.64|28425.64|28425.64|28425.64|28425.64|28425.64|28425.64|28425.64|0
1605107600000|2020-11-11 15:13:20|28429.95|28429.95|28429.95|28429.95|28429.95|28429.95|28429.95|28429.95|0
1605107610000|2020-11-11 15:13:30|28434.26|28434.26|28440.34|28440.34|28440.34|28440.34|28434.26|28434.26|0
1605107620000|2020-11-11 15:13:40|28444.65|28444.65|28431.73|28431.73|28444.65|28444.65|28431.73|28431.73|0
1605107640000|2020-11-11 15:14:00|28436.03|28436.03|28444.65|28444.65|28444.65|28444.65|28436.03|28436.03|0
1605107650000|2020-11-11 15:14:10|28440.34|28440.34|28431.73|28431.73|28440.34|28440.34|28431.73|28431.73|0
1605107660000|2020-11-11 15:14:20|28436.03|28436.03|28444.65|28444.65|28444.65|28444.65|28436.03|28436.03|0
1605107680000|2020-11-11 15:14:40|28442.87|28442.87|28417.78|28417.78|28442.87|28442.87|28417.78|28417.78|0
1605107700000|2020-11-11 15:15:00|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|0
1605107720000|2020-11-11 15:15:20|28419.56|28419.56|28410.95|28410.95|28419.56|28419.56|28410.95|28410.95|0
1605107730000|2020-11-11 15:15:30|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|0
1605107750000|2020-11-11 15:15:50|28410.95|28410.95|28402.34|28402.34|28410.95|28410.95|28402.34|28402.34|0
1605107770000|2020-11-11 15:16:10|28410.95|28410.95|28402.34|28402.34|28410.95|28410.95|28402.34|28402.34|0
1605107780000|2020-11-11 15:16:20|28406.64|28406.64|28402.34|28402.34|28406.64|28406.64|28402.34|28402.34|0
1605107790000|2020-11-11 15:16:30|28398.03|28398.03|28393.72|28393.72|28398.03|28398.03|28393.72|28393.72|0
1605107800000|2020-11-11 15:16:40|28390.17|28390.17|28400.56|28400.56|28400.56|28400.56|28390.17|28390.17|0
1605107810000|2020-11-11 15:16:50|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|0
1605107820000|2020-11-11 15:17:00|28417.78|28417.78|28413.48|28413.48|28417.78|28417.78|28413.48|28413.48|0
1605107830000|2020-11-11 15:17:10|28417.78|28417.78|28417.78|28417.78|28417.78|28417.78|28417.78|28417.78|0
1605107840000|2020-11-11 15:17:20|28413.48|28413.48|28409.17|28409.17|28413.48|28413.48|28409.17|28409.17|0
1605107850000|2020-11-11 15:17:30|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|0
1605107880000|2020-11-11 15:18:00|28409.17|28409.17|28400.56|28400.56|28409.17|28409.17|28400.56|28400.56|0
1605107890000|2020-11-11 15:18:10|28409.17|28409.17|28396.25|28396.25|28409.17|28409.17|28396.25|28396.25|0
1605107900000|2020-11-11 15:18:20|28398.03|28398.03|28391.95|28391.95|28398.03|28398.03|28391.95|28391.95|0
1605107910000|2020-11-11 15:18:30|28387.64|28387.64|28389.42|28389.42|28389.42|28389.42|28387.64|28387.64|0
1605107930000|2020-11-11 15:18:50|28387.64|28387.64|28396.25|28396.25|28396.25|28396.25|28387.64|28387.64|0
1605107940000|2020-11-11 15:19:00|28400.56|28400.56|28404.86|28404.86|28404.86|28404.86|28400.56|28400.56|0
1605107950000|2020-11-11 15:19:10|28403.09|28403.09|28403.09|28403.09|28403.09|28403.09|28403.09|28403.09|0
1605107960000|2020-11-11 15:19:20|28407.39|28407.39|28411.7|28411.7|28411.7|28411.7|28407.39|28407.39|0
1605107980000|2020-11-11 15:19:40|28403.09|28403.09|28403.09|28403.09|28403.09|28403.09|28398.78|28398.78|0
1605107990000|2020-11-11 15:19:50|28407.39|28407.39|28407.39|28407.39|28407.39|28407.39|28407.39|28407.39|0
1605108000000|2020-11-11 15:20:00|28398.78|28398.78|28394.47|28394.47|28398.78|28398.78|28394.47|28394.47|0
1605108010000|2020-11-11 15:20:10|28390.17|28390.17|28394.47|28394.47|28394.47|28394.47|28390.17|28390.17|0
1605108030000|2020-11-11 15:20:30|28398.78|28398.78|28403.09|28403.09|28403.09|28403.09|28398.78|28398.78|0
1605108040000|2020-11-11 15:20:40|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|0
1605108050000|2020-11-11 15:20:50|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|28409.17|0
1605108060000|2020-11-11 15:21:00|28413.48|28413.48|28413.48|28413.48|28413.48|28413.48|28413.48|28413.48|0
1605108070000|2020-11-11 15:21:10|28417.78|28417.78|28419.56|28419.56|28419.56|28419.56|28415.25|28415.25|0
1605108080000|2020-11-11 15:21:20|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|0
1605108100000|2020-11-11 15:21:40|28419.56|28419.56|28419.56|28419.56|28419.56|28419.56|28419.56|28419.56|0
1605108120000|2020-11-11 15:22:00|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|0
1605108130000|2020-11-11 15:22:10|28419.56|28419.56|28425.64|28425.64|28425.64|28425.64|28419.56|28419.56|0
1605108140000|2020-11-11 15:22:20|28423.87|28423.87|28417.78|28417.78|28423.87|28423.87|28417.78|28417.78|0
1605108160000|2020-11-11 15:22:40|28409.17|28409.17|28405.62|28405.62|28409.17|28409.17|28405.62|28405.62|0
1605108180000|2020-11-11 15:23:00|28418.53|28418.53|28418.53|28418.53|28418.53|28418.53|28418.53|28418.53|0
1605108190000|2020-11-11 15:23:10|28422.84|28422.84|28422.84|28422.84|28422.84|28422.84|28422.84|28422.84|0
1605108200000|2020-11-11 15:23:20|28418.53|28418.53|28399.53|28399.53|28418.53|28418.53|28399.53|28399.53|0
1605108210000|2020-11-11 15:23:30|28403.84|28403.84|28403.84|28403.84|28403.84|28403.84|28403.84|28403.84|0
1605108230000|2020-11-11 15:23:50|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|0
1605108250000|2020-11-11 15:24:10|28397.75|28397.75|28397.75|28397.75|28397.75|28397.75|28397.75|28397.75|0
1605108260000|2020-11-11 15:24:20|28402.06|28402.06|28403.84|28403.84|28408.14|28408.14|28402.06|28402.06|0
1605108270000|2020-11-11 15:24:30|28399.53|28399.53|28403.84|28403.84|28408.14|28408.14|28395.23|28395.23|0
1605108280000|2020-11-11 15:24:40|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|0
1605108290000|2020-11-11 15:24:50|28390.92|28390.92|28389.14|28389.14|28390.92|28390.92|28389.14|28389.14|0
1605108300000|2020-11-11 15:25:00|28384.84|28384.84|28399.53|28399.53|28399.53|28399.53|28384.84|28384.84|0
1605108320000|2020-11-11 15:25:20|28403.84|28403.84|28412.45|28412.45|28412.45|28412.45|28403.84|28403.84|0
1605108330000|2020-11-11 15:25:30|28403.84|28403.84|28399.53|28399.53|28403.84|28403.84|28399.53|28399.53|0
1605108340000|2020-11-11 15:25:40|28408.14|28408.14|28403.84|28403.84|28408.14|28408.14|28403.84|28403.84|0
1605108350000|2020-11-11 15:25:50|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|0
1605108360000|2020-11-11 15:26:00|28406.37|28406.37|28402.06|28402.06|28406.37|28406.37|28397.75|28397.75|0
1605108390000|2020-11-11 15:26:30|28393.45|28393.45|28393.45|28393.45|28393.45|28393.45|28393.45|28393.45|0
1605108430000|2020-11-11 15:27:10|28397.75|28397.75|28397.75|28397.75|28397.75|28397.75|28397.75|28397.75|0
1605108440000|2020-11-11 15:27:20|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|0
1605108450000|2020-11-11 15:27:30|28397.75|28397.75|28393.45|28393.45|28397.75|28397.75|28393.45|28393.45|0
1605108470000|2020-11-11 15:27:50|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|28402.06|0
1605108480000|2020-11-11 15:28:00|28406.37|28406.37|28402.06|28402.06|28406.37|28406.37|28402.06|28402.06|0
1605108490000|2020-11-11 15:28:10|28406.37|28406.37|28406.37|28406.37|28406.37|28406.37|28406.37|28406.37|0
1605108500000|2020-11-11 15:28:20|28410.67|28410.67|28408.14|28408.14|28412.45|28412.45|28408.14|28408.14|0
1605108510000|2020-11-11 15:28:30|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|0
1605108520000|2020-11-11 15:28:40|28403.84|28403.84|28403.84|28403.84|28403.84|28403.84|28403.84|28403.84|0
1605108530000|2020-11-11 15:28:50|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|0
1605108540000|2020-11-11 15:29:00|28416.76|28416.76|28412.45|28412.45|28416.76|28416.76|28412.45|28412.45|0
1605108560000|2020-11-11 15:29:20|28408.14|28408.14|28422.84|28422.84|28422.84|28422.84|28408.14|28408.14|0
1605108570000|2020-11-11 15:29:30|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|0
1605108580000|2020-11-11 15:29:40|28422.84|28422.84|28424.62|28424.62|28424.62|28424.62|28422.84|28422.84|0
1605108590000|2020-11-11 15:29:50|28428.92|28428.92|28428.92|28428.92|28428.92|28428.92|28428.92|28428.92|0
1605108600000|2020-11-11 15:30:00|28424.62|28424.62|28420.31|28420.31|28424.62|28424.62|28420.31|28420.31|0
1605108610000|2020-11-11 15:30:10|28424.62|28424.62|28441.09|28441.09|28441.09|28441.09|28424.62|28424.62|0
1605108620000|2020-11-11 15:30:20|28436.79|28436.79|28428.17|28428.17|28436.79|28436.79|28428.17|28428.17|0
1605108630000|2020-11-11 15:30:30|28426.4|28426.4|28416.76|28416.76|28426.4|28426.4|28416.76|28416.76|0
1605108650000|2020-11-11 15:30:50|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|0
1605108680000|2020-11-11 15:31:20|28408.14|28408.14|28408.14|28408.14|28408.14|28408.14|28408.14|28408.14|0
1605108690000|2020-11-11 15:31:30|28403.84|28403.84|28397.75|28397.75|28403.84|28403.84|28397.75|28397.75|0
1605108700000|2020-11-11 15:31:40|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|28399.53|0
1605108710000|2020-11-11 15:31:50|28412.45|28412.45|28416.76|28416.76|28416.76|28416.76|28412.45|28412.45|0
1605108720000|2020-11-11 15:32:00|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|0
1605108750000|2020-11-11 15:32:30|28410.67|28410.67|28410.67|28410.67|28410.67|28410.67|28410.67|28410.67|0
1605108760000|2020-11-11 15:32:40|28406.37|28406.37|28412.45|28412.45|28412.45|28412.45|28406.37|28406.37|0
1605108800000|2020-11-11 15:33:20|28416.76|28416.76|28416.76|28416.76|28416.76|28416.76|28416.76|28416.76|0
1605108810000|2020-11-11 15:33:30|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|28421.06|0
1605108830000|2020-11-11 15:33:50|28419.29|28419.29|28414.98|28414.98|28419.29|28419.29|28414.98|28414.98|0
1605108850000|2020-11-11 15:34:10|28419.29|28419.29|28414.98|28414.98|28419.29|28419.29|28414.98|28414.98|0
1605108860000|2020-11-11 15:34:20|28410.67|28410.67|28406.37|28406.37|28410.67|28410.67|28406.37|28406.37|0
1605108890000|2020-11-11 15:34:50|28410.67|28410.67|28414.98|28414.98|28414.98|28414.98|28410.67|28410.67|0
1605108900000|2020-11-11 15:35:00|28419.29|28419.29|28427.15|28427.15|28427.15|28427.15|28419.29|28419.29|0
1605108910000|2020-11-11 15:35:10|28431.45|28431.45|28431.45|28431.45|28431.45|28431.45|28422.84|28422.84|0
1605108920000|2020-11-11 15:35:20|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|0
1605108930000|2020-11-11 15:35:30|28431.45|28431.45|28431.45|28431.45|28431.45|28431.45|28431.45|28431.45|0
1605108940000|2020-11-11 15:35:40|28440.07|28440.07|28433.23|28433.23|28441.84|28441.84|28433.23|28433.23|0
1605108950000|2020-11-11 15:35:50|28437.54|28437.54|28431.45|28431.45|28437.54|28437.54|28431.45|28431.45|0
1605108970000|2020-11-11 15:36:10|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|0
1605108980000|2020-11-11 15:36:20|28440.07|28440.07|28444.37|28444.37|28444.37|28444.37|28440.07|28440.07|0
1605108990000|2020-11-11 15:36:30|28435.76|28435.76|28438.29|28438.29|28438.29|28438.29|28433.98|28433.98|0
1605109020000|2020-11-11 15:37:00|28429.68|28429.68|28425.37|28425.37|28429.68|28429.68|28425.37|28425.37|0
1605109040000|2020-11-11 15:37:20|28433.98|28433.98|28429.68|28429.68|28433.98|28433.98|28429.68|28429.68|0
1605109050000|2020-11-11 15:37:30|28433.23|28433.23|28440.07|28440.07|28440.07|28440.07|28431.45|28431.45|0
1605109070000|2020-11-11 15:37:50|28448.68|28448.68|28448.68|28448.68|28448.68|28448.68|28448.68|28448.68|0
1605109080000|2020-11-11 15:38:00|28444.37|28444.37|28444.37|28444.37|28444.37|28444.37|28444.37|28444.37|0
1605109090000|2020-11-11 15:38:10|28442.6|28442.6|28442.6|28442.6|28442.6|28442.6|28442.6|28442.6|0
1605109100000|2020-11-11 15:38:20|28446.9|28446.9|28448.68|28448.68|28448.68|28448.68|28446.9|28446.9|0
1605109130000|2020-11-11 15:38:50|28452.99|28452.99|28452.99|28452.99|28452.99|28452.99|28452.99|28452.99|0
1605109140000|2020-11-11 15:39:00|28448.68|28448.68|28448.68|28448.68|28448.68|28448.68|28448.68|28448.68|0
1605109150000|2020-11-11 15:39:10|28444.37|28444.37|28444.37|28444.37|28444.37|28444.37|28444.37|28444.37|0
1605109170000|2020-11-11 15:39:30|28442.6|28442.6|28440.82|28440.82|28442.6|28442.6|28440.82|28440.82|0
1605109190000|2020-11-11 15:39:50|28445.12|28445.12|28445.12|28445.12|28445.12|28445.12|28445.12|28445.12|0
1605109200000|2020-11-11 15:40:00|28446.9|28446.9|28445.12|28445.12|28446.9|28446.9|28445.12|28445.12|0
1605109210000|2020-11-11 15:40:10|28449.43|28449.43|28449.43|28449.43|28449.43|28449.43|28449.43|28449.43|0
1605109230000|2020-11-11 15:40:30|28451.21|28451.21|28449.43|28449.43|28451.21|28451.21|28449.43|28449.43|0
1605109240000|2020-11-11 15:40:40|28453.74|28453.74|28453.74|28453.74|28453.74|28453.74|28453.74|28453.74|0
1605109250000|2020-11-11 15:40:50|28449.43|28449.43|28449.43|28449.43|28449.43|28449.43|28449.43|28449.43|0
1605109260000|2020-11-11 15:41:00|28458.04|28458.04|28472.74|28472.74|28472.74|28472.74|28458.04|28458.04|0
1605109270000|2020-11-11 15:41:10|28468.43|28468.43|28468.43|28468.43|28468.43|28468.43|28466.66|28466.66|0
1605109280000|2020-11-11 15:41:20|28470.21|28470.21|28470.96|28470.96|28470.96|28470.96|28466.66|28466.66|0
1605109300000|2020-11-11 15:41:40|28475.27|28475.27|28482.1|28482.1|28483.88|28483.88|28470.96|28470.96|0
1605109310000|2020-11-11 15:41:50|28486.41|28486.41|28486.41|28486.41|28486.41|28486.41|28486.41|28486.41|0
1605109320000|2020-11-11 15:42:00|28482.1|28482.1|28477.8|28477.8|28482.1|28482.1|28473.49|28473.49|0
1605109330000|2020-11-11 15:42:10|28482.1|28482.1|28480.33|28480.33|28482.1|28482.1|28480.33|28480.33|0
1605109340000|2020-11-11 15:42:20|28484.63|28484.63|28484.63|28484.63|28484.63|28484.63|28484.63|28484.63|0
1605109350000|2020-11-11 15:42:30|28488.94|28488.94|28488.94|28488.94|28488.94|28488.94|28488.94|28488.94|0
1605109360000|2020-11-11 15:42:40|28484.63|28484.63|28495.02|28495.02|28495.02|28495.02|28484.63|28484.63|0
1605109370000|2020-11-11 15:42:50|28493.25|28493.25|28499.33|28499.33|28499.33|28499.33|28493.25|28493.25|0
1605109380000|2020-11-11 15:43:00|28495.02|28495.02|28488.94|28488.94|28495.02|28495.02|28488.94|28488.94|0
1605109390000|2020-11-11 15:43:10|28493.25|28493.25|28493.25|28493.25|28493.25|28493.25|28493.25|28493.25|0
1605109400000|2020-11-11 15:43:20|28488.94|28488.94|28497.55|28497.55|28497.55|28497.55|28488.94|28488.94|0
1605109410000|2020-11-11 15:43:30|28506.16|28506.16|28501.86|28501.86|28506.16|28506.16|28501.86|28501.86|0
1605109420000|2020-11-11 15:43:40|28497.55|28497.55|28497.55|28497.55|28497.55|28497.55|28497.55|28497.55|0
1605109430000|2020-11-11 15:43:50|28501.86|28501.86|28510.47|28510.47|28510.47|28510.47|28501.86|28501.86|0
1605109450000|2020-11-11 15:44:10|28506.16|28506.16|28501.86|28501.86|28506.16|28506.16|28501.86|28501.86|0
1605109470000|2020-11-11 15:44:30|28510.47|28510.47|28512.25|28512.25|28512.25|28512.25|28506.16|28506.16|0
1605109480000|2020-11-11 15:44:40|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|0
1605109490000|2020-11-11 15:44:50|28503.64|28503.64|28503.64|28503.64|28503.64|28503.64|28503.64|28503.64|0
1605109500000|2020-11-11 15:45:00|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|0
1605109510000|2020-11-11 15:45:10|28509.72|28509.72|28514.03|28514.03|28514.03|28514.03|28509.72|28509.72|0
1605109520000|2020-11-11 15:45:20|28518.33|28518.33|28518.33|28518.33|28526.94|28526.94|28518.33|28518.33|0
1605109530000|2020-11-11 15:45:30|28522.64|28522.64|28522.64|28522.64|28522.64|28522.64|28522.64|28522.64|0
1605109550000|2020-11-11 15:45:50|28518.33|28518.33|28518.33|28518.33|28518.33|28518.33|28518.33|28518.33|0
1605109560000|2020-11-11 15:46:00|28514.03|28514.03|28512.25|28512.25|28514.03|28514.03|28512.25|28512.25|0
1605109570000|2020-11-11 15:46:10|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|0
1605109580000|2020-11-11 15:46:20|28512.25|28512.25|28512.25|28512.25|28512.25|28512.25|28512.25|28512.25|0
1605109590000|2020-11-11 15:46:30|28510.47|28510.47|28514.78|28514.78|28514.78|28514.78|28510.47|28510.47|0
1605109600000|2020-11-11 15:46:40|28510.47|28510.47|28510.47|28510.47|28510.47|28510.47|28510.47|28510.47|0
1605109610000|2020-11-11 15:46:50|28514.03|28514.03|28514.03|28514.03|28518.33|28518.33|28514.03|28514.03|0
1605109630000|2020-11-11 15:47:10|28512.25|28512.25|28512.25|28512.25|28512.25|28512.25|28512.25|28512.25|0
1605109640000|2020-11-11 15:47:20|28516.55|28516.55|28520.86|28520.86|28520.86|28520.86|28516.55|28516.55|0
1605109650000|2020-11-11 15:47:30|28516.55|28516.55|28525.17|28525.17|28525.17|28525.17|28516.55|28516.55|0
1605109660000|2020-11-11 15:47:40|28529.47|28529.47|28535.56|28535.56|28535.56|28535.56|28529.47|28529.47|0
1605109670000|2020-11-11 15:47:50|28531.25|28531.25|28531.25|28531.25|28531.25|28531.25|28531.25|28531.25|0
1605109680000|2020-11-11 15:48:00|28535.56|28535.56|28537.33|28537.33|28537.33|28537.33|28535.56|28535.56|0
1605109690000|2020-11-11 15:48:10|28533.03|28533.03|28537.33|28537.33|28537.33|28537.33|28533.03|28533.03|0
1605109710000|2020-11-11 15:48:30|28533.03|28533.03|28539.11|28539.11|28539.11|28539.11|28533.03|28533.03|0
1605109720000|2020-11-11 15:48:40|28543.42|28543.42|28547.72|28547.72|28547.72|28547.72|28543.42|28543.42|0
1605109730000|2020-11-11 15:48:50|28552.03|28552.03|28552.03|28552.03|28552.03|28552.03|28552.03|28552.03|0
1605109740000|2020-11-11 15:49:00|28553.81|28553.81|28549.5|28549.5|28553.81|28553.81|28549.5|28549.5|0
1605109750000|2020-11-11 15:49:10|28553.81|28553.81|28553.81|28553.81|28553.81|28553.81|28549.5|28549.5|0
1605109760000|2020-11-11 15:49:20|28558.11|28558.11|28553.81|28553.81|28558.11|28558.11|28553.81|28553.81|0
1605109770000|2020-11-11 15:49:30|28555.59|28555.59|28555.59|28555.59|28555.59|28555.59|28555.59|28555.59|0
1605109780000|2020-11-11 15:49:40|28559.89|28559.89|28558.11|28558.11|28559.89|28559.89|28558.11|28558.11|0
1605109790000|2020-11-11 15:49:50|28556.34|28556.34|28552.03|28552.03|28556.34|28556.34|28552.03|28552.03|0
1605109800000|2020-11-11 15:50:00|28547.72|28547.72|28552.03|28552.03|28552.03|28552.03|28547.72|28547.72|0
1605109810000|2020-11-11 15:50:10|28556.34|28556.34|28560.64|28560.64|28564.95|28564.95|28556.34|28556.34|0
1605109820000|2020-11-11 15:50:20|28556.34|28556.34|28556.34|28556.34|28556.34|28556.34|28552.03|28552.03|0
1605109830000|2020-11-11 15:50:30|28560.64|28560.64|28566.73|28566.73|28566.73|28566.73|28560.64|28560.64|0
1605109840000|2020-11-11 15:50:40|28571.03|28571.03|28571.03|28571.03|28571.03|28571.03|28571.03|28571.03|0
1605109850000|2020-11-11 15:50:50|28566.73|28566.73|28566.73|28566.73|28566.73|28566.73|28566.73|28566.73|0
1605109860000|2020-11-11 15:51:00|28571.03|28571.03|28571.03|28571.03|28571.03|28571.03|28566.73|28566.73|0
1605109870000|2020-11-11 15:51:10|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|0
1605109880000|2020-11-11 15:51:20|28560.64|28560.64|28560.64|28560.64|28560.64|28560.64|28560.64|28560.64|0
1605109890000|2020-11-11 15:51:30|28556.34|28556.34|28550.25|28550.25|28556.34|28556.34|28550.25|28550.25|0
1605109900000|2020-11-11 15:51:40|28554.56|28554.56|28558.87|28558.87|28563.17|28563.17|28550.25|28550.25|0
1605109910000|2020-11-11 15:51:50|28571.79|28571.79|28567.48|28567.48|28571.79|28571.79|28567.48|28567.48|0
1605109920000|2020-11-11 15:52:00|28569.26|28569.26|28564.95|28564.95|28569.26|28569.26|28564.95|28564.95|0
1605109950000|2020-11-11 15:52:30|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|0
1605109960000|2020-11-11 15:52:40|28577.87|28577.87|28577.87|28577.87|28577.87|28577.87|28577.87|28577.87|0
1605109970000|2020-11-11 15:52:50|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|0
1605109980000|2020-11-11 15:53:00|28569.26|28569.26|28564.95|28564.95|28569.26|28569.26|28564.95|28564.95|0
1605109990000|2020-11-11 15:53:10|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|0
1605110000000|2020-11-11 15:53:20|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|0
1605110010000|2020-11-11 15:53:30|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|0
1605110020000|2020-11-11 15:53:40|28564.95|28564.95|28564.95|28564.95|28564.95|28564.95|28564.95|28564.95|0
1605110030000|2020-11-11 15:53:50|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|28569.26|0
1605110040000|2020-11-11 15:54:00|28575.34|28575.34|28575.34|28575.34|28575.34|28575.34|28575.34|28575.34|0
1605110050000|2020-11-11 15:54:10|28577.12|28577.12|28577.12|28577.12|28577.12|28577.12|28577.12|28577.12|0
1605110070000|2020-11-11 15:54:30|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28568.5|28568.5|0
1605110080000|2020-11-11 15:54:40|28568.5|28568.5|28568.5|28568.5|28568.5|28568.5|28564.2|28564.2|0
1605110100000|2020-11-11 15:55:00|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|0
1605110110000|2020-11-11 15:55:10|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|28574.59|0
1605110120000|2020-11-11 15:55:20|28570.28|28570.28|28578.9|28578.9|28578.9|28578.9|28570.28|28570.28|0
1605110130000|2020-11-11 15:55:30|28580.67|28580.67|28576.37|28576.37|28580.67|28580.67|28576.37|28576.37|0
1605110140000|2020-11-11 15:55:40|28580.67|28580.67|28580.67|28580.67|28580.67|28580.67|28580.67|28580.67|0
1605110160000|2020-11-11 15:56:00|28584.98|28584.98|28591.06|28591.06|28591.06|28591.06|28584.98|28584.98|0
1605110180000|2020-11-11 15:56:20|28592.84|28592.84|28601.45|28601.45|28601.45|28601.45|28592.84|28592.84|0
1605110190000|2020-11-11 15:56:30|28605.76|28605.76|28610.07|28610.07|28610.07|28610.07|28605.76|28605.76|0
1605110200000|2020-11-11 15:56:40|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|0
1605110220000|2020-11-11 15:57:00|28610.07|28610.07|28613.62|28613.62|28615.4|28615.4|28601.45|28601.45|0
1605110230000|2020-11-11 15:57:10|28605.01|28605.01|28619.7|28619.7|28619.7|28619.7|28605.01|28605.01|0
1605110240000|2020-11-11 15:57:20|28617.93|28617.93|28617.93|28617.93|28617.93|28617.93|28613.62|28613.62|0
1605110260000|2020-11-11 15:57:40|28616.15|28616.15|28618.68|28618.68|28618.68|28618.68|28614.37|28614.37|0
1605110270000|2020-11-11 15:57:50|28616.9|28616.9|28618.68|28618.68|28618.68|28618.68|28616.9|28616.9|0
1605110280000|2020-11-11 15:58:00|28622.98|28622.98|28618.68|28618.68|28622.98|28622.98|28618.68|28618.68|0
1605110290000|2020-11-11 15:58:10|28622.98|28622.98|28622.98|28622.98|28622.98|28622.98|28622.98|28622.98|0
1605110300000|2020-11-11 15:58:20|28627.29|28627.29|28627.29|28627.29|28627.29|28627.29|28627.29|28627.29|0
1605110310000|2020-11-11 15:58:30|28633.37|28633.37|28625.51|28625.51|28633.37|28633.37|28622.98|28622.98|0
1605110320000|2020-11-11 15:58:40|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|0
1605110330000|2020-11-11 15:58:50|28634.13|28634.13|28638.43|28638.43|28638.43|28638.43|28634.13|28634.13|0
1605110340000|2020-11-11 15:59:00|28634.13|28634.13|28635.9|28635.9|28635.9|28635.9|28634.13|28634.13|0
1605110350000|2020-11-11 15:59:10|28640.21|28640.21|28640.21|28640.21|28640.21|28640.21|28635.9|28635.9|0
1605110370000|2020-11-11 15:59:30|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|28634.13|28634.13|0
1605110380000|2020-11-11 15:59:40|28642.74|28642.74|28642.74|28642.74|28642.74|28642.74|28642.74|28642.74|0
1605110390000|2020-11-11 15:59:50|28644.52|28644.52|28644.52|28644.52|28648.82|28648.82|28644.52|28644.52|0
1605110400000|2020-11-11 16:00:00|28640.21|28640.21|28638.43|28638.43|28640.21|28640.21|28638.43|28638.43|0
1605110410000|2020-11-11 16:00:10|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|0
1605110430000|2020-11-11 16:00:30|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|28629.82|0
1605110440000|2020-11-11 16:00:40|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|28634.13|0
1605110450000|2020-11-11 16:00:50|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|0
1605110460000|2020-11-11 16:01:00|28634.13|28634.13|28646.29|28646.29|28646.29|28646.29|28634.13|28634.13|0
1605110470000|2020-11-11 16:01:10|28650.6|28650.6|28650.6|28650.6|28650.6|28650.6|28650.6|28650.6|0
1605110480000|2020-11-11 16:01:20|28646.29|28646.29|28650.6|28650.6|28650.6|28650.6|28646.29|28646.29|0
1605110490000|2020-11-11 16:01:30|28648.82|28648.82|28648.82|28648.82|28648.82|28648.82|28648.82|28648.82|0
1605110500000|2020-11-11 16:01:40|28640.21|28640.21|28632.35|28632.35|28640.21|28640.21|28632.35|28632.35|0
1605110510000|2020-11-11 16:01:50|28640.96|28640.96|28640.96|28640.96|28640.96|28640.96|28640.96|28640.96|0
1605110520000|2020-11-11 16:02:00|28636.65|28636.65|28636.65|28636.65|28636.65|28636.65|28636.65|28636.65|0
1605110530000|2020-11-11 16:02:10|28632.35|28632.35|28632.35|28632.35|28632.35|28632.35|28632.35|28632.35|0
1605110540000|2020-11-11 16:02:20|28636.65|28636.65|28640.21|28640.21|28640.21|28640.21|28636.65|28636.65|0
1605110550000|2020-11-11 16:02:30|28635.9|28635.9|28640.21|28640.21|28640.21|28640.21|28635.9|28635.9|0
1605110560000|2020-11-11 16:02:40|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|28638.43|0
1605110570000|2020-11-11 16:02:50|28634.13|28634.13|28629.82|28629.82|28634.13|28634.13|28629.82|28629.82|0
1605110580000|2020-11-11 16:03:00|28625.51|28625.51|28629.82|28629.82|28634.13|28634.13|28625.51|28625.51|0
1605110590000|2020-11-11 16:03:10|28625.51|28625.51|28632.35|28632.35|28634.13|28634.13|28625.51|28625.51|0
1605110600000|2020-11-11 16:03:20|28628.04|28628.04|28623.74|28623.74|28628.04|28628.04|28623.74|28623.74|0
1605110610000|2020-11-11 16:03:30|28628.04|28628.04|28636.65|28636.65|28636.65|28636.65|28628.04|28628.04|0
1605110620000|2020-11-11 16:03:40|28640.96|28640.96|28640.96|28640.96|28640.96|28640.96|28640.96|28640.96|0
1605110650000|2020-11-11 16:04:10|28642.74|28642.74|28628.04|28628.04|28642.74|28642.74|28628.04|28628.04|0
1605110660000|2020-11-11 16:04:20|28632.35|28632.35|28632.35|28632.35|28632.35|28632.35|28632.35|28632.35|0
1605110670000|2020-11-11 16:04:30|28628.04|28628.04|28619.43|28619.43|28628.04|28628.04|28619.43|28619.43|0
1605110680000|2020-11-11 16:04:40|28617.65|28617.65|28609.79|28609.79|28617.65|28617.65|28609.79|28609.79|0
1605110690000|2020-11-11 16:04:50|28605.48|28605.48|28595.09|28595.09|28605.48|28605.48|28595.09|28595.09|0
1605110710000|2020-11-11 16:05:10|28599.4|28599.4|28595.09|28595.09|28599.4|28599.4|28595.09|28595.09|0
1605110720000|2020-11-11 16:05:20|28590.79|28590.79|28595.09|28595.09|28595.09|28595.09|28590.79|28590.79|0
1605110730000|2020-11-11 16:05:30|28590.79|28590.79|28590.79|28590.79|28595.09|28595.09|28590.79|28590.79|0
1605110760000|2020-11-11 16:06:00|28589.01|28589.01|28589.01|28589.01|28589.01|28589.01|28584.7|28584.7|0
1605110770000|2020-11-11 16:06:10|28590.79|28590.79|28589.01|28589.01|28590.79|28590.79|28587.23|28587.23|0
1605110780000|2020-11-11 16:06:20|28584.7|28584.7|28584.7|28584.7|28584.7|28584.7|28584.7|28584.7|0
1605110800000|2020-11-11 16:06:40|28586.48|28586.48|28585.73|28585.73|28594.34|28594.34|28585.73|28585.73|0
1605110820000|2020-11-11 16:07:00|28581.42|28581.42|28583.95|28583.95|28583.95|28583.95|28579.65|28579.65|0
1605110830000|2020-11-11 16:07:10|28588.26|28588.26|28596.87|28596.87|28596.87|28596.87|28588.26|28588.26|0
1605110840000|2020-11-11 16:07:20|28598.65|28598.65|28602.96|28602.96|28602.96|28602.96|28598.65|28598.65|0
1605110850000|2020-11-11 16:07:30|28607.26|28607.26|28611.57|28611.57|28611.57|28611.57|28607.26|28607.26|0
1605110870000|2020-11-11 16:07:50|28615.87|28615.87|28608.01|28608.01|28615.87|28615.87|28603.71|28603.71|0
1605110880000|2020-11-11 16:08:00|28609.79|28609.79|28609.79|28609.79|28611.57|28611.57|28609.79|28609.79|0
1605110910000|2020-11-11 16:08:30|28614.1|28614.1|28611.57|28611.57|28615.87|28615.87|28611.57|28611.57|0
1605110940000|2020-11-11 16:09:00|28607.26|28607.26|28615.87|28615.87|28615.87|28615.87|28607.26|28607.26|0
1605110950000|2020-11-11 16:09:10|28611.57|28611.57|28611.57|28611.57|28611.57|28611.57|28611.57|28611.57|0
1605110970000|2020-11-11 16:09:30|28607.26|28607.26|28609.79|28609.79|28609.79|28609.79|28605.48|28605.48|0
1605110980000|2020-11-11 16:09:40|28614.1|28614.1|28614.1|28614.1|28614.1|28614.1|28614.1|28614.1|0
1605110990000|2020-11-11 16:09:50|28618.4|28618.4|28624.49|28624.49|28624.49|28624.49|28618.4|28618.4|0
1605111020000|2020-11-11 16:10:20|28628.79|28628.79|28633.1|28633.1|28633.1|28633.1|28628.79|28628.79|0
1605111030000|2020-11-11 16:10:30|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|0
1605111050000|2020-11-11 16:10:50|28641.71|28641.71|28646.02|28646.02|28646.02|28646.02|28641.71|28641.71|0
1605111060000|2020-11-11 16:11:00|28641.71|28641.71|28641.71|28641.71|28641.71|28641.71|28641.71|28641.71|0
1605111070000|2020-11-11 16:11:10|28646.02|28646.02|28646.02|28646.02|28646.02|28646.02|28646.02|28646.02|0
1605111090000|2020-11-11 16:11:30|28641.71|28641.71|28650.33|28650.33|28650.33|28650.33|28641.71|28641.71|0
1605111120000|2020-11-11 16:12:00|28652.1|28652.1|28652.1|28652.1|28652.1|28652.1|28652.1|28652.1|0
1605111130000|2020-11-11 16:12:10|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|0
1605111140000|2020-11-11 16:12:20|28658.19|28658.19|28658.19|28658.19|28662.49|28662.49|28658.19|28658.19|0
1605111150000|2020-11-11 16:12:30|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|0
1605111190000|2020-11-11 16:13:10|28658.19|28658.19|28658.19|28658.19|28658.19|28658.19|28653.88|28653.88|0
1605111200000|2020-11-11 16:13:20|28662.49|28662.49|28658.94|28658.94|28662.49|28662.49|28658.94|28658.94|0
1605111210000|2020-11-11 16:13:30|28650.33|28650.33|28650.33|28650.33|28650.33|28650.33|28646.02|28646.02|0
1605111230000|2020-11-11 16:13:50|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|0
1605111240000|2020-11-11 16:14:00|28658.94|28658.94|28658.94|28658.94|28660.72|28660.72|28658.94|28658.94|0
1605111250000|2020-11-11 16:14:10|28663.24|28663.24|28661.47|28661.47|28665.77|28665.77|28661.47|28661.47|0
1605111260000|2020-11-11 16:14:20|28657.16|28657.16|28657.16|28657.16|28657.16|28657.16|28657.16|28657.16|0
1605111270000|2020-11-11 16:14:30|28661.47|28661.47|28665.77|28665.77|28665.77|28665.77|28661.47|28661.47|0
1605111300000|2020-11-11 16:15:00|28661.47|28661.47|28657.16|28657.16|28661.47|28661.47|28657.16|28657.16|0
1605111310000|2020-11-11 16:15:10|28658.94|28658.94|28656.78|28656.78|28658.94|28658.94|28656.78|28656.78|0
1605111330000|2020-11-11 16:15:30|28654.63|28654.63|28658.94|28658.94|28658.94|28658.94|28654.63|28654.63|0
1605111340000|2020-11-11 16:15:40|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|28654.63|0
1605111360000|2020-11-11 16:16:00|28652.85|28652.85|28651.08|28651.08|28652.85|28652.85|28651.08|28651.08|0
1605111370000|2020-11-11 16:16:10|28659.69|28659.69|28664|28664|28664|28664|28659.69|28659.69|0
1605111380000|2020-11-11 16:16:20|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|0
1605111390000|2020-11-11 16:16:30|28664|28664|28655.38|28655.38|28664|28664|28655.38|28655.38|0
1605111410000|2020-11-11 16:16:50|28651.08|28651.08|28659.69|28659.69|28659.69|28659.69|28651.08|28651.08|0
1605111420000|2020-11-11 16:17:00|28664|28664|28664|28664|28664|28664|28664|28664|0
1605111440000|2020-11-11 16:17:20|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|0
1605111480000|2020-11-11 16:18:00|28664|28664|28672.61|28672.61|28672.61|28672.61|28659.69|28659.69|0
1605111490000|2020-11-11 16:18:10|28668.3|28668.3|28655.38|28655.38|28668.3|28668.3|28655.38|28655.38|0
1605111500000|2020-11-11 16:18:20|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|0
1605111530000|2020-11-11 16:18:50|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|0
1605111540000|2020-11-11 16:19:00|28662.22|28662.22|28664|28664|28664|28664|28662.22|28662.22|0
1605111550000|2020-11-11 16:19:10|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|28659.69|0
1605111560000|2020-11-11 16:19:20|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|0
1605111600000|2020-11-11 16:20:00|28659.69|28659.69|28659.69|28659.69|28664|28664|28659.69|28659.69|0
1605111620000|2020-11-11 16:20:20|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|0
1605111630000|2020-11-11 16:20:30|28657.16|28657.16|28657.16|28657.16|28657.16|28657.16|28657.16|28657.16|0
1605111640000|2020-11-11 16:20:40|28661.47|28661.47|28661.47|28661.47|28661.47|28661.47|28661.47|28661.47|0
1605111660000|2020-11-11 16:21:00|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|0
1605111670000|2020-11-11 16:21:10|28657.16|28657.16|28652.85|28652.85|28657.16|28657.16|28652.85|28652.85|0
1605111690000|2020-11-11 16:21:30|28648.55|28648.55|28649.3|28649.3|28651.08|28651.08|28642.46|28642.46|0
1605111700000|2020-11-11 16:21:40|28644.99|28644.99|28644.99|28644.99|28644.99|28644.99|28644.99|28644.99|0
1605111710000|2020-11-11 16:21:50|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|0
1605111730000|2020-11-11 16:22:10|28642.46|28642.46|28642.46|28642.46|28642.46|28642.46|28642.46|28642.46|0
1605111740000|2020-11-11 16:22:20|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|0
1605111750000|2020-11-11 16:22:30|28651.08|28651.08|28651.08|28651.08|28651.08|28651.08|28651.08|28651.08|0
1605111780000|2020-11-11 16:23:00|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|28655.38|0
1605111790000|2020-11-11 16:23:10|28653.61|28653.61|28653.61|28653.61|28653.61|28653.61|28653.61|28653.61|0
1605111800000|2020-11-11 16:23:20|28657.91|28657.91|28662.22|28662.22|28662.22|28662.22|28657.91|28657.91|0
1605111810000|2020-11-11 16:23:30|28657.91|28657.91|28653.61|28653.61|28657.91|28657.91|28653.61|28653.61|0
1605111820000|2020-11-11 16:23:40|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|0
1605111830000|2020-11-11 16:23:50|28647.52|28647.52|28647.52|28647.52|28647.52|28647.52|28647.52|28647.52|0
1605111840000|2020-11-11 16:24:00|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|0
1605111880000|2020-11-11 16:24:40|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|0
1605111890000|2020-11-11 16:24:50|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|0
1605111900000|2020-11-11 16:25:00|28657.91|28657.91|28662.22|28662.22|28662.22|28662.22|28657.91|28657.91|0
1605111910000|2020-11-11 16:25:10|28657.91|28657.91|28662.22|28662.22|28662.22|28662.22|28657.91|28657.91|0
1605111920000|2020-11-11 16:25:20|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|0
1605111930000|2020-11-11 16:25:30|28670.83|28670.83|28666.52|28666.52|28670.83|28670.83|28666.52|28666.52|0
1605111960000|2020-11-11 16:26:00|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|0
1605111970000|2020-11-11 16:26:10|28666.52|28666.52|28672.61|28672.61|28672.61|28672.61|28666.52|28666.52|0
1605111990000|2020-11-11 16:26:30|28668.3|28668.3|28666.52|28666.52|28668.3|28668.3|28664|28664|0
1605112000000|2020-11-11 16:26:40|28664.75|28664.75|28664.75|28664.75|28669.05|28669.05|28664.75|28664.75|0
1605112020000|2020-11-11 16:27:00|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|0
1605112030000|2020-11-11 16:27:10|28664.75|28664.75|28675.14|28675.14|28675.14|28675.14|28664.75|28664.75|0
1605112050000|2020-11-11 16:27:30|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|0
1605112060000|2020-11-11 16:27:40|28675.14|28675.14|28675.14|28675.14|28675.14|28675.14|28675.14|28675.14|0
1605112090000|2020-11-11 16:28:10|28670.83|28670.83|28679.44|28679.44|28679.44|28679.44|28670.83|28670.83|0
1605112100000|2020-11-11 16:28:20|28677.29|28677.29|28677.29|28677.29|28677.29|28677.29|28677.29|28677.29|0
1605112110000|2020-11-11 16:28:30|28679.44|28679.44|28685.9|28685.9|28688.06|28688.06|28679.44|28679.44|0
1605112120000|2020-11-11 16:28:40|28688.06|28688.06|28685.9|28685.9|28688.06|28688.06|28685.9|28685.9|0
1605112130000|2020-11-11 16:28:50|28690.21|28690.21|28700.98|28700.98|28705.28|28705.28|28690.21|28690.21|0
1605112140000|2020-11-11 16:29:00|28703.13|28703.13|28719.98|28719.98|28719.98|28719.98|28703.13|28703.13|0
1605112150000|2020-11-11 16:29:10|28715.67|28715.67|28707.81|28707.81|28715.67|28715.67|28700.98|28700.98|0
1605112160000|2020-11-11 16:29:20|28703.5|28703.5|28709.59|28709.59|28709.59|28709.59|28703.5|28703.5|0
1605112170000|2020-11-11 16:29:30|28712.12|28712.12|28711.74|28711.74|28713.89|28713.89|28709.96|28709.96|0
1605112180000|2020-11-11 16:29:40|28709.59|28709.59|28713.89|28713.89|28718.2|28718.2|28709.59|28709.59|0
1605112190000|2020-11-11 16:29:50|28717.45|28717.45|28720.73|28720.73|28725.04|28725.04|28712.12|28712.12|0
1605168910000|2020-11-12 08:15:10|28403.97|28403.97|28412.58|28412.58|28412.58|28412.58|28403.97|28403.97|0
1605168920000|2020-11-12 08:15:20|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|0
1605168930000|2020-11-12 08:15:30|28378.13|28378.13|28371.02|28371.02|28378.13|28378.13|28371.02|28371.02|0
1605168950000|2020-11-12 08:15:50|28369.24|28369.24|28364.94|28364.94|28369.24|28369.24|28364.94|28364.94|0
1605168960000|2020-11-12 08:16:00|28360.63|28360.63|28356.32|28356.32|28360.63|28360.63|28356.32|28356.32|0
1605168970000|2020-11-12 08:16:10|28352.77|28352.77|28350.24|28350.24|28354.55|28354.55|28350.24|28350.24|0
1605169000000|2020-11-12 08:16:40|28355.57|28355.57|28355.57|28355.57|28355.57|28355.57|28355.57|28355.57|0
1605169020000|2020-11-12 08:17:00|28373.82|28373.82|28377.38|28377.38|28377.38|28377.38|28373.82|28373.82|0
1605169030000|2020-11-12 08:17:10|28385.99|28385.99|28385.99|28385.99|28385.99|28385.99|28385.99|28385.99|0
1605169040000|2020-11-12 08:17:20|28380.66|28380.66|28372.05|28372.05|28380.66|28380.66|28372.05|28372.05|0
1605169080000|2020-11-12 08:18:00|28367.74|28367.74|28354.82|28354.82|28367.74|28367.74|28354.82|28354.82|0
1605169100000|2020-11-12 08:18:20|28359.13|28359.13|28354.82|28354.82|28359.13|28359.13|28354.82|28354.82|0
1605169120000|2020-11-12 08:18:40|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|0
1605169140000|2020-11-12 08:19:00|28344.43|28344.43|28366.99|28366.99|28366.99|28366.99|28344.43|28344.43|0
1605169150000|2020-11-12 08:19:10|28358.38|28358.38|28358.38|28358.38|28358.38|28358.38|28358.38|28358.38|0
1605169160000|2020-11-12 08:19:20|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|0
1605169200000|2020-11-12 08:20:00|28360.15|28360.15|28360.15|28360.15|28360.15|28360.15|28360.15|28360.15|0
1605169210000|2020-11-12 08:20:10|28351.54|28351.54|28342.93|28342.93|28351.54|28351.54|28342.93|28342.93|0
1605169230000|2020-11-12 08:20:30|28330.01|28330.01|28338.62|28338.62|28338.62|28338.62|28330.01|28330.01|0
1605169240000|2020-11-12 08:20:40|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|28342.93|0
1605169250000|2020-11-12 08:20:50|28337.6|28337.6|28335.82|28335.82|28337.6|28337.6|28335.82|28335.82|0
1605169270000|2020-11-12 08:21:10|28344.43|28344.43|28340.12|28340.12|28344.43|28344.43|28340.12|28340.12|0
1605169290000|2020-11-12 08:21:30|28335.82|28335.82|28322.9|28322.9|28335.82|28335.82|28322.9|28322.9|0
1605169310000|2020-11-12 08:21:50|28314.29|28314.29|28314.29|28314.29|28314.29|28314.29|28314.29|28314.29|0
1605169320000|2020-11-12 08:22:00|28305.67|28305.67|28305.67|28305.67|28305.67|28305.67|28305.67|28305.67|0
1605169330000|2020-11-12 08:22:10|28301.37|28301.37|28303.14|28303.14|28303.14|28303.14|28301.37|28301.37|0
1605169340000|2020-11-12 08:22:20|28307.45|28307.45|28307.45|28307.45|28307.45|28307.45|28307.45|28307.45|0
1605169350000|2020-11-12 08:22:30|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|0
1605169370000|2020-11-12 08:22:50|28317.84|28317.84|28317.84|28317.84|28317.84|28317.84|28317.84|28317.84|0
1605169390000|2020-11-12 08:23:10|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|0
1605169400000|2020-11-12 08:23:20|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|28304.92|0
1605169410000|2020-11-12 08:23:30|28300.62|28300.62|28300.62|28300.62|28304.92|28304.92|28300.62|28300.62|0
1605169420000|2020-11-12 08:23:40|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|0
1605169430000|2020-11-12 08:23:50|28311.01|28311.01|28315.31|28315.31|28315.31|28315.31|28311.01|28311.01|0
1605169450000|2020-11-12 08:24:10|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|28302.39|0
1605169460000|2020-11-12 08:24:20|28311.01|28311.01|28311.01|28311.01|28311.01|28311.01|28306.7|28306.7|0
1605169470000|2020-11-12 08:24:30|28315.31|28315.31|28311.01|28311.01|28315.31|28315.31|28311.01|28311.01|0
1605169490000|2020-11-12 08:24:50|28315.31|28315.31|28319.62|28319.62|28319.62|28319.62|28315.31|28315.31|0
1605169500000|2020-11-12 08:25:00|28315.31|28315.31|28319.62|28319.62|28319.62|28319.62|28315.31|28315.31|0
1605169510000|2020-11-12 08:25:10|28328.23|28328.23|28336.09|28336.09|28336.09|28336.09|28328.23|28328.23|0
1605169530000|2020-11-12 08:25:30|28340.4|28340.4|28336.09|28336.09|28340.4|28340.4|28336.09|28336.09|0
1605169540000|2020-11-12 08:25:40|28331.79|28331.79|28336.09|28336.09|28336.09|28336.09|28331.79|28331.79|0
1605169560000|2020-11-12 08:26:00|28327.48|28327.48|28325.7|28325.7|28327.48|28327.48|28325.7|28325.7|0
1605169570000|2020-11-12 08:26:10|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|0
1605169590000|2020-11-12 08:26:30|28317.09|28317.09|28317.09|28317.09|28317.09|28317.09|28317.09|28317.09|0
1605169600000|2020-11-12 08:26:40|28312.78|28312.78|28308.48|28308.48|28312.78|28312.78|28308.48|28308.48|0
1605169610000|2020-11-12 08:26:50|28306.7|28306.7|28315.31|28315.31|28315.31|28315.31|28306.7|28306.7|0
1605169630000|2020-11-12 08:27:10|28323.93|28323.93|28332.54|28332.54|28332.54|28332.54|28323.93|28323.93|0
1605169640000|2020-11-12 08:27:20|28336.84|28336.84|28349.76|28349.76|28349.76|28349.76|28328.23|28328.23|0
1605169690000|2020-11-12 08:28:10|28341.15|28341.15|28356.12|28356.12|28356.12|28356.12|28341.15|28341.15|0
1605169710000|2020-11-12 08:28:30|28369.04|28369.04|28356.12|28356.12|28369.04|28369.04|28356.12|28356.12|0
1605169720000|2020-11-12 08:28:40|28360.43|28360.43|28369.04|28369.04|28369.04|28369.04|28360.43|28360.43|0
1605169790000|2020-11-12 08:29:50|28377.65|28377.65|28381.96|28381.96|28381.96|28381.96|28377.65|28377.65|0
1605169800000|2020-11-12 08:30:00|28390.57|28390.57|28390.57|28390.57|28390.57|28390.57|28390.57|28390.57|0
1605169810000|2020-11-12 08:30:10|28399.18|28399.18|28399.18|28399.18|28399.18|28399.18|28399.18|28399.18|0
1605169830000|2020-11-12 08:30:30|28407.8|28407.8|28407.8|28407.8|28407.8|28407.8|28407.8|28407.8|0
1605169860000|2020-11-12 08:31:00|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|0
1605169870000|2020-11-12 08:31:10|28394.88|28394.88|28384.49|28384.49|28394.88|28394.88|28384.49|28384.49|0
1605169900000|2020-11-12 08:31:40|28380.18|28380.18|28380.18|28380.18|28380.18|28380.18|28380.18|28380.18|0
1605169910000|2020-11-12 08:31:50|28388.79|28388.79|28406.02|28406.02|28406.02|28406.02|28388.79|28388.79|0
1605169920000|2020-11-12 08:32:00|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|0
1605169930000|2020-11-12 08:32:10|28407.05|28407.05|28407.05|28407.05|28407.05|28407.05|28407.05|28407.05|0
1605169940000|2020-11-12 08:32:20|28402.74|28402.74|28402.74|28402.74|28402.74|28402.74|28402.74|28402.74|0
1605169950000|2020-11-12 08:32:30|28398.43|28398.43|28402.74|28402.74|28402.74|28402.74|28398.43|28398.43|0
1605169970000|2020-11-12 08:32:50|28394.13|28394.13|28402.74|28402.74|28402.74|28402.74|28394.13|28394.13|0
1605169990000|2020-11-12 08:33:10|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|28411.35|0
1605170050000|2020-11-12 08:34:10|28415.66|28415.66|28433.91|28433.91|28433.91|28433.91|28415.66|28415.66|0
1605170060000|2020-11-12 08:34:20|28432.13|28432.13|28432.13|28432.13|28432.13|28432.13|28432.13|28432.13|0
1605170070000|2020-11-12 08:34:30|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|0
1605170090000|2020-11-12 08:34:50|28427.83|28427.83|28432.13|28432.13|28432.13|28432.13|28427.83|28427.83|0
1605170110000|2020-11-12 08:35:10|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|0
1605170140000|2020-11-12 08:35:40|28445.05|28445.05|28445.05|28445.05|28445.05|28445.05|28440.75|28440.75|0
1605170150000|2020-11-12 08:35:50|28440.75|28440.75|28440.75|28440.75|28440.75|28440.75|28440.75|28440.75|0
1605170160000|2020-11-12 08:36:00|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|0
1605170170000|2020-11-12 08:36:10|28440.75|28440.75|28445.05|28445.05|28445.05|28445.05|28440.75|28440.75|0
1605170180000|2020-11-12 08:36:20|28436.44|28436.44|28440.75|28440.75|28440.75|28440.75|28436.44|28436.44|0
1605170190000|2020-11-12 08:36:30|28432.13|28432.13|28436.44|28436.44|28436.44|28436.44|28432.13|28432.13|0
1605170200000|2020-11-12 08:36:40|28440.75|28440.75|28444.3|28444.3|28444.3|28444.3|28440.75|28440.75|0
1605170220000|2020-11-12 08:37:00|28439.99|28439.99|28434.66|28434.66|28439.99|28439.99|28434.66|28434.66|0
1605170240000|2020-11-12 08:37:20|28430.36|28430.36|28430.36|28430.36|28430.36|28430.36|28430.36|28430.36|0
1605170250000|2020-11-12 08:37:30|28426.05|28426.05|28413.13|28413.13|28426.05|28426.05|28413.13|28413.13|0
1605170260000|2020-11-12 08:37:40|28404.52|28404.52|28404.52|28404.52|28404.52|28404.52|28404.52|28404.52|0
1605170280000|2020-11-12 08:38:00|28400.21|28400.21|28413.13|28413.13|28413.13|28413.13|28400.21|28400.21|0
1605170300000|2020-11-12 08:38:20|28408.82|28408.82|28417.44|28417.44|28417.44|28417.44|28408.82|28408.82|0
1605170320000|2020-11-12 08:38:40|28408.82|28408.82|28404.52|28404.52|28408.82|28408.82|28404.52|28404.52|0
1605170360000|2020-11-12 08:39:20|28395.9|28395.9|28404.52|28404.52|28408.82|28408.82|28395.9|28395.9|0
1605170370000|2020-11-12 08:39:30|28408.82|28408.82|28408.82|28408.82|28408.82|28408.82|28408.82|28408.82|0
1605170380000|2020-11-12 08:39:40|28413.13|28413.13|28408.82|28408.82|28413.13|28413.13|28404.52|28404.52|0
1605170420000|2020-11-12 08:40:20|28413.13|28413.13|28413.13|28413.13|28413.13|28413.13|28413.13|28413.13|0
1605170450000|2020-11-12 08:40:50|28421.74|28421.74|28413.13|28413.13|28421.74|28421.74|28413.13|28413.13|0
1605170460000|2020-11-12 08:41:00|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|0
1605170480000|2020-11-12 08:41:20|28408.82|28408.82|28413.13|28413.13|28413.13|28413.13|28408.82|28408.82|0
1605170500000|2020-11-12 08:41:40|28417.44|28417.44|28413.13|28413.13|28417.44|28417.44|28413.13|28413.13|0
1605170510000|2020-11-12 08:41:50|28421.74|28421.74|28421.74|28421.74|28421.74|28421.74|28421.74|28421.74|0
1605170520000|2020-11-12 08:42:00|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|0
1605170530000|2020-11-12 08:42:10|28421.74|28421.74|28417.44|28417.44|28421.74|28421.74|28417.44|28417.44|0
1605170540000|2020-11-12 08:42:20|28426.05|28426.05|28417.44|28417.44|28426.05|28426.05|28417.44|28417.44|0
1605170570000|2020-11-12 08:42:50|28413.13|28413.13|28421.74|28421.74|28421.74|28421.74|28413.13|28413.13|0
1605170590000|2020-11-12 08:43:10|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|28417.44|0
1605170600000|2020-11-12 08:43:20|28408.82|28408.82|28395.63|28395.63|28408.82|28408.82|28395.63|28395.63|0
1605170610000|2020-11-12 08:43:30|28391.32|28391.32|28391.32|28391.32|28391.32|28391.32|28391.32|28391.32|0
1605170620000|2020-11-12 08:43:40|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|0
1605170640000|2020-11-12 08:44:00|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|0
1605170650000|2020-11-12 08:44:10|28374.1|28374.1|28374.1|28374.1|28374.1|28374.1|28374.1|28374.1|0
1605170660000|2020-11-12 08:44:20|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|0
1605170690000|2020-11-12 08:44:50|28391.32|28391.32|28387.02|28387.02|28391.32|28391.32|28387.02|28387.02|0
1605170700000|2020-11-12 08:45:00|28395.63|28395.63|28399.94|28399.94|28399.94|28399.94|28395.63|28395.63|0
1605170720000|2020-11-12 08:45:20|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1605170730000|2020-11-12 08:45:30|28391.32|28391.32|28387.02|28387.02|28391.32|28391.32|28387.02|28387.02|0
1605170740000|2020-11-12 08:45:40|28391.32|28391.32|28391.32|28391.32|28395.63|28395.63|28391.32|28391.32|0
1605170750000|2020-11-12 08:45:50|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1605170770000|2020-11-12 08:46:10|28399.94|28399.94|28395.63|28395.63|28399.94|28399.94|28395.63|28395.63|0
1605170780000|2020-11-12 08:46:20|28392.08|28392.08|28393.85|28393.85|28393.85|28393.85|28392.08|28392.08|0
1605170790000|2020-11-12 08:46:30|28398.16|28398.16|28392.83|28392.83|28398.16|28398.16|28392.83|28392.83|0
1605170800000|2020-11-12 08:46:40|28394.6|28394.6|28394.6|28394.6|28394.6|28394.6|28392.83|28392.83|0
1605170810000|2020-11-12 08:46:50|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|0
1605170820000|2020-11-12 08:47:00|28396.38|28396.38|28393.85|28393.85|28398.16|28398.16|28393.85|28393.85|0
1605170830000|2020-11-12 08:47:10|28398.16|28398.16|28398.16|28398.16|28406.77|28406.77|28393.85|28393.85|0
1605170840000|2020-11-12 08:47:20|28406.77|28406.77|28413.88|28413.88|28418.19|28418.19|28406.77|28406.77|0
1605170850000|2020-11-12 08:47:30|28409.58|28409.58|28404.24|28404.24|28409.58|28409.58|28402.47|28402.47|0
1605170900000|2020-11-12 08:48:20|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|0
1605170920000|2020-11-12 08:48:40|28400.69|28400.69|28400.69|28400.69|28400.69|28400.69|28400.69|28400.69|0
1605170930000|2020-11-12 08:48:50|28383.46|28383.46|28387.77|28387.77|28387.77|28387.77|28383.46|28383.46|0
1605170940000|2020-11-12 08:49:00|28383.46|28383.46|28383.46|28383.46|28383.46|28383.46|28383.46|28383.46|0
1605170950000|2020-11-12 08:49:10|28379.16|28379.16|28379.16|28379.16|28379.16|28379.16|28379.16|28379.16|0
1605170960000|2020-11-12 08:49:20|28374.85|28374.85|28374.85|28374.85|28383.46|28383.46|28374.85|28374.85|0
1605170970000|2020-11-12 08:49:30|28379.16|28379.16|28374.85|28374.85|28379.16|28379.16|28374.85|28374.85|0
1605170980000|2020-11-12 08:49:40|28366.24|28366.24|28361.93|28361.93|28366.24|28366.24|28361.93|28361.93|0
1605170990000|2020-11-12 08:49:50|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|0
1605171000000|2020-11-12 08:50:00|28374.85|28374.85|28370.54|28370.54|28374.85|28374.85|28366.24|28366.24|0
1605171010000|2020-11-12 08:50:10|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|28366.24|0
1605171030000|2020-11-12 08:50:30|28364.46|28364.46|28368.77|28368.77|28368.77|28368.77|28364.46|28364.46|0
1605171060000|2020-11-12 08:51:00|28364.46|28364.46|28355.85|28355.85|28364.46|28364.46|28355.85|28355.85|0
1605171110000|2020-11-12 08:51:50|28350.51|28350.51|28341.9|28341.9|28350.51|28350.51|28341.9|28341.9|0
1605171120000|2020-11-12 08:52:00|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|0
1605171130000|2020-11-12 08:52:10|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|0
1605171140000|2020-11-12 08:52:20|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|0
1605171150000|2020-11-12 08:52:30|28330.76|28330.76|28332.54|28332.54|28332.54|28332.54|28330.76|28330.76|0
1605171160000|2020-11-12 08:52:40|28336.84|28336.84|28317.84|28317.84|28336.84|28336.84|28317.84|28317.84|0
1605171170000|2020-11-12 08:52:50|28316.06|28316.06|28316.06|28316.06|28316.06|28316.06|28316.06|28316.06|0
1605171180000|2020-11-12 08:53:00|28307.45|28307.45|28301.37|28301.37|28307.45|28307.45|28301.37|28301.37|0
1605171190000|2020-11-12 08:53:10|28305.67|28305.67|28305.67|28305.67|28305.67|28305.67|28305.67|28305.67|0
1605171200000|2020-11-12 08:53:20|28292.75|28292.75|28288.45|28288.45|28297.06|28297.06|28288.45|28288.45|0
1605171210000|2020-11-12 08:53:30|28301.37|28301.37|28297.06|28297.06|28301.37|28301.37|28297.06|28297.06|0
1605171220000|2020-11-12 08:53:40|28288.45|28288.45|28279.84|28279.84|28288.45|28288.45|28279.84|28279.84|0
1605171230000|2020-11-12 08:53:50|28275.53|28275.53|28275.53|28275.53|28275.53|28275.53|28275.53|28275.53|0
1605171250000|2020-11-12 08:54:10|28271.22|28271.22|28262.61|28262.61|28271.22|28271.22|28262.61|28262.61|0
1605171270000|2020-11-12 08:54:30|28254|28254|28254|28254|28258.3|28258.3|28254|28254|0
1605171280000|2020-11-12 08:54:40|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|0
1605171300000|2020-11-12 08:55:00|28245.11|28245.11|28245.11|28245.11|28248.67|28248.67|28245.11|28245.11|0
1605171310000|2020-11-12 08:55:10|28258.03|28258.03|28254.75|28254.75|28258.03|28258.03|28249.42|28249.42|0
1605171320000|2020-11-12 08:55:20|28250.44|28250.44|28246.14|28246.14|28250.44|28250.44|28246.14|28246.14|0
1605171330000|2020-11-12 08:55:30|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|0
1605171350000|2020-11-12 08:55:50|28259.06|28259.06|28259.06|28259.06|28259.06|28259.06|28259.06|28259.06|0
1605171360000|2020-11-12 08:56:00|28263.36|28263.36|28259.06|28259.06|28263.36|28263.36|28259.06|28259.06|0
1605171370000|2020-11-12 08:56:10|28276.28|28276.28|28271.97|28271.97|28280.59|28280.59|28271.97|28271.97|0
1605171390000|2020-11-12 08:56:30|28259.06|28259.06|28250.44|28250.44|28259.06|28259.06|28250.44|28250.44|0
1605171410000|2020-11-12 08:56:50|28254.75|28254.75|28250.44|28250.44|28254.75|28254.75|28250.44|28250.44|0
1605171420000|2020-11-12 08:57:00|28246.14|28246.14|28246.14|28246.14|28246.14|28246.14|28246.14|28246.14|0
1605171430000|2020-11-12 08:57:10|28241.83|28241.83|28241.83|28241.83|28241.83|28241.83|28241.83|28241.83|0
1605171440000|2020-11-12 08:57:20|28232.94|28232.94|28229.66|28229.66|28232.94|28232.94|28224.33|28224.33|0
1605171450000|2020-11-12 08:57:30|28233.97|28233.97|28233.97|28233.97|28233.97|28233.97|28233.97|28233.97|0
1605171470000|2020-11-12 08:57:50|28229.66|28229.66|28223.58|28223.58|28229.66|28229.66|28223.58|28223.58|0
1605171490000|2020-11-12 08:58:10|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|0
1605171500000|2020-11-12 08:58:20|28240.05|28240.05|28257.28|28257.28|28257.28|28257.28|28238.28|28238.28|0
1605171520000|2020-11-12 08:58:40|28261.58|28261.58|28265.89|28265.89|28265.89|28265.89|28261.58|28261.58|0
1605171530000|2020-11-12 08:58:50|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|0
1605171560000|2020-11-12 08:59:20|28263.36|28263.36|28263.36|28263.36|28263.36|28263.36|28263.36|28263.36|0
1605171590000|2020-11-12 08:59:50|28254.75|28254.75|28259.06|28259.06|28263.36|28263.36|28254.75|28254.75|0
1605171600000|2020-11-12 09:00:00|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|0
1605171650000|2020-11-12 09:00:50|28276.28|28276.28|28276.28|28276.28|28276.28|28276.28|28276.28|28276.28|0
1605171660000|2020-11-12 09:01:00|28280.59|28280.59|28276.28|28276.28|28280.59|28280.59|28276.28|28276.28|0
1605171690000|2020-11-12 09:01:30|28280.59|28280.59|28278.81|28278.81|28280.59|28280.59|28278.81|28278.81|0
1605171700000|2020-11-12 09:01:40|28287.42|28287.42|28283.12|28283.12|28296.04|28296.04|28283.12|28283.12|0
1605171720000|2020-11-12 09:02:00|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|0
1605171730000|2020-11-12 09:02:10|28297.81|28297.81|28307.45|28307.45|28307.45|28307.45|28297.81|28297.81|0
1605171750000|2020-11-12 09:02:30|28320.37|28320.37|28320.37|28320.37|28320.37|28320.37|28320.37|28320.37|0
1605171760000|2020-11-12 09:02:40|28316.06|28316.06|28316.06|28316.06|28316.06|28316.06|28316.06|28316.06|0
1605171820000|2020-11-12 09:03:40|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|28328.98|0
1605171860000|2020-11-12 09:04:20|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|0
1605171870000|2020-11-12 09:04:30|28346.21|28346.21|28342.93|28342.93|28351.54|28351.54|28342.93|28342.93|0
1605171880000|2020-11-12 09:04:40|28355.85|28355.85|28355.85|28355.85|28355.85|28355.85|28355.85|28355.85|0
1605171930000|2020-11-12 09:05:30|28364.46|28364.46|28364.46|28364.46|28364.46|28364.46|28364.46|28364.46|0
1605171940000|2020-11-12 09:05:40|28368.77|28368.77|28355.85|28355.85|28368.77|28368.77|28355.85|28355.85|0
1605171950000|2020-11-12 09:05:50|28351.54|28351.54|28347.99|28347.99|28351.54|28351.54|28347.99|28347.99|0
1605171960000|2020-11-12 09:06:00|28339.37|28339.37|28339.37|28339.37|28339.37|28339.37|28339.37|28339.37|0
1605171990000|2020-11-12 09:06:30|28330.76|28330.76|28341.15|28341.15|28341.15|28341.15|28330.76|28330.76|0
1605172000000|2020-11-12 09:06:40|28336.84|28336.84|28336.84|28336.84|28336.84|28336.84|28336.84|28336.84|0
1605172010000|2020-11-12 09:06:50|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|28332.54|0
1605172020000|2020-11-12 09:07:00|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|28341.15|0
1605172040000|2020-11-12 09:07:20|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|0
1605172060000|2020-11-12 09:07:40|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|28333.29|0
1605172070000|2020-11-12 09:07:50|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|0
1605172090000|2020-11-12 09:08:10|28354.82|28354.82|28350.51|28350.51|28354.82|28354.82|28350.51|28350.51|0
1605172130000|2020-11-12 09:08:50|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|0
1605172220000|2020-11-12 09:10:20|28333.29|28333.29|28337.6|28337.6|28337.6|28337.6|28333.29|28333.29|0
1605172240000|2020-11-12 09:10:40|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|0
1605172310000|2020-11-12 09:11:50|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|0
1605172320000|2020-11-12 09:12:00|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|0
1605172340000|2020-11-12 09:12:20|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|28337.6|0
1605172350000|2020-11-12 09:12:30|28333.29|28333.29|28331.51|28331.51|28333.29|28333.29|28331.51|28331.51|0
1605172380000|2020-11-12 09:13:00|28335.82|28335.82|28325.43|28325.43|28335.82|28335.82|28325.43|28325.43|0
1605172400000|2020-11-12 09:13:20|28334.04|28334.04|28334.04|28334.04|28334.04|28334.04|28334.04|28334.04|0
1605172410000|2020-11-12 09:13:30|28338.35|28338.35|28340.12|28340.12|28340.12|28340.12|28338.35|28338.35|0
1605172450000|2020-11-12 09:14:10|28331.51|28331.51|28327.21|28327.21|28331.51|28331.51|28327.21|28327.21|0
1605172500000|2020-11-12 09:15:00|28348.74|28348.74|28360.9|28360.9|28360.9|28360.9|28348.74|28348.74|0
1605172510000|2020-11-12 09:15:10|28365.21|28365.21|28373.82|28373.82|28373.82|28373.82|28365.21|28365.21|0
1605172520000|2020-11-12 09:15:20|28365.21|28365.21|28363.43|28363.43|28365.21|28365.21|28363.43|28363.43|0
1605172570000|2020-11-12 09:16:10|28361.66|28361.66|28361.66|28361.66|28361.66|28361.66|28361.66|28361.66|0
1605172590000|2020-11-12 09:16:30|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|0
1605172610000|2020-11-12 09:16:50|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|0
1605172620000|2020-11-12 09:17:00|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|0
1605172630000|2020-11-12 09:17:10|28361.66|28361.66|28361.66|28361.66|28361.66|28361.66|28361.66|28361.66|0
1605172640000|2020-11-12 09:17:20|28363.43|28363.43|28372.05|28372.05|28372.05|28372.05|28363.43|28363.43|0
1605172680000|2020-11-12 09:18:00|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|0
1605172690000|2020-11-12 09:18:10|28365.96|28365.96|28355.57|28355.57|28365.96|28365.96|28355.57|28355.57|0
1605172720000|2020-11-12 09:18:40|28351.27|28351.27|28354.82|28354.82|28354.82|28354.82|28351.27|28351.27|0
1605172730000|2020-11-12 09:18:50|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|0
1605172750000|2020-11-12 09:19:10|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|0
1605172790000|2020-11-12 09:19:50|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|28367.74|0
1605172820000|2020-11-12 09:20:20|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|28363.43|0
1605172830000|2020-11-12 09:20:30|28361.66|28361.66|28361.66|28361.66|28363.43|28363.43|28361.66|28361.66|0
1605172840000|2020-11-12 09:20:40|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|0
1605172850000|2020-11-12 09:20:50|28374.58|28374.58|28374.58|28374.58|28383.19|28383.19|28374.58|28374.58|0
1605172890000|2020-11-12 09:21:30|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|28376.35|0
1605172940000|2020-11-12 09:22:20|28389.27|28389.27|28384.97|28384.97|28389.27|28389.27|28384.97|28384.97|0
1605172980000|2020-11-12 09:23:00|28386.74|28386.74|28405.75|28405.75|28405.75|28405.75|28386.74|28386.74|0
1605172990000|2020-11-12 09:23:10|28410.05|28410.05|28414.36|28414.36|28414.36|28414.36|28410.05|28410.05|0
1605173000000|2020-11-12 09:23:20|28418.66|28418.66|28410.05|28410.05|28418.66|28418.66|28410.05|28410.05|0
1605173020000|2020-11-12 09:23:40|28418.66|28418.66|28418.66|28418.66|28418.66|28418.66|28418.66|28418.66|0
1605173040000|2020-11-12 09:24:00|28422.97|28422.97|28418.66|28418.66|28422.97|28422.97|28418.66|28418.66|0
1605173050000|2020-11-12 09:24:10|28424|28424|28424|28424|28424|28424|28424|28424|0
1605173060000|2020-11-12 09:24:20|28436.92|28436.92|28436.92|28436.92|28436.92|28436.92|28436.92|28436.92|0
1605173070000|2020-11-12 09:24:30|28445.53|28445.53|28454.14|28454.14|28454.14|28454.14|28445.53|28445.53|0
1605173080000|2020-11-12 09:24:40|28441.22|28441.22|28441.22|28441.22|28441.22|28441.22|28441.22|28441.22|0
1605173100000|2020-11-12 09:25:00|28436.92|28436.92|28428.3|28428.3|28436.92|28436.92|28428.3|28428.3|0
1605173120000|2020-11-12 09:25:20|28432.61|28432.61|28432.61|28432.61|28432.61|28432.61|28432.61|28432.61|0
1605173160000|2020-11-12 09:26:00|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|28415.38|0
1605173170000|2020-11-12 09:26:10|28413.61|28413.61|28421.47|28421.47|28421.47|28421.47|28413.61|28413.61|0
1605173180000|2020-11-12 09:26:20|28417.91|28417.91|28413.61|28413.61|28417.91|28417.91|28409.3|28409.3|0
1605173200000|2020-11-12 09:26:40|28409.3|28409.3|28409.3|28409.3|28409.3|28409.3|28409.3|28409.3|0
1605173210000|2020-11-12 09:26:50|28413.61|28413.61|28409.3|28409.3|28413.61|28413.61|28409.3|28409.3|0
1605173220000|2020-11-12 09:27:00|28411.08|28411.08|28411.08|28411.08|28411.08|28411.08|28411.08|28411.08|0
1605173240000|2020-11-12 09:27:20|28409.3|28409.3|28409.3|28409.3|28409.3|28409.3|28409.3|28409.3|0
1605173270000|2020-11-12 09:27:50|28404.99|28404.99|28398.91|28398.91|28404.99|28404.99|28398.91|28398.91|0
1605173280000|2020-11-12 09:28:00|28394.6|28394.6|28390.3|28390.3|28394.6|28394.6|28390.3|28390.3|0
1605173290000|2020-11-12 09:28:10|28388.52|28388.52|28379.91|28379.91|28388.52|28388.52|28379.91|28379.91|0
1605173310000|2020-11-12 09:28:30|28384.21|28384.21|28388.52|28388.52|28392.83|28392.83|28384.21|28384.21|0
1605173330000|2020-11-12 09:28:50|28397.13|28397.13|28392.83|28392.83|28397.13|28397.13|28392.83|28392.83|0
1605173350000|2020-11-12 09:29:10|28401.44|28401.44|28392.83|28392.83|28401.44|28401.44|28392.83|28392.83|0
1605173370000|2020-11-12 09:29:30|28379.91|28379.91|28379.91|28379.91|28379.91|28379.91|28379.91|28379.91|0
1605173380000|2020-11-12 09:29:40|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|28384.21|0
1605173390000|2020-11-12 09:29:50|28388.52|28388.52|28385.99|28385.99|28390.3|28390.3|28385.99|28385.99|0
1605173410000|2020-11-12 09:30:10|28398.91|28398.91|28406.77|28406.77|28406.77|28406.77|28398.91|28398.91|0
1605173420000|2020-11-12 09:30:20|28411.08|28411.08|28406.77|28406.77|28411.08|28411.08|28402.47|28402.47|0
1605173430000|2020-11-12 09:30:30|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|28419.69|0
1605173440000|2020-11-12 09:30:40|28424|28424|28424|28424|28424|28424|28424|28424|0
1605173450000|2020-11-12 09:30:50|28429.33|28429.33|28429.33|28429.33|28429.33|28429.33|28429.33|28429.33|0
1605173460000|2020-11-12 09:31:00|28437.94|28437.94|28435.41|28435.41|28437.94|28437.94|28433.64|28433.64|0
1605173480000|2020-11-12 09:31:20|28444.03|28444.03|28442.25|28442.25|28444.03|28444.03|28442.25|28442.25|0
1605173490000|2020-11-12 09:31:30|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|0
1605173500000|2020-11-12 09:31:40|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|0
1605173510000|2020-11-12 09:31:50|28445.8|28445.8|28445.8|28445.8|28445.8|28445.8|28445.8|28445.8|0
1605173540000|2020-11-12 09:32:20|28458.72|28458.72|28454.42|28454.42|28463.03|28463.03|28454.42|28454.42|0
1605173550000|2020-11-12 09:32:30|28450.11|28450.11|28450.11|28450.11|28450.11|28450.11|28450.11|28450.11|0
1605173590000|2020-11-12 09:33:10|28454.42|28454.42|28454.42|28454.42|28454.42|28454.42|28454.42|28454.42|0
1605173620000|2020-11-12 09:33:40|28445.8|28445.8|28432.88|28432.88|28445.8|28445.8|28432.88|28432.88|0
1605173630000|2020-11-12 09:33:50|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|28432.88|28432.88|0
1605173650000|2020-11-12 09:34:10|28435.41|28435.41|28414.63|28414.63|28435.41|28435.41|28414.63|28414.63|0
1605173660000|2020-11-12 09:34:20|28418.94|28418.94|28418.94|28418.94|28418.94|28418.94|28418.94|28418.94|0
1605173670000|2020-11-12 09:34:30|28422.49|28422.49|28422.49|28422.49|28422.49|28422.49|28422.49|28422.49|0
1605173680000|2020-11-12 09:34:40|28426.8|28426.8|28422.49|28422.49|28426.8|28426.8|28422.49|28422.49|0
1605173690000|2020-11-12 09:34:50|28413.88|28413.88|28413.88|28413.88|28413.88|28413.88|28413.88|28413.88|0
1605173700000|2020-11-12 09:35:00|28410.33|28410.33|28406.02|28406.02|28410.33|28410.33|28406.02|28406.02|0
1605173750000|2020-11-12 09:35:50|28410.33|28410.33|28410.33|28410.33|28410.33|28410.33|28410.33|28410.33|0
1605173830000|2020-11-12 09:37:10|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|0
1605173840000|2020-11-12 09:37:20|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|28402.47|0
1605173860000|2020-11-12 09:37:40|28404.24|28404.24|28404.24|28404.24|28404.24|28404.24|28404.24|28404.24|0
1605173880000|2020-11-12 09:38:00|28400.69|28400.69|28400.69|28400.69|28400.69|28400.69|28400.69|28400.69|0
1605173890000|2020-11-12 09:38:10|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|0
1605173920000|2020-11-12 09:38:40|28392.83|28392.83|28392.83|28392.83|28392.83|28392.83|28392.83|28392.83|0
1605173930000|2020-11-12 09:38:50|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|0
1605173940000|2020-11-12 09:39:00|28404.99|28404.99|28409.3|28409.3|28409.3|28409.3|28404.99|28404.99|0
1605173960000|2020-11-12 09:39:20|28404.99|28404.99|28404.99|28404.99|28404.99|28404.99|28404.99|28404.99|0
1605173970000|2020-11-12 09:39:30|28397.13|28397.13|28392.83|28392.83|28397.13|28397.13|28391.05|28391.05|0
1605173990000|2020-11-12 09:39:50|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28386.74|28386.74|0
1605174000000|2020-11-12 09:40:00|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|0
1605174010000|2020-11-12 09:40:10|28395.36|28395.36|28397.13|28397.13|28397.13|28397.13|28395.36|28395.36|0
1605174030000|2020-11-12 09:40:30|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|0
1605174040000|2020-11-12 09:40:40|28392.83|28392.83|28399.66|28399.66|28399.66|28399.66|28392.83|28392.83|0
1605174070000|2020-11-12 09:41:10|28401.44|28401.44|28401.44|28401.44|28405.75|28405.75|28401.44|28401.44|0
1605174080000|2020-11-12 09:41:20|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|0
1605174090000|2020-11-12 09:41:30|28392.83|28392.83|28391.05|28391.05|28392.83|28392.83|28391.05|28391.05|0
1605174110000|2020-11-12 09:41:50|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|0
1605174130000|2020-11-12 09:42:10|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|0
1605174140000|2020-11-12 09:42:20|28386.74|28386.74|28382.44|28382.44|28386.74|28386.74|28382.44|28382.44|0
1605174180000|2020-11-12 09:43:00|28377.1|28377.1|28377.1|28377.1|28377.1|28377.1|28377.1|28377.1|0
1605174200000|2020-11-12 09:43:20|28378.88|28378.88|28370.27|28370.27|28378.88|28378.88|28370.27|28370.27|0
1605174210000|2020-11-12 09:43:30|28372.05|28372.05|28384.97|28384.97|28384.97|28384.97|28372.05|28372.05|0
1605174240000|2020-11-12 09:44:00|28389.27|28389.27|28389.27|28389.27|28389.27|28389.27|28389.27|28389.27|0
1605174260000|2020-11-12 09:44:20|28387.49|28387.49|28378.88|28378.88|28387.49|28387.49|28378.88|28378.88|0
1605174300000|2020-11-12 09:45:00|28374.58|28374.58|28361.66|28361.66|28374.58|28374.58|28361.66|28361.66|0
1605174310000|2020-11-12 09:45:10|28358.1|28358.1|28349.49|28349.49|28359.88|28359.88|28349.49|28349.49|0
1605174330000|2020-11-12 09:45:30|28345.18|28345.18|28343.4|28343.4|28345.18|28345.18|28343.4|28343.4|0
1605174340000|2020-11-12 09:45:40|28339.1|28339.1|28339.1|28339.1|28339.1|28339.1|28339.1|28339.1|0
1605174350000|2020-11-12 09:45:50|28334.79|28334.79|28345.18|28345.18|28345.18|28345.18|28334.79|28334.79|0
1605174360000|2020-11-12 09:46:00|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|0
1605174380000|2020-11-12 09:46:20|28345.18|28345.18|28345.18|28345.18|28345.18|28345.18|28345.18|28345.18|0
1605174400000|2020-11-12 09:46:40|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|0
1605174420000|2020-11-12 09:47:00|28345.18|28345.18|28345.18|28345.18|28345.18|28345.18|28345.18|28345.18|0
1605174440000|2020-11-12 09:47:20|28353.79|28353.79|28353.79|28353.79|28353.79|28353.79|28353.79|28353.79|0
1605174450000|2020-11-12 09:47:30|28355.57|28355.57|28357.35|28357.35|28357.35|28357.35|28355.57|28355.57|0
1605174460000|2020-11-12 09:47:40|28370.27|28370.27|28365.96|28365.96|28370.27|28370.27|28365.96|28365.96|0
1605174480000|2020-11-12 09:48:00|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|0
1605174500000|2020-11-12 09:48:20|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|28365.96|0
1605174510000|2020-11-12 09:48:30|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|0
1605174530000|2020-11-12 09:48:50|28374.58|28374.58|28392.83|28392.83|28392.83|28392.83|28374.58|28374.58|0
1605174540000|2020-11-12 09:49:00|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|28397.13|0
1605174550000|2020-11-12 09:49:10|28401.44|28401.44|28397.13|28397.13|28401.44|28401.44|28397.13|28397.13|0
1605174560000|2020-11-12 09:49:20|28398.91|28398.91|28398.91|28398.91|28407.52|28407.52|28398.91|28398.91|0
1605174590000|2020-11-12 09:49:50|28407.52|28407.52|28407.52|28407.52|28407.52|28407.52|28407.52|28407.52|0
1605174600000|2020-11-12 09:50:00|28398.91|28398.91|28398.91|28398.91|28398.91|28398.91|28398.91|28398.91|0
1605174610000|2020-11-12 09:50:10|28397.13|28397.13|28395.36|28395.36|28397.13|28397.13|28395.36|28395.36|0
1605174640000|2020-11-12 09:50:40|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|0
1605174690000|2020-11-12 09:51:30|28395.36|28395.36|28395.36|28395.36|28395.36|28395.36|28395.36|28395.36|0
1605174710000|2020-11-12 09:51:50|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|0
1605174730000|2020-11-12 09:52:10|28386.74|28386.74|28391.05|28391.05|28391.05|28391.05|28386.74|28386.74|0
1605174750000|2020-11-12 09:52:30|28386.74|28386.74|28392.83|28392.83|28392.83|28392.83|28386.74|28386.74|0
1605174760000|2020-11-12 09:52:40|28388.52|28388.52|28391.05|28391.05|28391.05|28391.05|28388.52|28388.52|0
1605174780000|2020-11-12 09:53:00|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|0
1605174800000|2020-11-12 09:53:20|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|28391.05|0
1605174850000|2020-11-12 09:54:10|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|0
1605174860000|2020-11-12 09:54:20|28382.44|28382.44|28373.82|28373.82|28382.44|28382.44|28373.82|28373.82|0
1605174900000|2020-11-12 09:55:00|28378.13|28378.13|28369.52|28369.52|28378.13|28378.13|28369.52|28369.52|0
1605174940000|2020-11-12 09:55:40|28360.9|28360.9|28360.9|28360.9|28360.9|28360.9|28360.9|28360.9|0
1605174950000|2020-11-12 09:55:50|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|28365.21|0
1605174970000|2020-11-12 09:56:10|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|0
1605175000000|2020-11-12 09:56:40|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|0
1605175010000|2020-11-12 09:56:50|28371.29|28371.29|28379.91|28379.91|28379.91|28379.91|28371.29|28371.29|0
1605175030000|2020-11-12 09:57:10|28375.6|28375.6|28384.21|28384.21|28384.21|28384.21|28375.6|28375.6|0
1605175040000|2020-11-12 09:57:20|28385.99|28385.99|28394.6|28394.6|28394.6|28394.6|28385.99|28385.99|0
1605175080000|2020-11-12 09:58:00|28398.91|28398.91|28398.91|28398.91|28398.91|28398.91|28398.91|28398.91|0
1605175120000|2020-11-12 09:58:40|28403.22|28403.22|28409.3|28409.3|28409.3|28409.3|28403.22|28403.22|0
1605175130000|2020-11-12 09:58:50|28404.99|28404.99|28404.99|28404.99|28404.99|28404.99|28404.99|28404.99|0
1605175150000|2020-11-12 09:59:10|28403.22|28403.22|28398.91|28398.91|28403.22|28403.22|28398.91|28398.91|0
1605175180000|2020-11-12 09:59:40|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|0
1605175190000|2020-11-12 09:59:50|28407.52|28407.52|28405.75|28405.75|28407.52|28407.52|28405.75|28405.75|0
1605175200000|2020-11-12 10:00:00|28410.05|28410.05|28433.36|28433.36|28433.36|28433.36|28410.05|28410.05|0
1605175210000|2020-11-12 10:00:10|28441.97|28441.97|28443.75|28443.75|28448.06|28448.06|28441.97|28441.97|0
1605175230000|2020-11-12 10:00:30|28452.36|28452.36|28448.06|28448.06|28452.36|28452.36|28448.06|28448.06|0
1605175240000|2020-11-12 10:00:40|28456.67|28456.67|28458.45|28458.45|28462.75|28462.75|28456.67|28456.67|0
1605175250000|2020-11-12 10:00:50|28467.06|28467.06|28467.06|28467.06|28467.06|28467.06|28467.06|28467.06|0
1605175280000|2020-11-12 10:01:20|28470.62|28470.62|28474.92|28474.92|28487.84|28487.84|28470.62|28470.62|0
1605175290000|2020-11-12 10:01:30|28470.62|28470.62|28466.31|28466.31|28470.62|28470.62|28466.31|28466.31|0
1605175310000|2020-11-12 10:01:50|28462.75|28462.75|28460.98|28460.98|28462.75|28462.75|28460.98|28460.98|0
1605175320000|2020-11-12 10:02:00|28463.13|28463.13|28465.28|28465.28|28465.28|28465.28|28463.13|28463.13|0
1605175330000|2020-11-12 10:02:10|28468.84|28468.84|28464.53|28464.53|28468.84|28468.84|28464.53|28464.53|0
1605175340000|2020-11-12 10:02:20|28466.31|28466.31|28474.92|28474.92|28474.92|28474.92|28466.31|28466.31|0
1605175350000|2020-11-12 10:02:30|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|0
1605175370000|2020-11-12 10:02:50|28466.31|28466.31|28466.31|28466.31|28466.31|28466.31|28466.31|28466.31|0
1605175380000|2020-11-12 10:03:00|28462|28462|28453.39|28453.39|28462|28462|28453.39|28453.39|0
1605175400000|2020-11-12 10:03:20|28449.08|28449.08|28445.53|28445.53|28449.08|28449.08|28445.53|28445.53|0
1605175410000|2020-11-12 10:03:30|28443.75|28443.75|28437.67|28437.67|28443.75|28443.75|28437.67|28437.67|0
1605175440000|2020-11-12 10:04:00|28441.97|28441.97|28443.75|28443.75|28443.75|28443.75|28441.97|28441.97|0
1605175470000|2020-11-12 10:04:30|28448.06|28448.06|28448.06|28448.06|28448.06|28448.06|28448.06|28448.06|0
1605175530000|2020-11-12 10:05:30|28443.75|28443.75|28443.75|28443.75|28443.75|28443.75|28443.75|28443.75|0
1605175540000|2020-11-12 10:05:40|28435.14|28435.14|28435.14|28435.14|28435.14|28435.14|28435.14|28435.14|0
1605175560000|2020-11-12 10:06:00|28441.22|28441.22|28447.31|28447.31|28451.61|28451.61|28441.22|28441.22|0
1605175580000|2020-11-12 10:06:20|28455.92|28455.92|28462|28462|28462|28462|28455.92|28455.92|0
1605175600000|2020-11-12 10:06:40|28453.39|28453.39|28436.16|28436.16|28453.39|28453.39|28436.16|28436.16|0
1605175610000|2020-11-12 10:06:50|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|0
1605175620000|2020-11-12 10:07:00|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|0
1605175630000|2020-11-12 10:07:10|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|0
1605175660000|2020-11-12 10:07:40|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|0
1605175680000|2020-11-12 10:08:00|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|28440.47|0
1605175690000|2020-11-12 10:08:10|28436.16|28436.16|28431.86|28431.86|28436.16|28436.16|28431.86|28431.86|0
1605175710000|2020-11-12 10:08:30|28427.55|28427.55|28427.55|28427.55|28427.55|28427.55|28427.55|28427.55|0
1605175760000|2020-11-12 10:09:20|28431.86|28431.86|28440.47|28440.47|28440.47|28440.47|28431.86|28431.86|0
1605175770000|2020-11-12 10:09:30|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|0
1605175780000|2020-11-12 10:09:40|28437.94|28437.94|28427.55|28427.55|28437.94|28437.94|28427.55|28427.55|0
1605175810000|2020-11-12 10:10:10|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|0
1605175830000|2020-11-12 10:10:30|28427.55|28427.55|28427.55|28427.55|28427.55|28427.55|28427.55|28427.55|0
1605175840000|2020-11-12 10:10:40|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|28431.86|0
1605175880000|2020-11-12 10:11:20|28436.16|28436.16|28436.16|28436.16|28436.16|28436.16|28436.16|28436.16|0
1605175910000|2020-11-12 10:11:50|28445.8|28445.8|28450.11|28450.11|28450.11|28450.11|28445.8|28445.8|0
1605175920000|2020-11-12 10:12:00|28458.72|28458.72|28458.72|28458.72|28458.72|28458.72|28458.72|28458.72|0
1605175950000|2020-11-12 10:12:30|28475.95|28475.95|28471.64|28471.64|28475.95|28475.95|28471.64|28471.64|0
1605175960000|2020-11-12 10:12:40|28473.42|28473.42|28473.42|28473.42|28473.42|28473.42|28473.42|28473.42|0
1605175990000|2020-11-12 10:13:10|28469.11|28469.11|28469.11|28469.11|28469.11|28469.11|28456.19|28456.19|0
1605176000000|2020-11-12 10:13:20|28464.81|28464.81|28475.2|28475.2|28475.2|28475.2|28464.81|28464.81|0
1605176030000|2020-11-12 10:13:50|28479.5|28479.5|28488.12|28488.12|28488.12|28488.12|28479.5|28479.5|0
1605176060000|2020-11-12 10:14:20|28483.81|28483.81|28485.59|28485.59|28485.59|28485.59|28483.81|28483.81|0
1605176130000|2020-11-12 10:15:30|28481.28|28481.28|28483.06|28483.06|28483.06|28483.06|28481.28|28481.28|0
1605176160000|2020-11-12 10:16:00|28484.83|28484.83|28484.83|28484.83|28484.83|28484.83|28484.83|28484.83|0
1605176180000|2020-11-12 10:16:20|28483.06|28483.06|28483.06|28483.06|28483.06|28483.06|28483.06|28483.06|0
1605176190000|2020-11-12 10:16:30|28475.2|28475.2|28475.2|28475.2|28475.2|28475.2|28475.2|28475.2|0
1605176200000|2020-11-12 10:16:40|28480.53|28480.53|28486.61|28486.61|28486.61|28486.61|28480.53|28480.53|0
1605176220000|2020-11-12 10:17:00|28482.31|28482.31|28482.31|28482.31|28482.31|28482.31|28482.31|28482.31|0
1605176230000|2020-11-12 10:17:10|28485.86|28485.86|28485.86|28485.86|28485.86|28485.86|28485.86|28485.86|0
1605176250000|2020-11-12 10:17:30|28484.08|28484.08|28484.08|28484.08|28484.08|28484.08|28484.08|28484.08|0
1605176280000|2020-11-12 10:18:00|28492.97|28492.97|28492.97|28492.97|28492.97|28492.97|28492.97|28492.97|0
1605176290000|2020-11-12 10:18:10|28485.86|28485.86|28477.25|28477.25|28485.86|28485.86|28477.25|28477.25|0
1605176320000|2020-11-12 10:18:40|28481.55|28481.55|28481.55|28481.55|28481.55|28481.55|28481.55|28481.55|0
1605176340000|2020-11-12 10:19:00|28479.78|28479.78|28485.86|28485.86|28485.86|28485.86|28479.78|28479.78|0
1605176390000|2020-11-12 10:19:50|28494.47|28494.47|28494.47|28494.47|28494.47|28494.47|28492.32|28492.32|0
1605176400000|2020-11-12 10:20:00|28498.78|28498.78|28500.56|28500.56|28500.56|28500.56|28498.78|28498.78|0
1605176410000|2020-11-12 10:20:10|28509.17|28509.17|28515.25|28515.25|28515.25|28515.25|28509.17|28509.17|0
1605176430000|2020-11-12 10:20:30|28519.56|28519.56|28523.87|28523.87|28523.87|28523.87|28519.56|28519.56|0
1605176460000|2020-11-12 10:21:00|28519.56|28519.56|28519.56|28519.56|28519.56|28519.56|28519.56|28519.56|0
1605176470000|2020-11-12 10:21:10|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|0
1605176480000|2020-11-12 10:21:20|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|0
1605176490000|2020-11-12 10:21:30|28529.95|28529.95|28528.17|28528.17|28529.95|28529.95|28528.17|28528.17|0
1605176510000|2020-11-12 10:21:50|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|28523.87|0
1605176540000|2020-11-12 10:22:20|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|0
1605176550000|2020-11-12 10:22:30|28532.48|28532.48|28530.33|28530.33|28532.48|28532.48|28530.33|28530.33|0
1605176570000|2020-11-12 10:22:50|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|28528.17|0
1605176580000|2020-11-12 10:23:00|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|28526.4|0
1605176590000|2020-11-12 10:23:10|28530.7|28530.7|28536.79|28536.79|28536.79|28536.79|28530.7|28530.7|0
1605176600000|2020-11-12 10:23:20|28538.56|28538.56|28538.56|28538.56|28538.56|28538.56|28538.56|28538.56|0
1605176620000|2020-11-12 10:23:40|28542.12|28542.12|28561.12|28561.12|28561.12|28561.12|28542.12|28542.12|0
1605176640000|2020-11-12 10:24:00|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|0
1605176650000|2020-11-12 10:24:10|28565.43|28565.43|28561.12|28561.12|28565.43|28565.43|28561.12|28561.12|0
1605176660000|2020-11-12 10:24:20|28556.81|28556.81|28556.81|28556.81|28556.81|28556.81|28556.81|28556.81|0
1605176690000|2020-11-12 10:24:50|28565.43|28565.43|28565.43|28565.43|28565.43|28565.43|28565.43|28565.43|0
1605176710000|2020-11-12 10:25:10|28567.2|28567.2|28571.51|28571.51|28575.82|28575.82|28567.2|28567.2|0
1605176720000|2020-11-12 10:25:20|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|0
1605176730000|2020-11-12 10:25:30|28567.2|28567.2|28562.9|28562.9|28567.2|28567.2|28562.9|28562.9|0
1605176740000|2020-11-12 10:25:40|28558.59|28558.59|28562.9|28562.9|28562.9|28562.9|28558.59|28558.59|0
1605176750000|2020-11-12 10:25:50|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|0
1605176770000|2020-11-12 10:26:10|28558.97|28558.97|28558.97|28558.97|28558.97|28558.97|28558.97|28558.97|0
1605176780000|2020-11-12 10:26:20|28556.81|28556.81|28559.34|28559.34|28561.12|28561.12|28556.81|28556.81|0
1605176810000|2020-11-12 10:26:50|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|0
1605176820000|2020-11-12 10:27:00|28559.34|28559.34|28559.34|28559.34|28559.34|28559.34|28559.34|28559.34|0
1605176840000|2020-11-12 10:27:20|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|0
1605176870000|2020-11-12 10:27:50|28559.34|28559.34|28559.34|28559.34|28559.34|28559.34|28559.34|28559.34|0
1605176890000|2020-11-12 10:28:10|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|0
1605176900000|2020-11-12 10:28:20|28558.97|28558.97|28558.97|28558.97|28558.97|28558.97|28558.97|28558.97|0
1605176910000|2020-11-12 10:28:30|28561.12|28561.12|28561.5|28561.5|28561.5|28561.5|28559.34|28559.34|0
1605176920000|2020-11-12 10:28:40|28559.34|28559.34|28561.5|28561.5|28561.5|28561.5|28559.34|28559.34|0
1605176930000|2020-11-12 10:28:50|28563.65|28563.65|28567.96|28567.96|28567.96|28567.96|28563.65|28563.65|0
1605176950000|2020-11-12 10:29:10|28569.73|28569.73|28574.04|28574.04|28574.04|28574.04|28569.73|28569.73|0
1605176960000|2020-11-12 10:29:20|28572.26|28572.26|28567.96|28567.96|28572.26|28572.26|28567.96|28567.96|0
1605176990000|2020-11-12 10:29:50|28572.26|28572.26|28572.26|28572.26|28572.26|28572.26|28572.26|28572.26|0
1605177010000|2020-11-12 10:30:10|28570.48|28570.48|28570.48|28570.48|28570.48|28570.48|28570.48|28570.48|0
1605177020000|2020-11-12 10:30:20|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|0
1605177040000|2020-11-12 10:30:40|28566.93|28566.93|28566.93|28566.93|28566.93|28566.93|28566.93|28566.93|0
1605177060000|2020-11-12 10:31:00|28562.62|28562.62|28562.62|28562.62|28562.62|28562.62|28562.62|28562.62|0
1605177070000|2020-11-12 10:31:10|28564.78|28564.78|28562.62|28562.62|28564.78|28564.78|28562.62|28562.62|0
1605177090000|2020-11-12 10:31:30|28564.4|28564.4|28568.71|28568.71|28568.71|28568.71|28564.4|28564.4|0
1605177110000|2020-11-12 10:31:50|28573.01|28573.01|28577.32|28577.32|28577.32|28577.32|28573.01|28573.01|0
1605177150000|2020-11-12 10:32:30|28581.63|28581.63|28589.49|28589.49|28589.49|28589.49|28581.63|28581.63|0
1605177170000|2020-11-12 10:32:50|28593.79|28593.79|28593.79|28593.79|28593.79|28593.79|28593.79|28593.79|0
1605177210000|2020-11-12 10:33:30|28598.1|28598.1|28598.1|28598.1|28598.1|28598.1|28598.1|28598.1|0
1605177230000|2020-11-12 10:33:50|28593.79|28593.79|28589.49|28589.49|28593.79|28593.79|28589.49|28589.49|0
1605177250000|2020-11-12 10:34:10|28593.79|28593.79|28606.71|28606.71|28606.71|28606.71|28593.79|28593.79|0
1605177270000|2020-11-12 10:34:30|28602.41|28602.41|28602.41|28602.41|28602.41|28602.41|28602.41|28602.41|0
1605177290000|2020-11-12 10:34:50|28606.71|28606.71|28611.02|28611.02|28611.02|28611.02|28606.71|28606.71|0
1605177330000|2020-11-12 10:35:30|28614.57|28614.57|28618.88|28618.88|28618.88|28618.88|28614.57|28614.57|0
1605177340000|2020-11-12 10:35:40|28614.57|28614.57|28614.57|28614.57|28616.35|28616.35|28614.57|28614.57|0
1605177360000|2020-11-12 10:36:00|28623.19|28623.19|28627.49|28627.49|28627.49|28627.49|28623.19|28623.19|0
1605177370000|2020-11-12 10:36:10|28618.88|28618.88|28614.57|28614.57|28618.88|28618.88|28614.57|28614.57|0
1605177380000|2020-11-12 10:36:20|28610.27|28610.27|28610.27|28610.27|28610.27|28610.27|28610.27|28610.27|0
1605177420000|2020-11-12 10:37:00|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|0
1605177430000|2020-11-12 10:37:10|28610.27|28610.27|28614.57|28614.57|28614.57|28614.57|28610.27|28610.27|0
1605177440000|2020-11-12 10:37:20|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|0
1605177450000|2020-11-12 10:37:30|28623.19|28623.19|28620.66|28620.66|28623.19|28623.19|28618.88|28618.88|0
1605177460000|2020-11-12 10:37:40|28624.96|28624.96|28624.96|28624.96|28624.96|28624.96|28624.96|28624.96|0
1605177550000|2020-11-12 10:39:10|28629.27|28629.27|28629.27|28629.27|28629.27|28629.27|28629.27|28629.27|0
1605177560000|2020-11-12 10:39:20|28633.58|28633.58|28633.58|28633.58|28633.58|28633.58|28633.58|28633.58|0
1605177590000|2020-11-12 10:39:50|28635.35|28635.35|28635.35|28635.35|28635.35|28635.35|28635.35|28635.35|0
1605177630000|2020-11-12 10:40:30|28637.51|28637.51|28639.28|28639.28|28639.28|28639.28|28637.51|28637.51|0
1605177650000|2020-11-12 10:40:50|28645.74|28645.74|28645.74|28645.74|28645.74|28645.74|28645.74|28645.74|0
1605177660000|2020-11-12 10:41:00|28650.05|28650.05|28653.61|28653.61|28653.61|28653.61|28650.05|28650.05|0
1605177670000|2020-11-12 10:41:10|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|0
1605177680000|2020-11-12 10:41:20|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|0
1605177710000|2020-11-12 10:41:50|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|0
1605177720000|2020-11-12 10:42:00|28679.44|28679.44|28675.14|28675.14|28679.44|28679.44|28675.14|28675.14|0
1605177770000|2020-11-12 10:42:50|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|28670.83|0
1605177780000|2020-11-12 10:43:00|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|0
1605177790000|2020-11-12 10:43:10|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|0
1605177800000|2020-11-12 10:43:20|28664|28664|28664|28664|28664|28664|28664|28664|0
1605177810000|2020-11-12 10:43:30|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|0
1605177830000|2020-11-12 10:43:50|28670.08|28670.08|28670.08|28670.08|28670.08|28670.08|28670.08|28670.08|0
1605177870000|2020-11-12 10:44:30|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|0
1605177930000|2020-11-12 10:45:30|28678.69|28678.69|28684.02|28684.02|28684.02|28684.02|28678.69|28678.69|0
1605177940000|2020-11-12 10:45:40|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|0
1605177970000|2020-11-12 10:46:10|28677.94|28677.94|28674.39|28674.39|28677.94|28677.94|28674.39|28674.39|0
1605178010000|2020-11-12 10:46:50|28680.47|28680.47|28680.47|28680.47|28680.47|28680.47|28680.47|28680.47|0
1605178020000|2020-11-12 10:47:00|28684.78|28684.78|28671.86|28671.86|28684.78|28684.78|28671.86|28671.86|0
1605178030000|2020-11-12 10:47:10|28680.47|28680.47|28680.47|28680.47|28680.47|28680.47|28680.47|28680.47|0
1605178040000|2020-11-12 10:47:20|28676.16|28676.16|28676.16|28676.16|28676.16|28676.16|28676.16|28676.16|0
1605178060000|2020-11-12 10:47:40|28671.86|28671.86|28671.86|28671.86|28671.86|28671.86|28671.86|28671.86|0
1605178070000|2020-11-12 10:47:50|28667.55|28667.55|28667.55|28667.55|28667.55|28667.55|28667.55|28667.55|0
1605178090000|2020-11-12 10:48:10|28665.77|28665.77|28664|28664|28665.77|28665.77|28664|28664|0
1605178100000|2020-11-12 10:48:20|28659.69|28659.69|28651.08|28651.08|28659.69|28659.69|28651.08|28651.08|0
1605178110000|2020-11-12 10:48:30|28648.92|28648.92|28651.08|28651.08|28651.08|28651.08|28648.92|28648.92|0
1605178120000|2020-11-12 10:48:40|28648.92|28648.92|28651.08|28651.08|28651.08|28651.08|28646.77|28646.77|0
1605178130000|2020-11-12 10:48:50|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|0
1605178140000|2020-11-12 10:49:00|28642.46|28642.46|28642.46|28642.46|28642.46|28642.46|28642.46|28642.46|0
1605178150000|2020-11-12 10:49:10|28638.16|28638.16|28638.16|28638.16|28638.16|28638.16|28638.16|28638.16|0
1605178170000|2020-11-12 10:49:30|28633.85|28633.85|28633.85|28633.85|28633.85|28633.85|28633.85|28633.85|0
1605178210000|2020-11-12 10:50:10|28635.63|28635.63|28637.41|28637.41|28637.41|28637.41|28635.63|28635.63|0
1605178230000|2020-11-12 10:50:30|28650.33|28650.33|28658.94|28658.94|28658.94|28658.94|28650.33|28650.33|0
1605178240000|2020-11-12 10:50:40|28663.24|28663.24|28663.24|28663.24|28663.24|28663.24|28661.47|28661.47|0
1605178270000|2020-11-12 10:51:10|28667.55|28667.55|28671.86|28671.86|28671.86|28671.86|28667.55|28667.55|0
1605178280000|2020-11-12 10:51:20|28663.24|28663.24|28663.24|28663.24|28663.24|28663.24|28663.24|28663.24|0
1605178300000|2020-11-12 10:51:40|28667.55|28667.55|28669.7|28669.7|28669.7|28669.7|28667.55|28667.55|0
1605178310000|2020-11-12 10:51:50|28667.55|28667.55|28667.55|28667.55|28667.55|28667.55|28667.55|28667.55|0
1605178360000|2020-11-12 10:52:40|28671.86|28671.86|28671.86|28671.86|28671.86|28671.86|28671.86|28671.86|0
1605178380000|2020-11-12 10:53:00|28669.7|28669.7|28686.55|28686.55|28686.55|28686.55|28669.7|28669.7|0
1605178400000|2020-11-12 10:53:20|28682.25|28682.25|28677.94|28677.94|28682.25|28682.25|28677.94|28677.94|0
1605178410000|2020-11-12 10:53:30|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|0
1605178420000|2020-11-12 10:53:40|28684.02|28684.02|28679.72|28679.72|28684.02|28684.02|28679.72|28679.72|0
1605178440000|2020-11-12 10:54:00|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|0
1605178450000|2020-11-12 10:54:10|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|28679.72|0
1605178470000|2020-11-12 10:54:30|28681.5|28681.5|28681.5|28681.5|28681.5|28681.5|28681.5|28681.5|0
1605178500000|2020-11-12 10:55:00|28685.8|28685.8|28685.8|28685.8|28685.8|28685.8|28685.8|28685.8|0
1605178510000|2020-11-12 10:55:10|28690.11|28690.11|28691.89|28691.89|28691.89|28691.89|28690.11|28690.11|0
1605178530000|2020-11-12 10:55:30|28696.19|28696.19|28713.42|28713.42|28722.03|28722.03|28696.19|28696.19|0
1605178540000|2020-11-12 10:55:40|28717.72|28717.72|28713.42|28713.42|28717.72|28717.72|28713.42|28713.42|0
1605178550000|2020-11-12 10:55:50|28709.11|28709.11|28700.5|28700.5|28709.11|28709.11|28700.5|28700.5|0
1605178560000|2020-11-12 10:56:00|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|0
1605178600000|2020-11-12 10:56:40|28697.97|28697.97|28697.97|28697.97|28697.97|28697.97|28697.97|28697.97|0
1605178640000|2020-11-12 10:57:20|28693.66|28693.66|28685.05|28685.05|28693.66|28693.66|28685.05|28685.05|0
1605178650000|2020-11-12 10:57:30|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|0
1605178660000|2020-11-12 10:57:40|28685.05|28685.05|28689.36|28689.36|28689.36|28689.36|28680.74|28680.74|0
1605178670000|2020-11-12 10:57:50|28693.66|28693.66|28706.58|28706.58|28706.58|28706.58|28693.66|28693.66|0
1605178680000|2020-11-12 10:58:00|28702.28|28702.28|28693.66|28693.66|28702.28|28702.28|28693.66|28693.66|0
1605178690000|2020-11-12 10:58:10|28689.36|28689.36|28680.74|28680.74|28689.36|28689.36|28680.74|28680.74|0
1605178700000|2020-11-12 10:58:20|28685.05|28685.05|28689.36|28689.36|28689.36|28689.36|28685.05|28685.05|0
1605178710000|2020-11-12 10:58:30|28685.05|28685.05|28685.05|28685.05|28689.36|28689.36|28685.05|28685.05|0
1605178730000|2020-11-12 10:58:50|28682.9|28682.9|28685.05|28685.05|28685.05|28685.05|28682.9|28682.9|0
1605178740000|2020-11-12 10:59:00|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|0
1605178830000|2020-11-12 11:00:30|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28683.27|28683.27|0
1605178850000|2020-11-12 11:00:50|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|0
1605178860000|2020-11-12 11:01:00|28678.97|28678.97|28678.97|28678.97|28683.27|28683.27|28678.97|28678.97|0
1605178880000|2020-11-12 11:01:20|28674.66|28674.66|28676.81|28676.81|28678.97|28678.97|28674.66|28674.66|0
1605178910000|2020-11-12 11:01:50|28674.66|28674.66|28691.89|28691.89|28691.89|28691.89|28674.66|28674.66|0
1605178920000|2020-11-12 11:02:00|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|0
1605178930000|2020-11-12 11:02:10|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|0
1605178960000|2020-11-12 11:02:40|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|0
1605178980000|2020-11-12 11:03:00|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28681.5|28681.5|0
1605179020000|2020-11-12 11:03:40|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28683.27|28683.27|0
1605179030000|2020-11-12 11:03:50|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|0
1605179040000|2020-11-12 11:04:00|28687.58|28687.58|28691.89|28691.89|28691.89|28691.89|28687.58|28687.58|0
1605179050000|2020-11-12 11:04:10|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|0
1605179060000|2020-11-12 11:04:20|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|0
1605179070000|2020-11-12 11:04:30|28691.89|28691.89|28691.89|28691.89|28691.89|28691.89|28691.89|28691.89|0
1605179080000|2020-11-12 11:04:40|28687.58|28687.58|28683.27|28683.27|28687.58|28687.58|28683.27|28683.27|0
1605179110000|2020-11-12 11:05:10|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|28687.58|0
1605179130000|2020-11-12 11:05:30|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|0
1605179140000|2020-11-12 11:05:40|28685.05|28685.05|28685.05|28685.05|28685.05|28685.05|28680.74|28680.74|0
1605179160000|2020-11-12 11:06:00|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|28689.36|0
1605179190000|2020-11-12 11:06:30|28693.66|28693.66|28693.66|28693.66|28693.66|28693.66|28693.66|28693.66|0
1605179210000|2020-11-12 11:06:50|28689.36|28689.36|28697.97|28697.97|28697.97|28697.97|28689.36|28689.36|0
1605179220000|2020-11-12 11:07:00|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|0
1605179260000|2020-11-12 11:07:40|28708.36|28708.36|28714.44|28714.44|28716.97|28716.97|28708.36|28708.36|0
1605179280000|2020-11-12 11:08:00|28710.14|28710.14|28710.14|28710.14|28710.14|28710.14|28710.14|28710.14|0
1605179360000|2020-11-12 11:09:20|28705.83|28705.83|28705.83|28705.83|28705.83|28705.83|28705.83|28705.83|0
1605179390000|2020-11-12 11:09:50|28710.14|28710.14|28708.36|28708.36|28710.14|28710.14|28699.75|28699.75|0
1605179400000|2020-11-12 11:10:00|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|0
1605179410000|2020-11-12 11:10:10|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|0
1605179430000|2020-11-12 11:10:30|28691.13|28691.13|28692.91|28692.91|28692.91|28692.91|28691.13|28691.13|0
1605179440000|2020-11-12 11:10:40|28694.69|28694.69|28694.69|28694.69|28694.69|28694.69|28694.69|28694.69|0
1605179480000|2020-11-12 11:11:20|28703.3|28703.3|28707.61|28707.61|28707.61|28707.61|28703.3|28703.3|0
1605179500000|2020-11-12 11:11:40|28709.39|28709.39|28718|28718|28718|28718|28709.39|28709.39|0
1605179510000|2020-11-12 11:11:50|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|0
1605179520000|2020-11-12 11:12:00|28724.08|28724.08|28728.39|28728.39|28728.39|28728.39|28724.08|28724.08|0
1605179530000|2020-11-12 11:12:10|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|0
1605179550000|2020-11-12 11:12:30|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|0
1605179560000|2020-11-12 11:12:40|28721.55|28721.55|28723.33|28723.33|28723.33|28723.33|28721.55|28721.55|0
1605179570000|2020-11-12 11:12:50|28727.64|28727.64|28727.64|28727.64|28727.64|28727.64|28727.64|28727.64|0
1605179580000|2020-11-12 11:13:00|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|0
1605179600000|2020-11-12 11:13:20|28712.94|28712.94|28712.94|28712.94|28712.94|28712.94|28712.94|28712.94|0
1605179620000|2020-11-12 11:13:40|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|0
1605179640000|2020-11-12 11:14:00|28704.33|28704.33|28702.55|28702.55|28704.33|28704.33|28702.55|28702.55|0
1605179650000|2020-11-12 11:14:10|28700.77|28700.77|28698.24|28698.24|28700.77|28700.77|28696.47|28696.47|0
1605179670000|2020-11-12 11:14:30|28693.94|28693.94|28689.63|28689.63|28698.24|28698.24|28689.63|28689.63|0
1605179690000|2020-11-12 11:14:50|28702.55|28702.55|28702.55|28702.55|28702.55|28702.55|28702.55|28702.55|0
1605179700000|2020-11-12 11:15:00|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|0
1605179760000|2020-11-12 11:16:00|28689.63|28689.63|28689.63|28689.63|28689.63|28689.63|28689.63|28689.63|0
1605179780000|2020-11-12 11:16:20|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|0
1605179810000|2020-11-12 11:16:50|28695.72|28695.72|28700.02|28700.02|28700.02|28700.02|28695.72|28695.72|0
1605179850000|2020-11-12 11:17:30|28704.33|28704.33|28706.11|28706.11|28708.63|28708.63|28704.33|28704.33|0
1605179870000|2020-11-12 11:17:50|28714.72|28714.72|28716.5|28716.5|28716.5|28716.5|28714.72|28714.72|0
1605179880000|2020-11-12 11:18:00|28718.27|28718.27|28722.58|28722.58|28722.58|28722.58|28718.27|28718.27|0
1605179920000|2020-11-12 11:18:40|28718.27|28718.27|28718.27|28718.27|28718.27|28718.27|28718.27|28718.27|0
1605179930000|2020-11-12 11:18:50|28716.5|28716.5|28716.5|28716.5|28716.5|28716.5|28716.5|28716.5|0
1605179940000|2020-11-12 11:19:00|28718.27|28718.27|28720.05|28720.05|28720.05|28720.05|28718.27|28718.27|0
1605179980000|2020-11-12 11:19:40|28715.74|28715.74|28724.36|28724.36|28724.36|28724.36|28715.74|28715.74|0
1605179990000|2020-11-12 11:19:50|28722.58|28722.58|28722.58|28722.58|28722.58|28722.58|28722.58|28722.58|0
1605180000000|2020-11-12 11:20:00|28724.36|28724.36|28728.66|28728.66|28728.66|28728.66|28724.36|28724.36|0
1605180030000|2020-11-12 11:20:30|28737.28|28737.28|28737.28|28737.28|28737.28|28737.28|28737.28|28737.28|0
1605180050000|2020-11-12 11:20:50|28741.58|28741.58|28750.19|28750.19|28750.19|28750.19|28741.58|28741.58|0
1605180060000|2020-11-12 11:21:00|28751.97|28751.97|28743.36|28743.36|28751.97|28751.97|28743.36|28743.36|0
1605180120000|2020-11-12 11:22:00|28734.75|28734.75|28734.75|28734.75|28734.75|28734.75|28734.75|28734.75|0
1605180150000|2020-11-12 11:22:30|28732.97|28732.97|28741.58|28741.58|28741.58|28741.58|28732.97|28732.97|0
1605180160000|2020-11-12 11:22:40|28737.28|28737.28|28737.28|28737.28|28737.28|28737.28|28737.28|28737.28|0
1605180200000|2020-11-12 11:23:20|28731.19|28731.19|28731.19|28731.19|28731.19|28731.19|28731.19|28731.19|0
1605180210000|2020-11-12 11:23:30|28718.27|28718.27|28719.02|28719.02|28726.89|28726.89|28718.27|28718.27|0
1605180220000|2020-11-12 11:23:40|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|0
1605180230000|2020-11-12 11:23:50|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|0
1605180240000|2020-11-12 11:24:00|28691.41|28691.41|28682.8|28682.8|28691.41|28691.41|28682.8|28682.8|0
1605180250000|2020-11-12 11:24:10|28678.49|28678.49|28678.49|28678.49|28678.49|28678.49|28678.49|28678.49|0
1605180260000|2020-11-12 11:24:20|28682.8|28682.8|28691.41|28691.41|28691.41|28691.41|28682.8|28682.8|0
1605180270000|2020-11-12 11:24:30|28695.72|28695.72|28695.72|28695.72|28695.72|28695.72|28695.72|28695.72|0
1605180300000|2020-11-12 11:25:00|28700.02|28700.02|28700.02|28700.02|28700.02|28700.02|28700.02|28700.02|0
1605180310000|2020-11-12 11:25:10|28704.33|28704.33|28704.33|28704.33|28704.33|28704.33|28704.33|28704.33|0
1605180350000|2020-11-12 11:25:50|28700.02|28700.02|28700.02|28700.02|28700.02|28700.02|28700.02|28700.02|0
1605180360000|2020-11-12 11:26:00|28704.33|28704.33|28708.63|28708.63|28708.63|28708.63|28700.02|28700.02|0
1605180420000|2020-11-12 11:27:00|28704.33|28704.33|28704.33|28704.33|28704.33|28704.33|28704.33|28704.33|0
1605180540000|2020-11-12 11:29:00|28693.19|28693.19|28705.35|28705.35|28705.35|28705.35|28693.19|28693.19|0
1605180550000|2020-11-12 11:29:10|28718.27|28718.27|28722.58|28722.58|28722.58|28722.58|28718.27|28718.27|0
1605180560000|2020-11-12 11:29:20|28724.36|28724.36|28715.74|28715.74|28724.36|28724.36|28715.74|28715.74|0
1605180600000|2020-11-12 11:30:00|28711.44|28711.44|28711.44|28711.44|28711.44|28711.44|28711.44|28711.44|0
1605180620000|2020-11-12 11:30:20|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|0
1605180670000|2020-11-12 11:31:10|28715.74|28715.74|28707.13|28707.13|28715.74|28715.74|28707.13|28707.13|0
1605180690000|2020-11-12 11:31:30|28702.83|28702.83|28702.83|28702.83|28702.83|28702.83|28702.83|28702.83|0
1605180720000|2020-11-12 11:32:00|28707.13|28707.13|28707.13|28707.13|28707.13|28707.13|28707.13|28707.13|0
1605180740000|2020-11-12 11:32:20|28702.83|28702.83|28692.43|28692.43|28702.83|28702.83|28692.43|28692.43|0
1605180760000|2020-11-12 11:32:40|28696.74|28696.74|28696.74|28696.74|28696.74|28696.74|28696.74|28696.74|0
1605180780000|2020-11-12 11:33:00|28693.19|28693.19|28693.19|28693.19|28693.19|28693.19|28693.19|28693.19|0
1605180820000|2020-11-12 11:33:40|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|0
1605180850000|2020-11-12 11:34:10|28703.58|28703.58|28707.88|28707.88|28707.88|28707.88|28703.58|28703.58|0
1605180900000|2020-11-12 11:35:00|28713.22|28713.22|28713.22|28713.22|28713.22|28713.22|28713.22|28713.22|0
1605180920000|2020-11-12 11:35:20|28726.13|28726.13|28726.13|28726.13|28726.13|28726.13|28726.13|28726.13|0
1605180930000|2020-11-12 11:35:30|28734.75|28734.75|28734.75|28734.75|28734.75|28734.75|28734.75|28734.75|0
1605180950000|2020-11-12 11:35:50|28736.52|28736.52|28736.52|28736.52|28736.52|28736.52|28736.52|28736.52|0
1605181070000|2020-11-12 11:37:50|28740.83|28740.83|28740.83|28740.83|28740.83|28740.83|28740.83|28740.83|0
1605181090000|2020-11-12 11:38:10|28749.44|28749.44|28749.44|28749.44|28749.44|28749.44|28749.44|28749.44|0
1605181100000|2020-11-12 11:38:20|28753.75|28753.75|28772|28772|28772|28772|28753.75|28753.75|0
1605181110000|2020-11-12 11:38:30|28767.69|28767.69|28767.69|28767.69|28767.69|28767.69|28767.69|28767.69|0
1605181140000|2020-11-12 11:39:00|28769.47|28769.47|28769.47|28769.47|28769.47|28769.47|28769.47|28769.47|0
1605181170000|2020-11-12 11:39:30|28773.78|28773.78|28773.78|28773.78|28773.78|28773.78|28773.78|28773.78|0
1605181180000|2020-11-12 11:39:40|28775.56|28775.56|28775.56|28775.56|28775.56|28775.56|28775.56|28775.56|0
1605181190000|2020-11-12 11:39:50|28779.86|28779.86|28779.86|28779.86|28788.47|28788.47|28779.86|28779.86|0
1605181200000|2020-11-12 11:40:00|28788.47|28788.47|28796.34|28796.34|28796.34|28796.34|28788.47|28788.47|0
1605181210000|2020-11-12 11:40:10|28792.03|28792.03|28781.64|28781.64|28792.03|28792.03|28781.64|28781.64|0
1605181240000|2020-11-12 11:40:40|28785.95|28785.95|28784.17|28784.17|28785.95|28785.95|28784.17|28784.17|0
1605181250000|2020-11-12 11:40:50|28788.47|28788.47|28784.17|28784.17|28788.47|28788.47|28784.17|28784.17|0
1605181260000|2020-11-12 11:41:00|28779.86|28779.86|28773.78|28773.78|28779.86|28779.86|28773.78|28773.78|0
1605181300000|2020-11-12 11:41:40|28765.17|28765.17|28765.17|28765.17|28765.17|28765.17|28765.17|28765.17|0
1605181340000|2020-11-12 11:42:20|28769.47|28769.47|28769.47|28769.47|28769.47|28769.47|28769.47|28769.47|0
1605181350000|2020-11-12 11:42:30|28765.17|28765.17|28771.25|28771.25|28771.25|28771.25|28765.17|28765.17|0
1605181360000|2020-11-12 11:42:40|28762.64|28762.64|28760.86|28760.86|28762.64|28762.64|28760.86|28760.86|0
1605181390000|2020-11-12 11:43:10|28765.17|28765.17|28778.08|28778.08|28778.08|28778.08|28765.17|28765.17|0
1605181400000|2020-11-12 11:43:20|28773.78|28773.78|28775.56|28775.56|28775.56|28775.56|28773.78|28773.78|0
1605181410000|2020-11-12 11:43:30|28777.33|28777.33|28777.33|28777.33|28777.33|28777.33|28777.33|28777.33|0
1605181430000|2020-11-12 11:43:50|28779.11|28779.11|28779.11|28779.11|28779.11|28779.11|28779.11|28779.11|0
1605181460000|2020-11-12 11:44:20|28774.8|28774.8|28787.72|28787.72|28792.03|28792.03|28770.5|28770.5|0
1605181470000|2020-11-12 11:44:30|28792.03|28792.03|28792.03|28792.03|28792.03|28792.03|28792.03|28792.03|0
1605181480000|2020-11-12 11:44:40|28788.47|28788.47|28779.86|28779.86|28788.47|28788.47|28779.86|28779.86|0
1605181530000|2020-11-12 11:45:30|28766.94|28766.94|28758.33|28758.33|28766.94|28766.94|28758.33|28758.33|0
1605181540000|2020-11-12 11:45:40|28762.64|28762.64|28759.08|28759.08|28762.64|28762.64|28754.78|28754.78|0
1605181560000|2020-11-12 11:46:00|28763.39|28763.39|28776.31|28776.31|28776.31|28776.31|28763.39|28763.39|0
1605181600000|2020-11-12 11:46:40|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|0
1605181610000|2020-11-12 11:46:50|28767.69|28767.69|28776.31|28776.31|28776.31|28776.31|28767.69|28767.69|0
1605181640000|2020-11-12 11:47:20|28772|28772|28772|28772|28772|28772|28772|28772|0
1605181650000|2020-11-12 11:47:30|28776.31|28776.31|28776.31|28776.31|28776.31|28776.31|28776.31|28776.31|0
1605181670000|2020-11-12 11:47:50|28763.39|28763.39|28772|28772|28772|28772|28763.39|28763.39|0
1605181680000|2020-11-12 11:48:00|28767.69|28767.69|28769.47|28769.47|28769.47|28769.47|28767.69|28767.69|0
1605181690000|2020-11-12 11:48:10|28760.86|28760.86|28765.17|28765.17|28765.17|28765.17|28760.86|28760.86|0
1605181700000|2020-11-12 11:48:20|28769.47|28769.47|28773.78|28773.78|28773.78|28773.78|28769.47|28769.47|0
1605181720000|2020-11-12 11:48:40|28782.39|28782.39|28782.39|28782.39|28782.39|28782.39|28782.39|28782.39|0
1605181740000|2020-11-12 11:49:00|28778.08|28778.08|28769.47|28769.47|28778.08|28778.08|28769.47|28769.47|0
1605181750000|2020-11-12 11:49:10|28765.17|28765.17|28760.86|28760.86|28765.17|28765.17|28760.86|28760.86|0
1605181760000|2020-11-12 11:49:20|28759.08|28759.08|28759.08|28759.08|28759.08|28759.08|28759.08|28759.08|0
1605181770000|2020-11-12 11:49:30|28754.78|28754.78|28754.78|28754.78|28754.78|28754.78|28754.78|28754.78|0
1605181790000|2020-11-12 11:49:50|28741.86|28741.86|28741.86|28741.86|28741.86|28741.86|28741.86|28741.86|0
1605181870000|2020-11-12 11:51:10|28746.16|28746.16|28741.86|28741.86|28746.16|28746.16|28741.86|28741.86|0
1605181900000|2020-11-12 11:51:40|28724.63|28724.63|28724.63|28724.63|28724.63|28724.63|28724.63|28724.63|0
1605181910000|2020-11-12 11:51:50|28720.32|28720.32|28716.77|28716.77|28720.32|28720.32|28716.77|28716.77|0
1605181920000|2020-11-12 11:52:00|28714.99|28714.99|28714.99|28714.99|28714.99|28714.99|28714.99|28714.99|0
1605181930000|2020-11-12 11:52:10|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|0
1605181940000|2020-11-12 11:52:20|28721.83|28721.83|28721.83|28721.83|28721.83|28721.83|28721.83|28721.83|0
1605181960000|2020-11-12 11:52:40|28727.91|28727.91|28732.22|28732.22|28732.22|28732.22|28727.91|28727.91|0
1605181970000|2020-11-12 11:52:50|28736.52|28736.52|28736.52|28736.52|28736.52|28736.52|28736.52|28736.52|0
1605182030000|2020-11-12 11:53:50|28732.22|28732.22|28732.22|28732.22|28732.22|28732.22|28732.22|28732.22|0
1605182040000|2020-11-12 11:54:00|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|0
1605182050000|2020-11-12 11:54:10|28719.3|28719.3|28714.99|28714.99|28719.3|28719.3|28714.99|28714.99|0
1605182060000|2020-11-12 11:54:20|28719.3|28719.3|28719.3|28719.3|28719.3|28719.3|28719.3|28719.3|0
1605182120000|2020-11-12 11:55:20|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|28723.61|0
1605182130000|2020-11-12 11:55:30|28721.83|28721.83|28721.83|28721.83|28721.83|28721.83|28721.83|28721.83|0
1605182140000|2020-11-12 11:55:40|28717.52|28717.52|28717.52|28717.52|28717.52|28717.52|28717.52|28717.52|0
1605182150000|2020-11-12 11:55:50|28713.22|28713.22|28713.22|28713.22|28713.22|28713.22|28713.22|28713.22|0
1605182160000|2020-11-12 11:56:00|28717.52|28717.52|28717.52|28717.52|28717.52|28717.52|28717.52|28717.52|0
1605182170000|2020-11-12 11:56:10|28715.74|28715.74|28715.74|28715.74|28715.74|28715.74|28715.74|28715.74|0
1605182180000|2020-11-12 11:56:20|28720.05|28720.05|28715.74|28715.74|28720.05|28720.05|28715.74|28715.74|0
1605182200000|2020-11-12 11:56:40|28720.05|28720.05|28720.05|28720.05|28720.05|28720.05|28720.05|28720.05|0
1605182220000|2020-11-12 11:57:00|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|0
1605182250000|2020-11-12 11:57:30|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|28728.66|0
1605182260000|2020-11-12 11:57:40|28732.97|28732.97|28732.97|28732.97|28732.97|28732.97|28728.66|28728.66|0
1605182270000|2020-11-12 11:57:50|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|0
1605182310000|2020-11-12 11:58:30|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|0
1605182320000|2020-11-12 11:58:40|28741.58|28741.58|28745.89|28745.89|28745.89|28745.89|28741.58|28741.58|0
1605182330000|2020-11-12 11:58:50|28741.58|28741.58|28737.28|28737.28|28741.58|28741.58|28737.28|28737.28|0
1605182350000|2020-11-12 11:59:10|28732.97|28732.97|28737.28|28737.28|28737.28|28737.28|28732.97|28732.97|0
1605182360000|2020-11-12 11:59:20|28739.05|28739.05|28734.75|28734.75|28739.05|28739.05|28734.75|28734.75|0
1605182380000|2020-11-12 11:59:40|28731.19|28731.19|28741.58|28741.58|28741.58|28741.58|28731.19|28731.19|0
1605182390000|2020-11-12 11:59:50|28732.97|28732.97|28732.97|28732.97|28732.97|28732.97|28732.97|28732.97|0
1605182400000|2020-11-12 12:00:00|28741.58|28741.58|28745.89|28745.89|28745.89|28745.89|28741.58|28741.58|0
1605182410000|2020-11-12 12:00:10|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|0
1605182420000|2020-11-12 12:00:20|28750.19|28750.19|28750.19|28750.19|28750.19|28750.19|28750.19|28750.19|0
1605182450000|2020-11-12 12:00:50|28754.5|28754.5|28754.5|28754.5|28754.5|28754.5|28754.5|28754.5|0
1605182480000|2020-11-12 12:01:20|28750.19|28750.19|28750.19|28750.19|28750.19|28750.19|28750.19|28750.19|0
1605182490000|2020-11-12 12:01:30|28745.89|28745.89|28732.97|28732.97|28745.89|28745.89|28732.97|28732.97|0
1605182500000|2020-11-12 12:01:40|28734.75|28734.75|28739.05|28739.05|28739.05|28739.05|28734.75|28734.75|0
1605182520000|2020-11-12 12:02:00|28730.44|28730.44|28739.05|28739.05|28739.05|28739.05|28730.44|28730.44|0
1605182530000|2020-11-12 12:02:10|28735.5|28735.5|28735.5|28735.5|28735.5|28735.5|28735.5|28735.5|0
1605182540000|2020-11-12 12:02:20|28726.89|28726.89|28726.89|28726.89|28726.89|28726.89|28726.89|28726.89|0
1605182580000|2020-11-12 12:03:00|28725.11|28725.11|28725.11|28725.11|28725.11|28725.11|28725.11|28725.11|0
1605182600000|2020-11-12 12:03:20|28729.41|28729.41|28733.72|28733.72|28733.72|28733.72|28729.41|28729.41|0
1605182610000|2020-11-12 12:03:30|28738.03|28738.03|28738.03|28738.03|28738.03|28738.03|28738.03|28738.03|0
1605182620000|2020-11-12 12:03:40|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|0
1605182630000|2020-11-12 12:03:50|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|0
1605182660000|2020-11-12 12:04:20|28744.11|28744.11|28735.5|28735.5|28744.11|28744.11|28735.5|28735.5|0
1605182690000|2020-11-12 12:04:50|28731.19|28731.19|28722.58|28722.58|28731.19|28731.19|28722.58|28722.58|0
1605182720000|2020-11-12 12:05:20|28726.89|28726.89|28731.19|28731.19|28731.19|28731.19|28726.89|28726.89|0
1605182740000|2020-11-12 12:05:40|28729.41|28729.41|28729.41|28729.41|28729.41|28729.41|28729.41|28729.41|0
1605182750000|2020-11-12 12:05:50|28720.8|28720.8|28720.8|28720.8|28720.8|28720.8|28712.19|28712.19|0
1605182760000|2020-11-12 12:06:00|28719.02|28719.02|28711.16|28711.16|28719.02|28719.02|28711.16|28711.16|0
1605182790000|2020-11-12 12:06:30|28706.86|28706.86|28706.86|28706.86|28711.16|28711.16|28706.86|28706.86|0
1605182820000|2020-11-12 12:07:00|28708.63|28708.63|28719.02|28719.02|28719.02|28719.02|28708.63|28708.63|0
1605182870000|2020-11-12 12:07:50|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|0
1605182880000|2020-11-12 12:08:00|28712.94|28712.94|28712.94|28712.94|28712.94|28712.94|28712.94|28712.94|0
1605182930000|2020-11-12 12:08:50|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|0
1605182940000|2020-11-12 12:09:00|28704.33|28704.33|28704.33|28704.33|28708.63|28708.63|28704.33|28704.33|0
1605182950000|2020-11-12 12:09:10|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|0
1605182960000|2020-11-12 12:09:20|28712.94|28712.94|28704.33|28704.33|28712.94|28712.94|28704.33|28704.33|0
1605182980000|2020-11-12 12:09:40|28700.02|28700.02|28704.33|28704.33|28704.33|28704.33|28700.02|28700.02|0
1605183000000|2020-11-12 12:10:00|28700.02|28700.02|28695.72|28695.72|28700.02|28700.02|28695.72|28695.72|0
1605183010000|2020-11-12 12:10:10|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|28693.94|0
1605183060000|2020-11-12 12:11:00|28698.24|28698.24|28698.24|28698.24|28698.24|28698.24|28698.24|28698.24|0
1605183140000|2020-11-12 12:12:20|28702.55|28702.55|28700.77|28700.77|28702.55|28702.55|28700.77|28700.77|0
1605183170000|2020-11-12 12:12:50|28696.47|28696.47|28705.08|28705.08|28705.08|28705.08|28696.47|28696.47|0
1605183200000|2020-11-12 12:13:20|28709.39|28709.39|28713.69|28713.69|28713.69|28713.69|28709.39|28709.39|0
1605183210000|2020-11-12 12:13:30|28715.47|28715.47|28715.47|28715.47|28715.47|28715.47|28715.47|28715.47|0
1605183230000|2020-11-12 12:13:50|28711.16|28711.16|28711.16|28711.16|28711.16|28711.16|28711.16|28711.16|0
1605183250000|2020-11-12 12:14:10|28709.39|28709.39|28707.61|28707.61|28709.39|28709.39|28705.08|28705.08|0
1605183280000|2020-11-12 12:14:40|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|0
1605183290000|2020-11-12 12:14:50|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|0
1605183310000|2020-11-12 12:15:10|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|0
1605183370000|2020-11-12 12:16:10|28713.69|28713.69|28713.69|28713.69|28713.69|28713.69|28713.69|28713.69|0
1605183390000|2020-11-12 12:16:30|28718|28718|28718|28718|28718|28718|28718|28718|0
1605183400000|2020-11-12 12:16:40|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|28719.78|0
1605183430000|2020-11-12 12:17:10|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|0
1605183490000|2020-11-12 12:18:10|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|0
1605183550000|2020-11-12 12:19:10|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|0
1605183660000|2020-11-12 12:21:00|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|0
1605183680000|2020-11-12 12:21:20|28730.17|28730.17|28721.55|28721.55|28730.17|28730.17|28721.55|28721.55|0
1605183770000|2020-11-12 12:22:50|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|28725.86|0
1605183820000|2020-11-12 12:23:40|28721.55|28721.55|28719.78|28719.78|28721.55|28721.55|28719.78|28719.78|0
1605183830000|2020-11-12 12:23:50|28715.47|28715.47|28715.47|28715.47|28715.47|28715.47|28715.47|28715.47|0
1605183850000|2020-11-12 12:24:10|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|28717.25|0
1605183880000|2020-11-12 12:24:40|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|0
1605183930000|2020-11-12 12:25:30|28718|28718|28718|28718|28718|28718|28718|28718|0
1605183940000|2020-11-12 12:25:40|28716.22|28716.22|28720.53|28720.53|28720.53|28720.53|28711.91|28711.91|0
1605183950000|2020-11-12 12:25:50|28718.75|28718.75|28710.14|28710.14|28718.75|28718.75|28710.14|28710.14|0
1605184000000|2020-11-12 12:26:40|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|0
1605184050000|2020-11-12 12:27:30|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|0
1605184060000|2020-11-12 12:27:40|28720.53|28720.53|28720.53|28720.53|28720.53|28720.53|28720.53|28720.53|0
1605184070000|2020-11-12 12:27:50|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|0
1605184090000|2020-11-12 12:28:10|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1605184120000|2020-11-12 12:28:40|28731.67|28731.67|28731.67|28731.67|28731.67|28731.67|28731.67|28731.67|0
1605184140000|2020-11-12 12:29:00|28727.36|28727.36|28723.06|28723.06|28727.36|28727.36|28723.06|28723.06|0
1605184150000|2020-11-12 12:29:10|28721.28|28721.28|28721.28|28721.28|28721.28|28721.28|28721.28|28721.28|0
1605184160000|2020-11-12 12:29:20|28725.58|28725.58|28725.58|28725.58|28725.58|28725.58|28725.58|28725.58|0
1605184190000|2020-11-12 12:29:50|28723.81|28723.81|28723.81|28723.81|28728.11|28728.11|28723.81|28723.81|0
1605184270000|2020-11-12 12:31:10|28717.72|28717.72|28709.11|28709.11|28717.72|28717.72|28709.11|28709.11|0
1605184290000|2020-11-12 12:31:30|28696.19|28696.19|28704.8|28704.8|28704.8|28704.8|28696.19|28696.19|0
1605184300000|2020-11-12 12:31:40|28703.03|28703.03|28701.25|28701.25|28703.03|28703.03|28701.25|28701.25|0
1605184310000|2020-11-12 12:31:50|28705.56|28705.56|28701.25|28701.25|28705.56|28705.56|28701.25|28701.25|0
1605184320000|2020-11-12 12:32:00|28703.03|28703.03|28709.11|28709.11|28709.11|28709.11|28703.03|28703.03|0
1605184380000|2020-11-12 12:33:00|28713.42|28713.42|28712.67|28712.67|28713.42|28713.42|28709.11|28709.11|0
1605184420000|2020-11-12 12:33:40|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|0
1605184480000|2020-11-12 12:34:40|28704.8|28704.8|28706.58|28706.58|28706.58|28706.58|28704.8|28704.8|0
1605184550000|2020-11-12 12:35:50|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|0
1605184570000|2020-11-12 12:36:10|28723.06|28723.06|28723.06|28723.06|28723.06|28723.06|28723.06|28723.06|0
1605184590000|2020-11-12 12:36:30|28727.36|28727.36|28727.36|28727.36|28727.36|28727.36|28727.36|28727.36|0
1605184640000|2020-11-12 12:37:20|28718.75|28718.75|28724.83|28724.83|28724.83|28724.83|28718.75|28718.75|0
1605184650000|2020-11-12 12:37:30|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1605184660000|2020-11-12 12:37:40|28729.14|28729.14|28727.36|28727.36|28729.14|28729.14|28727.36|28727.36|0
1605184730000|2020-11-12 12:38:50|28723.06|28723.06|28714.44|28714.44|28723.06|28723.06|28714.44|28714.44|0
1605184740000|2020-11-12 12:39:00|28718.75|28718.75|28727.36|28727.36|28727.36|28727.36|28718.75|28718.75|0
1605184750000|2020-11-12 12:39:10|28723.06|28723.06|28723.06|28723.06|28723.06|28723.06|28723.06|28723.06|0
1605184770000|2020-11-12 12:39:30|28718.75|28718.75|28718.75|28718.75|28718.75|28718.75|28718.75|28718.75|0
1605184790000|2020-11-12 12:39:50|28714.44|28714.44|28714.44|28714.44|28714.44|28714.44|28710.14|28710.14|0
1605184800000|2020-11-12 12:40:00|28710.14|28710.14|28711.91|28711.91|28711.91|28711.91|28710.14|28710.14|0
1605184820000|2020-11-12 12:40:20|28713.69|28713.69|28713.69|28713.69|28713.69|28713.69|28713.69|28713.69|0
1605184850000|2020-11-12 12:40:50|28722.3|28722.3|28730.92|28730.92|28730.92|28730.92|28722.3|28722.3|0
1605184860000|2020-11-12 12:41:00|28726.61|28726.61|28724.83|28724.83|28726.61|28726.61|28724.83|28724.83|0
1605184870000|2020-11-12 12:41:10|28729.14|28729.14|28729.14|28729.14|28729.14|28729.14|28729.14|28729.14|0
1605184900000|2020-11-12 12:41:40|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1605184910000|2020-11-12 12:41:50|28729.14|28729.14|28729.14|28729.14|28729.14|28729.14|28729.14|28729.14|0
1605184930000|2020-11-12 12:42:10|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|0
1605184980000|2020-11-12 12:43:00|28729.14|28729.14|28724.83|28724.83|28729.14|28729.14|28724.83|28724.83|0
1605184990000|2020-11-12 12:43:10|28720.53|28720.53|28720.53|28720.53|28720.53|28720.53|28720.53|28720.53|0
1605185030000|2020-11-12 12:43:50|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|28724.83|0
1605185050000|2020-11-12 12:44:10|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|0
1605185060000|2020-11-12 12:44:20|28714.44|28714.44|28714.44|28714.44|28714.44|28714.44|28714.44|28714.44|0
1605185080000|2020-11-12 12:44:40|28718.75|28718.75|28723.06|28723.06|28723.06|28723.06|28718.75|28718.75|0
1605185090000|2020-11-12 12:44:50|28724.83|28724.83|28746.37|28746.37|28746.37|28746.37|28724.83|28724.83|0
1605185140000|2020-11-12 12:45:40|28751.7|28751.7|28747.39|28747.39|28751.7|28751.7|28747.39|28747.39|0
1605185150000|2020-11-12 12:45:50|28743.08|28743.08|28737|28737|28743.08|28743.08|28737|28737|0
1605185170000|2020-11-12 12:46:10|28728.39|28728.39|28728.39|28728.39|28728.39|28728.39|28728.39|28728.39|0
1605185190000|2020-11-12 12:46:30|28732.69|28732.69|28728.39|28728.39|28732.69|28732.69|28728.39|28728.39|0
1605185210000|2020-11-12 12:46:50|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|28724.08|0
1605185280000|2020-11-12 12:48:00|28716.22|28716.22|28711.91|28711.91|28716.22|28716.22|28711.91|28711.91|0
1605185290000|2020-11-12 12:48:10|28703.3|28703.3|28707.61|28707.61|28707.61|28707.61|28703.3|28703.3|0
1605185310000|2020-11-12 12:48:30|28705.83|28705.83|28705.83|28705.83|28705.83|28705.83|28705.83|28705.83|0
1605185340000|2020-11-12 12:49:00|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|0
1605185370000|2020-11-12 12:49:30|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|0
1605185400000|2020-11-12 12:50:00|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|28716.22|0
1605185410000|2020-11-12 12:50:10|28711.91|28711.91|28685.05|28685.05|28716.22|28716.22|28685.05|28685.05|0
1605185420000|2020-11-12 12:50:20|28681.5|28681.5|28681.5|28681.5|28690.11|28690.11|28677.19|28677.19|0
1605185430000|2020-11-12 12:50:30|28685.8|28685.8|28698.72|28698.72|28698.72|28698.72|28685.8|28685.8|0
1605185450000|2020-11-12 12:50:50|28700.5|28700.5|28702.28|28702.28|28702.28|28702.28|28700.5|28700.5|0
1605185460000|2020-11-12 12:51:00|28710.89|28710.89|28710.89|28710.89|28710.89|28710.89|28710.89|28710.89|0
1605185470000|2020-11-12 12:51:10|28702.28|28702.28|28693.66|28693.66|28702.28|28702.28|28693.66|28693.66|0
1605185480000|2020-11-12 12:51:20|28691.89|28691.89|28681.5|28681.5|28691.89|28691.89|28681.5|28681.5|0
1605185490000|2020-11-12 12:51:30|28677.19|28677.19|28675.41|28675.41|28677.19|28677.19|28675.41|28675.41|0
1605185500000|2020-11-12 12:51:40|28671.11|28671.11|28669.33|28669.33|28671.11|28671.11|28669.33|28669.33|0
1605185510000|2020-11-12 12:51:50|28677.94|28677.94|28677.94|28677.94|28677.94|28677.94|28677.94|28677.94|0
1605185520000|2020-11-12 12:52:00|28673.63|28673.63|28673.63|28673.63|28673.63|28673.63|28669.33|28669.33|0
1605185530000|2020-11-12 12:52:10|28669.33|28669.33|28669.33|28669.33|28669.33|28669.33|28669.33|28669.33|0
1605185550000|2020-11-12 12:52:30|28677.94|28677.94|28677.94|28677.94|28677.94|28677.94|28677.94|28677.94|0
1605185580000|2020-11-12 12:53:00|28673.63|28673.63|28670.08|28670.08|28673.63|28673.63|28670.08|28670.08|0
1605185590000|2020-11-12 12:53:10|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|28665.77|0
1605185600000|2020-11-12 12:53:20|28670.08|28670.08|28670.08|28670.08|28670.08|28670.08|28670.08|28670.08|0
1605185610000|2020-11-12 12:53:30|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|28668.3|0
1605185630000|2020-11-12 12:53:50|28672.61|28672.61|28672.61|28672.61|28676.91|28676.91|28672.61|28672.61|0
1605185650000|2020-11-12 12:54:10|28676.91|28676.91|28678.69|28678.69|28678.69|28678.69|28676.91|28676.91|0
1605185660000|2020-11-12 12:54:20|28674.39|28674.39|28683|28683|28683|28683|28674.39|28674.39|0
1605185670000|2020-11-12 12:54:30|28687.3|28687.3|28689.08|28689.08|28690.86|28690.86|28687.3|28687.3|0
1605185680000|2020-11-12 12:54:40|28684.78|28684.78|28678.69|28678.69|28684.78|28684.78|28678.69|28678.69|0
1605185700000|2020-11-12 12:55:00|28674.39|28674.39|28670.08|28670.08|28674.39|28674.39|28670.08|28670.08|0
1605185710000|2020-11-12 12:55:10|28684.78|28684.78|28684.78|28684.78|28697.69|28697.69|28684.78|28684.78|0
1605185720000|2020-11-12 12:55:20|28676.16|28676.16|28684.78|28684.78|28684.78|28684.78|28676.16|28676.16|0
1605185730000|2020-11-12 12:55:30|28688.33|28688.33|28688.33|28688.33|28688.33|28688.33|28688.33|28688.33|0
1605185740000|2020-11-12 12:55:40|28692.64|28692.64|28692.64|28692.64|28696.94|28696.94|28692.64|28692.64|0
1605185760000|2020-11-12 12:56:00|28688.33|28688.33|28684.78|28684.78|28688.33|28688.33|28684.78|28684.78|0
1605185840000|2020-11-12 12:57:20|28689.08|28689.08|28689.08|28689.08|28689.08|28689.08|28689.08|28689.08|0
1605185880000|2020-11-12 12:58:00|28684.78|28684.78|28684.78|28684.78|28684.78|28684.78|28684.78|28684.78|0
1605185890000|2020-11-12 12:58:10|28680.47|28680.47|28676.16|28676.16|28680.47|28680.47|28676.16|28676.16|0
1605185900000|2020-11-12 12:58:20|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|28674.39|0
1605185910000|2020-11-12 12:58:30|28678.69|28678.69|28678.69|28678.69|28678.69|28678.69|28678.69|28678.69|0
1605185920000|2020-11-12 12:58:40|28674.39|28674.39|28668.3|28668.3|28674.39|28674.39|28664|28664|0
1605185930000|2020-11-12 12:58:50|28664|28664|28655.38|28655.38|28664|28664|28655.38|28655.38|0
1605185970000|2020-11-12 12:59:30|28651.83|28651.83|28651.83|28651.83|28656.13|28656.13|28651.83|28651.83|0
1605185980000|2020-11-12 12:59:40|28647.52|28647.52|28649.3|28649.3|28653.61|28653.61|28647.52|28647.52|0
1605185990000|2020-11-12 12:59:50|28653.61|28653.61|28647.52|28647.52|28653.61|28653.61|28647.52|28647.52|0
1605186000000|2020-11-12 13:00:00|28643.22|28643.22|28647.52|28647.52|28647.52|28647.52|28638.91|28638.91|0
1605186010000|2020-11-12 13:00:10|28651.83|28651.83|28647.52|28647.52|28651.83|28651.83|28647.52|28647.52|0
1605186020000|2020-11-12 13:00:20|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|0
1605186030000|2020-11-12 13:00:30|28656.13|28656.13|28662.22|28662.22|28662.22|28662.22|28656.13|28656.13|0
1605186040000|2020-11-12 13:00:40|28666.52|28666.52|28657.91|28657.91|28666.52|28666.52|28657.91|28657.91|0
1605186050000|2020-11-12 13:00:50|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|0
1605186060000|2020-11-12 13:01:00|28660.44|28660.44|28651.83|28651.83|28664.75|28664.75|28651.83|28651.83|0
1605186070000|2020-11-12 13:01:10|28648.27|28648.27|28654.36|28654.36|28654.36|28654.36|28648.27|28648.27|0
1605186090000|2020-11-12 13:01:30|28656.13|28656.13|28654.36|28654.36|28656.13|28656.13|28654.36|28654.36|0
1605186100000|2020-11-12 13:01:40|28658.66|28658.66|28654.36|28654.36|28658.66|28658.66|28654.36|28654.36|0
1605186110000|2020-11-12 13:01:50|28658.66|28658.66|28658.66|28658.66|28658.66|28658.66|28658.66|28658.66|0
1605186120000|2020-11-12 13:02:00|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|0
1605186130000|2020-11-12 13:02:10|28662.97|28662.97|28654.36|28654.36|28662.97|28662.97|28654.36|28654.36|0
1605186140000|2020-11-12 13:02:20|28652.58|28652.58|28656.89|28656.89|28656.89|28656.89|28652.58|28652.58|0
1605186150000|2020-11-12 13:02:30|28652.58|28652.58|28652.58|28652.58|28656.89|28656.89|28652.58|28652.58|0
1605186160000|2020-11-12 13:02:40|28656.89|28656.89|28654.36|28654.36|28656.89|28656.89|28652.58|28652.58|0
1605186180000|2020-11-12 13:03:00|28650.05|28650.05|28658.66|28658.66|28658.66|28658.66|28650.05|28650.05|0
1605186190000|2020-11-12 13:03:10|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|0
1605186200000|2020-11-12 13:03:20|28662.97|28662.97|28660.44|28660.44|28664.75|28664.75|28660.44|28660.44|0
1605186210000|2020-11-12 13:03:30|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|28656.13|0
1605186220000|2020-11-12 13:03:40|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|0
1605186230000|2020-11-12 13:03:50|28656.13|28656.13|28664.75|28664.75|28664.75|28664.75|28651.83|28651.83|0
1605186260000|2020-11-12 13:04:20|28666.52|28666.52|28675.14|28675.14|28675.14|28675.14|28666.52|28666.52|0
1605186280000|2020-11-12 13:04:40|28670.83|28670.83|28662.22|28662.22|28670.83|28670.83|28662.22|28662.22|0
1605186330000|2020-11-12 13:05:30|28664|28664|28676.91|28676.91|28676.91|28676.91|28664|28664|0
1605186340000|2020-11-12 13:05:40|28678.69|28678.69|28680.47|28680.47|28680.47|28680.47|28678.69|28678.69|0
1605186370000|2020-11-12 13:06:10|28684.78|28684.78|28684.78|28684.78|28689.08|28689.08|28684.78|28684.78|0
1605186390000|2020-11-12 13:06:30|28683|28683|28681.22|28681.22|28683|28683|28681.22|28681.22|0
1605186440000|2020-11-12 13:07:20|28676.91|28676.91|28675.14|28675.14|28676.91|28676.91|28675.14|28675.14|0
1605186470000|2020-11-12 13:07:50|28673.36|28673.36|28669.05|28669.05|28673.36|28673.36|28669.05|28669.05|0
1605186500000|2020-11-12 13:08:20|28664.75|28664.75|28664.75|28664.75|28664.75|28664.75|28664.75|28664.75|0
1605186530000|2020-11-12 13:08:50|28660.44|28660.44|28656.13|28656.13|28660.44|28660.44|28656.13|28656.13|0
1605186540000|2020-11-12 13:09:00|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|28654.36|0
1605186560000|2020-11-12 13:09:20|28652.58|28652.58|28650.8|28650.8|28652.58|28652.58|28650.8|28650.8|0
1605186580000|2020-11-12 13:09:40|28645.47|28645.47|28645.47|28645.47|28645.47|28645.47|28645.47|28645.47|0
1605186620000|2020-11-12 13:10:20|28641.91|28641.91|28641.91|28641.91|28641.91|28641.91|28641.91|28641.91|0
1605186630000|2020-11-12 13:10:30|28637.61|28637.61|28637.61|28637.61|28637.61|28637.61|28637.61|28637.61|0
1605186640000|2020-11-12 13:10:40|28641.91|28641.91|28641.91|28641.91|28641.91|28641.91|28641.91|28641.91|0
1605186650000|2020-11-12 13:10:50|28646.22|28646.22|28650.53|28650.53|28650.53|28650.53|28646.22|28646.22|0
1605186660000|2020-11-12 13:11:00|28656.61|28656.61|28656.61|28656.61|28656.61|28656.61|28656.61|28656.61|0
1605186670000|2020-11-12 13:11:10|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|0
1605186700000|2020-11-12 13:11:40|28662.69|28662.69|28662.69|28662.69|28662.69|28662.69|28662.69|28662.69|0
1605186760000|2020-11-12 13:12:40|28671.31|28671.31|28679.17|28679.17|28679.17|28679.17|28671.31|28671.31|0
1605186780000|2020-11-12 13:13:00|28670.56|28670.56|28670.56|28670.56|28670.56|28670.56|28670.56|28670.56|0
1605186790000|2020-11-12 13:13:10|28668.78|28668.78|28667|28667|28668.78|28668.78|28667|28667|0
1605186830000|2020-11-12 13:13:50|28671.31|28671.31|28671.31|28671.31|28671.31|28671.31|28671.31|28671.31|0
1605186840000|2020-11-12 13:14:00|28674.86|28674.86|28674.86|28674.86|28674.86|28674.86|28674.86|28674.86|0
1605186850000|2020-11-12 13:14:10|28679.17|28679.17|28679.17|28679.17|28679.17|28679.17|28679.17|28679.17|0
1605186880000|2020-11-12 13:14:40|28683.48|28683.48|28683.48|28683.48|28683.48|28683.48|28683.48|28683.48|0
1605186900000|2020-11-12 13:15:00|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|0
1605186920000|2020-11-12 13:15:20|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605186960000|2020-11-12 13:16:00|28700.98|28700.98|28696.67|28696.67|28700.98|28700.98|28696.67|28696.67|0
1605186990000|2020-11-12 13:16:30|28694.89|28694.89|28697.42|28697.42|28699.2|28699.2|28694.89|28694.89|0
1605187010000|2020-11-12 13:16:50|28701.73|28701.73|28701.73|28701.73|28701.73|28701.73|28701.73|28701.73|0
1605187020000|2020-11-12 13:17:00|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605187030000|2020-11-12 13:17:10|28701.73|28701.73|28697.42|28697.42|28701.73|28701.73|28697.42|28697.42|0
1605187100000|2020-11-12 13:18:20|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1605187120000|2020-11-12 13:18:40|28701.73|28701.73|28703.5|28703.5|28703.5|28703.5|28701.73|28701.73|0
1605187140000|2020-11-12 13:19:00|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1605187160000|2020-11-12 13:19:20|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|0
1605187170000|2020-11-12 13:19:30|28691.34|28691.34|28685.25|28685.25|28691.34|28691.34|28680.95|28680.95|0
1605187190000|2020-11-12 13:19:50|28676.64|28676.64|28676.64|28676.64|28676.64|28676.64|28676.64|28676.64|0
1605187200000|2020-11-12 13:20:00|28678.42|28678.42|28682.72|28682.72|28682.72|28682.72|28678.42|28678.42|0
1605187270000|2020-11-12 13:21:10|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|0
1605187290000|2020-11-12 13:21:30|28682.72|28682.72|28678.42|28678.42|28682.72|28682.72|28678.42|28678.42|0
1605187330000|2020-11-12 13:22:10|28669.8|28669.8|28669.8|28669.8|28669.8|28669.8|28669.8|28669.8|0
1605187350000|2020-11-12 13:22:30|28656.89|28656.89|28653.33|28653.33|28656.89|28656.89|28653.33|28653.33|0
1605187380000|2020-11-12 13:23:00|28657.64|28657.64|28657.64|28657.64|28657.64|28657.64|28657.64|28657.64|0
1605187390000|2020-11-12 13:23:10|28661.94|28661.94|28661.94|28661.94|28661.94|28661.94|28661.94|28661.94|0
1605187410000|2020-11-12 13:23:30|28666.25|28666.25|28666.25|28666.25|28666.25|28666.25|28666.25|28666.25|0
1605187420000|2020-11-12 13:23:40|28668.03|28668.03|28668.03|28668.03|28668.03|28668.03|28668.03|28668.03|0
1605187430000|2020-11-12 13:23:50|28672.33|28672.33|28676.64|28676.64|28676.64|28676.64|28668.03|28668.03|0
1605187500000|2020-11-12 13:25:00|28674.86|28674.86|28683.48|28683.48|28683.48|28683.48|28674.86|28674.86|0
1605187510000|2020-11-12 13:25:10|28679.17|28679.17|28677.39|28677.39|28679.17|28679.17|28677.39|28677.39|0
1605187550000|2020-11-12 13:25:50|28681.7|28681.7|28677.39|28677.39|28681.7|28681.7|28677.39|28677.39|0
1605187560000|2020-11-12 13:26:00|28679.17|28679.17|28680.95|28680.95|28680.95|28680.95|28679.17|28679.17|0
1605187580000|2020-11-12 13:26:20|28685.25|28685.25|28685.25|28685.25|28685.25|28685.25|28685.25|28685.25|0
1605187590000|2020-11-12 13:26:30|28689.56|28689.56|28685.25|28685.25|28689.56|28689.56|28685.25|28685.25|0
1605187630000|2020-11-12 13:27:10|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|0
1605187660000|2020-11-12 13:27:40|28676.64|28676.64|28676.64|28676.64|28676.64|28676.64|28676.64|28676.64|0
1605187670000|2020-11-12 13:27:50|28672.33|28672.33|28655.86|28655.86|28672.33|28672.33|28655.86|28655.86|0
1605187680000|2020-11-12 13:28:00|28660.17|28660.17|28664.47|28664.47|28664.47|28664.47|28660.17|28660.17|0
1605187700000|2020-11-12 13:28:20|28668.78|28668.78|28668.78|28668.78|28668.78|28668.78|28668.78|28668.78|0
1605187720000|2020-11-12 13:28:40|28672.33|28672.33|28678.42|28678.42|28678.42|28678.42|28672.33|28672.33|0
1605187750000|2020-11-12 13:29:10|28680.19|28680.19|28684.5|28684.5|28684.5|28684.5|28680.19|28680.19|0
1605187790000|2020-11-12 13:29:50|28688.81|28688.81|28697.42|28697.42|28697.42|28697.42|28688.81|28688.81|0
1605187800000|2020-11-12 13:30:00|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1605187810000|2020-11-12 13:30:10|28673.36|28673.36|28673.36|28673.36|28673.36|28673.36|28673.36|28673.36|0
1605187820000|2020-11-12 13:30:20|28677.67|28677.67|28677.67|28677.67|28677.67|28677.67|28677.67|28677.67|0
1605187830000|2020-11-12 13:30:30|28681.97|28681.97|28681.97|28681.97|28681.97|28681.97|28681.97|28681.97|0
1605187840000|2020-11-12 13:30:40|28686.28|28686.28|28688.06|28688.06|28688.06|28688.06|28686.28|28686.28|0
1605187870000|2020-11-12 13:31:10|28683.75|28683.75|28683.75|28683.75|28683.75|28683.75|28683.75|28683.75|0
1605187880000|2020-11-12 13:31:20|28688.06|28688.06|28688.06|28688.06|28688.06|28688.06|28688.06|28688.06|0
1605187890000|2020-11-12 13:31:30|28686.28|28686.28|28688.06|28688.06|28688.06|28688.06|28686.28|28686.28|0
1605187900000|2020-11-12 13:31:40|28683.75|28683.75|28688.06|28688.06|28688.06|28688.06|28679.44|28679.44|0
1605187920000|2020-11-12 13:32:00|28686.28|28686.28|28686.28|28686.28|28686.28|28686.28|28686.28|28686.28|0
1605187950000|2020-11-12 13:32:30|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|0
1605187970000|2020-11-12 13:32:50|28686.28|28686.28|28686.28|28686.28|28686.28|28686.28|28686.28|28686.28|0
1605187980000|2020-11-12 13:33:00|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|0
1605187990000|2020-11-12 13:33:10|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1605188010000|2020-11-12 13:33:30|28694.89|28694.89|28699.2|28699.2|28699.2|28699.2|28694.89|28694.89|0
1605188020000|2020-11-12 13:33:40|28694.89|28694.89|28699.2|28699.2|28699.2|28699.2|28694.89|28694.89|0
1605188030000|2020-11-12 13:33:50|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605188050000|2020-11-12 13:34:10|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1605188060000|2020-11-12 13:34:20|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605188080000|2020-11-12 13:34:40|28701.73|28701.73|28718.2|28718.2|28718.2|28718.2|28701.73|28701.73|0
1605188090000|2020-11-12 13:34:50|28722.51|28722.51|28713.89|28713.89|28722.51|28722.51|28713.89|28713.89|0
1605188100000|2020-11-12 13:35:00|28709.59|28709.59|28709.59|28709.59|28709.59|28709.59|28709.59|28709.59|0
1605188110000|2020-11-12 13:35:10|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|0
1605188120000|2020-11-12 13:35:20|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|0
1605188130000|2020-11-12 13:35:30|28699.2|28699.2|28699.2|28699.2|28703.5|28703.5|28694.89|28694.89|0
1605188140000|2020-11-12 13:35:40|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|0
1605188160000|2020-11-12 13:36:00|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1605188190000|2020-11-12 13:36:30|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|0
1605188200000|2020-11-12 13:36:40|28699.2|28699.2|28703.5|28703.5|28703.5|28703.5|28699.2|28699.2|0
1605188220000|2020-11-12 13:37:00|28707.81|28707.81|28707.81|28707.81|28707.81|28707.81|28707.81|28707.81|0
1605188300000|2020-11-12 13:38:20|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605188320000|2020-11-12 13:38:40|28706.03|28706.03|28701.73|28701.73|28706.03|28706.03|28701.73|28701.73|0
1605188330000|2020-11-12 13:38:50|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605188340000|2020-11-12 13:39:00|28710.34|28710.34|28707.81|28707.81|28712.12|28712.12|28703.5|28703.5|0
1605188350000|2020-11-12 13:39:10|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|0
1605188360000|2020-11-12 13:39:20|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1605188380000|2020-11-12 13:39:40|28703.5|28703.5|28699.2|28699.2|28703.5|28703.5|28699.2|28699.2|0
1605188420000|2020-11-12 13:40:20|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|0
1605188470000|2020-11-12 13:41:10|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|28703.5|0
1605188480000|2020-11-12 13:41:20|28699.2|28699.2|28695.64|28695.64|28699.2|28699.2|28695.64|28695.64|0
1605188500000|2020-11-12 13:41:40|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|0
1605188510000|2020-11-12 13:41:50|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|0
1605188560000|2020-11-12 13:42:40|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|0
1605188570000|2020-11-12 13:42:50|28684.5|28684.5|28701.73|28701.73|28701.73|28701.73|28684.5|28684.5|0
1605188580000|2020-11-12 13:43:00|28697.42|28697.42|28693.11|28693.11|28697.42|28697.42|28693.11|28693.11|0
1605188590000|2020-11-12 13:43:10|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|0
1605188610000|2020-11-12 13:43:30|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605188620000|2020-11-12 13:43:40|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1605188630000|2020-11-12 13:43:50|28694.89|28694.89|28693.11|28693.11|28694.89|28694.89|28693.11|28693.11|0
1605188650000|2020-11-12 13:44:10|28697.42|28697.42|28699.2|28699.2|28703.5|28703.5|28697.42|28697.42|0
1605188670000|2020-11-12 13:44:30|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|0
1605188690000|2020-11-12 13:44:50|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1605188710000|2020-11-12 13:45:10|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|28697.42|0
1605188740000|2020-11-12 13:45:40|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1605188750000|2020-11-12 13:45:50|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|0
1605188760000|2020-11-12 13:46:00|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|0
1605188810000|2020-11-12 13:46:50|28688.81|28688.81|28684.5|28684.5|28688.81|28688.81|28684.5|28684.5|0
1605188820000|2020-11-12 13:47:00|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|0
1605188840000|2020-11-12 13:47:20|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|0
1605188850000|2020-11-12 13:47:30|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|0
1605188910000|2020-11-12 13:48:30|28687.03|28687.03|28691.34|28691.34|28691.34|28691.34|28687.03|28687.03|0
1605188940000|2020-11-12 13:49:00|28695.64|28695.64|28695.64|28695.64|28695.64|28695.64|28695.64|28695.64|0
1605188950000|2020-11-12 13:49:10|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|0
1605188970000|2020-11-12 13:49:30|28693.11|28693.11|28693.11|28693.11|28693.11|28693.11|28688.81|28688.81|0
1605188980000|2020-11-12 13:49:40|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|0
1605188990000|2020-11-12 13:49:50|28684.5|28684.5|28684.5|28684.5|28684.5|28684.5|28684.5|28684.5|0
1605189000000|2020-11-12 13:50:00|28688.81|28688.81|28693.11|28693.11|28693.11|28693.11|28688.81|28688.81|0
1605189010000|2020-11-12 13:50:10|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|0
1605189020000|2020-11-12 13:50:20|28684.5|28684.5|28688.81|28688.81|28688.81|28688.81|28684.5|28684.5|0
1605189050000|2020-11-12 13:50:50|28690.59|28690.59|28686.28|28686.28|28690.59|28690.59|28686.28|28686.28|0
1605189080000|2020-11-12 13:51:20|28688.06|28688.06|28696.67|28696.67|28696.67|28696.67|28688.06|28688.06|0
1605189090000|2020-11-12 13:51:30|28700.98|28700.98|28700.98|28700.98|28700.98|28700.98|28700.98|28700.98|0
1605189100000|2020-11-12 13:51:40|28705.28|28705.28|28700.98|28700.98|28705.28|28705.28|28700.98|28700.98|0
1605189140000|2020-11-12 13:52:20|28696.67|28696.67|28696.67|28696.67|28696.67|28696.67|28696.67|28696.67|0
1605189150000|2020-11-12 13:52:30|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|28705.28|0
1605189160000|2020-11-12 13:52:40|28700.98|28700.98|28700.98|28700.98|28700.98|28700.98|28700.98|28700.98|0
1605189190000|2020-11-12 13:53:10|28696.67|28696.67|28696.67|28696.67|28696.67|28696.67|28696.67|28696.67|0
1605189210000|2020-11-12 13:53:30|28690.59|28690.59|28684.5|28684.5|28690.59|28690.59|28684.5|28684.5|0
1605189220000|2020-11-12 13:53:40|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|28688.81|0
1605189230000|2020-11-12 13:53:50|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|0
1605189240000|2020-11-12 13:54:00|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|28682.72|0
1605189250000|2020-11-12 13:54:10|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|0
1605189260000|2020-11-12 13:54:20|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|28691.34|0
1605189270000|2020-11-12 13:54:30|28689.56|28689.56|28689.56|28689.56|28689.56|28689.56|28689.56|28689.56|0
1605189280000|2020-11-12 13:54:40|28685.25|28685.25|28685.25|28685.25|28685.25|28685.25|28685.25|28685.25|0
1605189290000|2020-11-12 13:54:50|28689.56|28689.56|28689.56|28689.56|28689.56|28689.56|28689.56|28689.56|0
1605189320000|2020-11-12 13:55:20|28685.25|28685.25|28689.56|28689.56|28689.56|28689.56|28685.25|28685.25|0
1605189340000|2020-11-12 13:55:40|28687.78|28687.78|28683.48|28683.48|28687.78|28687.78|28683.48|28683.48|0
1605189360000|2020-11-12 13:56:00|28679.17|28679.17|28679.17|28679.17|28687.78|28687.78|28679.17|28679.17|0
1605189370000|2020-11-12 13:56:10|28687.78|28687.78|28679.17|28679.17|28687.78|28687.78|28679.17|28679.17|0
1605189380000|2020-11-12 13:56:20|28674.86|28674.86|28674.86|28674.86|28674.86|28674.86|28674.86|28674.86|0
1605189430000|2020-11-12 13:57:10|28670.56|28670.56|28667|28667|28670.56|28670.56|28667|28667|0
1605189480000|2020-11-12 13:58:00|28662.69|28662.69|28662.69|28662.69|28662.69|28662.69|28662.69|28662.69|0
1605189490000|2020-11-12 13:58:10|28667|28667|28665.22|28665.22|28667|28667|28665.22|28665.22|0
1605189520000|2020-11-12 13:58:40|28669.53|28669.53|28665.22|28665.22|28669.53|28669.53|28665.22|28665.22|0
1605189540000|2020-11-12 13:59:00|28673.84|28673.84|28673.84|28673.84|28673.84|28673.84|28673.84|28673.84|0
1605189550000|2020-11-12 13:59:10|28669.53|28669.53|28669.53|28669.53|28669.53|28669.53|28669.53|28669.53|0
1605189560000|2020-11-12 13:59:20|28673.84|28673.84|28673.84|28673.84|28673.84|28673.84|28673.84|28673.84|0
1605189580000|2020-11-12 13:59:40|28678.14|28678.14|28679.92|28679.92|28679.92|28679.92|28678.14|28678.14|0
1605189600000|2020-11-12 14:00:00|28675.61|28675.61|28671.31|28671.31|28679.92|28679.92|28671.31|28671.31|0
1605189610000|2020-11-12 14:00:10|28667|28667|28667|28667|28667|28667|28667|28667|0
1605189620000|2020-11-12 14:00:20|28665.22|28665.22|28665.22|28665.22|28665.22|28665.22|28665.22|28665.22|0
1605189660000|2020-11-12 14:01:00|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|0
1605189670000|2020-11-12 14:01:10|28653.06|28653.06|28653.06|28653.06|28653.06|28653.06|28653.06|28653.06|0
1605189680000|2020-11-12 14:01:20|28648.75|28648.75|28648.75|28648.75|28648.75|28648.75|28648.75|28648.75|0
1605189700000|2020-11-12 14:01:40|28636.58|28636.58|28638.36|28638.36|28638.36|28638.36|28636.58|28636.58|0
1605189710000|2020-11-12 14:01:50|28634.05|28634.05|28634.05|28634.05|28634.05|28634.05|28634.05|28634.05|0
1605189720000|2020-11-12 14:02:00|28638.36|28638.36|28638.36|28638.36|28638.36|28638.36|28638.36|28638.36|0
1605189730000|2020-11-12 14:02:10|28636.58|28636.58|28636.58|28636.58|28636.58|28636.58|28636.58|28636.58|0
1605189760000|2020-11-12 14:02:40|28640.89|28640.89|28636.58|28636.58|28640.89|28640.89|28636.58|28636.58|0
1605189770000|2020-11-12 14:02:50|28640.89|28640.89|28640.89|28640.89|28640.89|28640.89|28640.89|28640.89|0
1605189790000|2020-11-12 14:03:10|28639.11|28639.11|28630.5|28630.5|28639.11|28639.11|28630.5|28630.5|0
1605189800000|2020-11-12 14:03:20|28634.8|28634.8|28639.11|28639.11|28639.11|28639.11|28634.8|28634.8|0
1605189830000|2020-11-12 14:03:50|28634.8|28634.8|28634.8|28634.8|28634.8|28634.8|28634.8|28634.8|0
1605189940000|2020-11-12 14:05:40|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|0
1605189970000|2020-11-12 14:06:10|28630.5|28630.5|28630.5|28630.5|28630.5|28630.5|28630.5|28630.5|0
1605189990000|2020-11-12 14:06:30|28634.8|28634.8|28640.89|28640.89|28640.89|28640.89|28634.8|28634.8|0
1605190000000|2020-11-12 14:06:40|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|28639.11|0
1605190020000|2020-11-12 14:07:00|28637.33|28637.33|28637.33|28637.33|28637.33|28637.33|28637.33|28637.33|0
1605190030000|2020-11-12 14:07:10|28639.49|28639.49|28639.49|28639.49|28639.49|28639.49|28639.49|28639.49|0
1605190040000|2020-11-12 14:07:20|28637.33|28637.33|28637.33|28637.33|28637.33|28637.33|28637.33|28637.33|0
1605190050000|2020-11-12 14:07:30|28635.56|28635.56|28633.78|28633.78|28635.56|28635.56|28633.78|28633.78|0
1605190090000|2020-11-12 14:08:10|28635.93|28635.93|28635.93|28635.93|28635.93|28635.93|28635.93|28635.93|0
1605190100000|2020-11-12 14:08:20|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|0
1605190110000|2020-11-12 14:08:30|28639.86|28639.86|28639.86|28639.86|28639.86|28639.86|28639.86|28639.86|0
1605190150000|2020-11-12 14:09:10|28638.09|28638.09|28633.78|28633.78|28638.09|28638.09|28633.78|28633.78|0
1605190170000|2020-11-12 14:09:30|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28633.78|28633.78|0
1605190200000|2020-11-12 14:10:00|28633.78|28633.78|28633.78|28633.78|28633.78|28633.78|28633.78|28633.78|0
1605190210000|2020-11-12 14:10:10|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|0
1605190260000|2020-11-12 14:11:00|28642.39|28642.39|28642.39|28642.39|28642.39|28642.39|28642.39|28642.39|0
1605190270000|2020-11-12 14:11:10|28644.17|28644.17|28644.17|28644.17|28644.17|28644.17|28644.17|28644.17|0
1605190280000|2020-11-12 14:11:20|28645.95|28645.95|28650.25|28650.25|28650.25|28650.25|28645.95|28645.95|0
1605190290000|2020-11-12 14:11:30|28654.56|28654.56|28660.64|28660.64|28660.64|28660.64|28654.56|28654.56|0
1605190310000|2020-11-12 14:11:50|28658.87|28658.87|28658.87|28658.87|28658.87|28658.87|28658.87|28658.87|0
1605190330000|2020-11-12 14:12:10|28663.17|28663.17|28658.87|28658.87|28663.17|28663.17|28658.87|28658.87|0
1605190340000|2020-11-12 14:12:20|28660.64|28660.64|28668.5|28668.5|28672.81|28672.81|28660.64|28660.64|0
1605190350000|2020-11-12 14:12:30|28664.2|28664.2|28668.5|28668.5|28668.5|28668.5|28664.2|28664.2|0
1605190360000|2020-11-12 14:12:40|28664.2|28664.2|28668.5|28668.5|28668.5|28668.5|28664.2|28664.2|0
1605190370000|2020-11-12 14:12:50|28666.73|28666.73|28658.11|28658.11|28666.73|28666.73|28658.11|28658.11|0
1605190380000|2020-11-12 14:13:00|28666.73|28666.73|28666.73|28666.73|28666.73|28666.73|28666.73|28666.73|0
1605190390000|2020-11-12 14:13:10|28668.5|28668.5|28668.5|28668.5|28668.5|28668.5|28668.5|28668.5|0
1605190410000|2020-11-12 14:13:30|28672.81|28672.81|28672.81|28672.81|28672.81|28672.81|28672.81|28672.81|0
1605190420000|2020-11-12 14:13:40|28668.5|28668.5|28676.37|28676.37|28676.37|28676.37|28668.5|28668.5|0
1605190460000|2020-11-12 14:14:20|28672.06|28672.06|28676.37|28676.37|28676.37|28676.37|28672.06|28672.06|0
1605190480000|2020-11-12 14:14:40|28672.06|28672.06|28672.06|28672.06|28672.06|28672.06|28672.06|28672.06|0
1605190490000|2020-11-12 14:14:50|28670.28|28670.28|28670.28|28670.28|28670.28|28670.28|28670.28|28670.28|0
1605190500000|2020-11-12 14:15:00|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|0
1605190510000|2020-11-12 14:15:10|28676.37|28676.37|28676.37|28676.37|28676.37|28676.37|28676.37|28676.37|0
1605190520000|2020-11-12 14:15:20|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|0
1605190530000|2020-11-12 14:15:30|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|0
1605190540000|2020-11-12 14:15:40|28689.28|28689.28|28684.98|28684.98|28689.28|28689.28|28684.98|28684.98|0
1605190560000|2020-11-12 14:16:00|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|0
1605190600000|2020-11-12 14:16:40|28689.28|28689.28|28689.28|28689.28|28689.28|28689.28|28689.28|28689.28|0
1605190610000|2020-11-12 14:16:50|28691.06|28691.06|28695.37|28695.37|28695.37|28695.37|28691.06|28691.06|0
1605190620000|2020-11-12 14:17:00|28691.06|28691.06|28691.06|28691.06|28691.06|28691.06|28691.06|28691.06|0
1605190650000|2020-11-12 14:17:30|28695.37|28695.37|28708.29|28708.29|28708.29|28708.29|28695.37|28695.37|0
1605190670000|2020-11-12 14:17:50|28699.67|28699.67|28699.67|28699.67|28699.67|28699.67|28699.67|28699.67|0
1605190680000|2020-11-12 14:18:00|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|0
1605190690000|2020-11-12 14:18:10|28699.67|28699.67|28699.67|28699.67|28699.67|28699.67|28699.67|28699.67|0
1605190700000|2020-11-12 14:18:20|28695.37|28695.37|28691.06|28691.06|28695.37|28695.37|28691.06|28691.06|0
1605190710000|2020-11-12 14:18:30|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|0
1605190720000|2020-11-12 14:18:40|28691.81|28691.81|28683.2|28683.2|28691.81|28691.81|28683.2|28683.2|0
1605190730000|2020-11-12 14:18:50|28687.51|28687.51|28683.2|28683.2|28687.51|28687.51|28683.2|28683.2|0
1605190740000|2020-11-12 14:19:00|28678.89|28678.89|28683.2|28683.2|28683.2|28683.2|28678.89|28678.89|0
1605190750000|2020-11-12 14:19:10|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|0
1605190770000|2020-11-12 14:19:30|28685.35|28685.35|28683.2|28683.2|28685.35|28685.35|28678.89|28678.89|0
1605190780000|2020-11-12 14:19:40|28689.28|28689.28|28693.59|28693.59|28697.9|28697.9|28689.28|28689.28|0
1605190790000|2020-11-12 14:19:50|28697.9|28697.9|28697.9|28697.9|28697.9|28697.9|28697.9|28697.9|0
1605190800000|2020-11-12 14:20:00|28689.28|28689.28|28693.59|28693.59|28693.59|28693.59|28689.28|28689.28|0
1605190820000|2020-11-12 14:20:20|28702.2|28702.2|28702.2|28702.2|28702.2|28702.2|28702.2|28702.2|0
1605190880000|2020-11-12 14:21:20|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|0
1605190900000|2020-11-12 14:21:40|28699.67|28699.67|28703.98|28703.98|28703.98|28703.98|28699.67|28699.67|0
1605190920000|2020-11-12 14:22:00|28705.76|28705.76|28705.76|28705.76|28705.76|28705.76|28705.76|28705.76|0
1605190930000|2020-11-12 14:22:10|28714.37|28714.37|28718.68|28718.68|28718.68|28718.68|28714.37|28714.37|0
1605190950000|2020-11-12 14:22:30|28714.37|28714.37|28707.54|28707.54|28716.15|28716.15|28707.54|28707.54|0
1605190970000|2020-11-12 14:22:50|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|28703.98|0
1605190980000|2020-11-12 14:23:00|28699.67|28699.67|28695.37|28695.37|28699.67|28699.67|28695.37|28695.37|0
1605191000000|2020-11-12 14:23:20|28693.59|28693.59|28684.98|28684.98|28693.59|28693.59|28684.98|28684.98|0
1605191050000|2020-11-12 14:24:10|28680.67|28680.67|28684.98|28684.98|28684.98|28684.98|28680.67|28680.67|0
1605191070000|2020-11-12 14:24:30|28683.2|28683.2|28684.98|28684.98|28684.98|28684.98|28683.2|28683.2|0
1605191100000|2020-11-12 14:25:00|28689.28|28689.28|28693.59|28693.59|28693.59|28693.59|28689.28|28689.28|0
1605191110000|2020-11-12 14:25:10|28695.37|28695.37|28695.37|28695.37|28695.37|28695.37|28695.37|28695.37|0
1605191120000|2020-11-12 14:25:20|28691.06|28691.06|28686.76|28686.76|28691.06|28691.06|28686.76|28686.76|0
1605191130000|2020-11-12 14:25:30|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|0
1605191150000|2020-11-12 14:25:50|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|0
1605191160000|2020-11-12 14:26:00|28678.89|28678.89|28677.12|28677.12|28678.89|28678.89|28677.12|28677.12|0
1605191170000|2020-11-12 14:26:10|28672.81|28672.81|28672.81|28672.81|28672.81|28672.81|28672.81|28672.81|0
1605191190000|2020-11-12 14:26:30|28677.12|28677.12|28691.81|28691.81|28691.81|28691.81|28677.12|28677.12|0
1605191210000|2020-11-12 14:26:50|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|0
1605191230000|2020-11-12 14:27:10|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|0
1605191240000|2020-11-12 14:27:20|28697.9|28697.9|28702.2|28702.2|28702.2|28702.2|28697.9|28697.9|0
1605191250000|2020-11-12 14:27:30|28697.9|28697.9|28689.28|28689.28|28697.9|28697.9|28689.28|28689.28|0
1605191260000|2020-11-12 14:27:40|28687.51|28687.51|28682.17|28682.17|28687.51|28687.51|28682.17|28682.17|0
1605191270000|2020-11-12 14:27:50|28673.56|28673.56|28669.26|28669.26|28673.56|28673.56|28669.26|28669.26|0
1605191280000|2020-11-12 14:28:00|28664.95|28664.95|28669.26|28669.26|28669.26|28669.26|28664.95|28664.95|0
1605191300000|2020-11-12 14:28:20|28664.95|28664.95|28673.56|28673.56|28673.56|28673.56|28664.95|28664.95|0
1605191310000|2020-11-12 14:28:30|28671.78|28671.78|28675.34|28675.34|28675.34|28675.34|28671.78|28671.78|0
1605191320000|2020-11-12 14:28:40|28671.03|28671.03|28671.03|28671.03|28671.03|28671.03|28671.03|28671.03|0
1605191330000|2020-11-12 14:28:50|28667.48|28667.48|28667.48|28667.48|28667.48|28667.48|28667.48|28667.48|0
1605191340000|2020-11-12 14:29:00|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|0
1605191350000|2020-11-12 14:29:10|28676.09|28676.09|28676.09|28676.09|28676.09|28676.09|28676.09|28676.09|0
1605191360000|2020-11-12 14:29:20|28680.4|28680.4|28682.17|28682.17|28682.17|28682.17|28680.4|28680.4|0
1605191370000|2020-11-12 14:29:30|28688.26|28688.26|28688.26|28688.26|28688.26|28688.26|28688.26|28688.26|0
1605191380000|2020-11-12 14:29:40|28683.95|28683.95|28683.95|28683.95|28685.73|28685.73|28683.95|28683.95|0
1605191390000|2020-11-12 14:29:50|28679.65|28679.65|28670.01|28670.01|28679.65|28679.65|28669.26|28669.26|0
1605191400000|2020-11-12 14:30:00|28661.39|28661.39|28642.39|28642.39|28661.39|28661.39|28642.39|28642.39|0
1605191410000|2020-11-12 14:30:10|28633.78|28633.78|28651|28651|28655.31|28655.31|28633.78|28633.78|0
1605191420000|2020-11-12 14:30:20|28659.62|28659.62|28651|28651|28659.62|28659.62|28651|28651|0
1605191430000|2020-11-12 14:30:30|28653.16|28653.16|28656.06|28656.06|28656.06|28656.06|28647.45|28647.45|0
1605191440000|2020-11-12 14:30:40|28664.67|28664.67|28664.67|28664.67|28664.67|28664.67|28664.67|28664.67|0
1605191450000|2020-11-12 14:30:50|28656.06|28656.06|28647.45|28647.45|28660.37|28660.37|28647.45|28647.45|0
1605191460000|2020-11-12 14:31:00|28651.76|28651.76|28647.45|28647.45|28656.06|28656.06|28647.45|28647.45|0
1605191470000|2020-11-12 14:31:10|28643.14|28643.14|28643.14|28643.14|28647.45|28647.45|28643.14|28643.14|0
1605191480000|2020-11-12 14:31:20|28644.92|28644.92|28649.23|28649.23|28649.23|28649.23|28644.92|28644.92|0
1605191490000|2020-11-12 14:31:30|28644.92|28644.92|28640.61|28640.61|28644.92|28644.92|28640.61|28640.61|0
1605191500000|2020-11-12 14:31:40|28644.92|28644.92|28649.23|28649.23|28649.23|28649.23|28644.92|28644.92|0
1605191510000|2020-11-12 14:31:50|28653.53|28653.53|28649.23|28649.23|28653.53|28653.53|28649.23|28649.23|0
1605191520000|2020-11-12 14:32:00|28640.61|28640.61|28634.53|28634.53|28640.61|28640.61|28634.53|28634.53|0
1605191530000|2020-11-12 14:32:10|28638.84|28638.84|28638.84|28638.84|28638.84|28638.84|28638.84|28638.84|0
1605191540000|2020-11-12 14:32:20|28640.61|28640.61|28640.61|28640.61|28642.39|28642.39|28640.61|28640.61|0
1605191550000|2020-11-12 14:32:30|28644.92|28644.92|28657.84|28657.84|28657.84|28657.84|28644.92|28644.92|0
1605191560000|2020-11-12 14:32:40|28662.15|28662.15|28653.53|28653.53|28662.15|28662.15|28653.53|28653.53|0
1605191570000|2020-11-12 14:32:50|28657.84|28657.84|28659.62|28659.62|28659.62|28659.62|28657.84|28657.84|0
1605191580000|2020-11-12 14:33:00|28655.31|28655.31|28661.39|28661.39|28661.39|28661.39|28651|28651|0
1605191590000|2020-11-12 14:33:10|28665.7|28665.7|28667.48|28667.48|28667.48|28667.48|28665.7|28665.7|0
1605191600000|2020-11-12 14:33:20|28663.17|28663.17|28667.48|28667.48|28667.48|28667.48|28663.17|28663.17|0
1605191610000|2020-11-12 14:33:30|28658.87|28658.87|28658.87|28658.87|28663.17|28663.17|28658.87|28658.87|0
1605191630000|2020-11-12 14:33:50|28663.17|28663.17|28673.56|28673.56|28673.56|28673.56|28663.17|28663.17|0
1605191640000|2020-11-12 14:34:00|28677.87|28677.87|28688.26|28688.26|28688.26|28688.26|28677.87|28677.87|0
1605191650000|2020-11-12 14:34:10|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|0
1605191660000|2020-11-12 14:34:20|28700.43|28700.43|28696.12|28696.12|28700.43|28700.43|28696.12|28696.12|0
1605191670000|2020-11-12 14:34:30|28687.51|28687.51|28681.42|28681.42|28687.51|28687.51|28681.42|28681.42|0
1605191680000|2020-11-12 14:34:40|28677.12|28677.12|28677.12|28677.12|28677.12|28677.12|28677.12|28677.12|0
1605191690000|2020-11-12 14:34:50|28672.81|28672.81|28656.34|28656.34|28672.81|28672.81|28656.34|28656.34|0
1605191700000|2020-11-12 14:35:00|28643.42|28643.42|28646.7|28646.7|28652.03|28652.03|28642.39|28642.39|0
1605191710000|2020-11-12 14:35:10|28651|28651|28646.7|28646.7|28655.31|28655.31|28646.7|28646.7|0
1605191720000|2020-11-12 14:35:20|28648.48|28648.48|28661.39|28661.39|28661.39|28661.39|28648.48|28648.48|0
1605191730000|2020-11-12 14:35:30|28665.7|28665.7|28663.17|28663.17|28665.7|28665.7|28652.78|28652.78|0
1605191750000|2020-11-12 14:35:50|28658.87|28658.87|28650.25|28650.25|28663.17|28663.17|28650.25|28650.25|0
1605191760000|2020-11-12 14:36:00|28654.56|28654.56|28642.39|28642.39|28654.56|28654.56|28642.39|28642.39|0
1605191770000|2020-11-12 14:36:10|28633.78|28633.78|28632|28632|28633.78|28633.78|28627.7|28627.7|0
1605191780000|2020-11-12 14:36:20|28636.31|28636.31|28634.53|28634.53|28636.31|28636.31|28634.53|28634.53|0
1605191790000|2020-11-12 14:36:30|28625.92|28625.92|28625.92|28625.92|28625.92|28625.92|28625.92|28625.92|0
1605191800000|2020-11-12 14:36:40|28630.22|28630.22|28630.22|28630.22|28630.22|28630.22|28630.22|28630.22|0
1605191810000|2020-11-12 14:36:50|28625.92|28625.92|28621.61|28621.61|28625.92|28625.92|28621.61|28621.61|0
1605191820000|2020-11-12 14:37:00|28617.31|28617.31|28617.31|28617.31|28617.31|28617.31|28613|28613|0
1605191830000|2020-11-12 14:37:10|28621.61|28621.61|28624.14|28624.14|28624.14|28624.14|28617.31|28617.31|0
1605191850000|2020-11-12 14:37:30|28619.83|28619.83|28619.83|28619.83|28619.83|28619.83|28615.53|28615.53|0
1605191870000|2020-11-12 14:37:50|28618.06|28618.06|28618.06|28618.06|28618.06|28618.06|28618.06|28618.06|0
1605191880000|2020-11-12 14:38:00|28622.36|28622.36|28626.67|28626.67|28626.67|28626.67|28622.36|28622.36|0
1605191890000|2020-11-12 14:38:10|28630.98|28630.98|28628.45|28628.45|28630.98|28630.98|28626.67|28626.67|0
1605191900000|2020-11-12 14:38:20|28637.06|28637.06|28637.06|28637.06|28637.06|28637.06|28637.06|28637.06|0
1605191910000|2020-11-12 14:38:30|28632.75|28632.75|28637.06|28637.06|28637.06|28637.06|28632.75|28632.75|0
1605191920000|2020-11-12 14:38:40|28641.37|28641.37|28641.37|28641.37|28645.67|28645.67|28641.37|28641.37|0
1605191940000|2020-11-12 14:39:00|28649.98|28649.98|28662.15|28662.15|28662.15|28662.15|28649.98|28649.98|0
1605191950000|2020-11-12 14:39:10|28657.84|28657.84|28662.15|28662.15|28666.45|28666.45|28657.84|28657.84|0
1605191960000|2020-11-12 14:39:20|28666.45|28666.45|28652.78|28652.78|28666.45|28666.45|28652.78|28652.78|0
1605191970000|2020-11-12 14:39:30|28644.17|28644.17|28648.48|28648.48|28648.48|28648.48|28644.17|28644.17|0
1605191980000|2020-11-12 14:39:40|28652.78|28652.78|28639.86|28639.86|28657.09|28657.09|28639.86|28639.86|0
1605191990000|2020-11-12 14:39:50|28638.09|28638.09|28655.31|28655.31|28655.31|28655.31|28638.09|28638.09|0
1605192000000|2020-11-12 14:40:00|28659.62|28659.62|28655.31|28655.31|28659.62|28659.62|28655.31|28655.31|0
1605192010000|2020-11-12 14:40:10|28659.62|28659.62|28659.62|28659.62|28663.92|28663.92|28659.62|28659.62|0
1605192020000|2020-11-12 14:40:20|28661.39|28661.39|28665.7|28665.7|28665.7|28665.7|28661.39|28661.39|0
1605192030000|2020-11-12 14:40:30|28671.78|28671.78|28671.03|28671.03|28671.78|28671.78|28667.48|28667.48|0
1605192040000|2020-11-12 14:40:40|28666.73|28666.73|28662.42|28662.42|28666.73|28666.73|28662.42|28662.42|0
1605192050000|2020-11-12 14:40:50|28666.73|28666.73|28658.87|28658.87|28671.03|28671.03|28658.87|28658.87|0
1605192060000|2020-11-12 14:41:00|28650.25|28650.25|28650.25|28650.25|28650.25|28650.25|28650.25|28650.25|0
1605192070000|2020-11-12 14:41:10|28645.95|28645.95|28650.25|28650.25|28650.25|28650.25|28645.95|28645.95|0
1605192080000|2020-11-12 14:41:20|28639.86|28639.86|28631.25|28631.25|28639.86|28639.86|28631.25|28631.25|0
1605192090000|2020-11-12 14:41:30|28627.7|28627.7|28634.53|28634.53|28636.31|28636.31|28627.7|28627.7|0
1605192100000|2020-11-12 14:41:40|28630.22|28630.22|28625.92|28625.92|28630.22|28630.22|28625.92|28625.92|0
1605192120000|2020-11-12 14:42:00|28600.08|28600.08|28600.08|28600.08|28600.08|28600.08|28600.08|28600.08|0
1605192130000|2020-11-12 14:42:10|28604.39|28604.39|28613|28613|28613|28613|28604.39|28604.39|0
1605192140000|2020-11-12 14:42:20|28608.69|28608.69|28617.31|28617.31|28617.31|28617.31|28608.69|28608.69|0
1605192150000|2020-11-12 14:42:30|28613|28613|28617.31|28617.31|28617.31|28617.31|28613|28613|0
1605192160000|2020-11-12 14:42:40|28613|28613|28608.69|28608.69|28613|28613|28608.69|28608.69|0
1605192170000|2020-11-12 14:42:50|28606.91|28606.91|28613|28613|28613|28613|28606.91|28606.91|0
1605192180000|2020-11-12 14:43:00|28617.31|28617.31|28617.31|28617.31|28630.22|28630.22|28617.31|28617.31|0
1605192190000|2020-11-12 14:43:10|28613|28613|28613|28613|28613|28613|28608.69|28608.69|0
1605192200000|2020-11-12 14:43:20|28621.61|28621.61|28621.61|28621.61|28621.61|28621.61|28621.61|28621.61|0
1605192210000|2020-11-12 14:43:30|28604.39|28604.39|28595.77|28595.77|28604.39|28604.39|28595.77|28595.77|0
1605192220000|2020-11-12 14:43:40|28600.08|28600.08|28604.39|28604.39|28604.39|28604.39|28600.08|28600.08|0
1605192230000|2020-11-12 14:43:50|28608.69|28608.69|28608.69|28608.69|28608.69|28608.69|28608.69|28608.69|0
1605192240000|2020-11-12 14:44:00|28613|28613|28613|28613|28613|28613|28613|28613|0
1605192250000|2020-11-12 14:44:10|28617.31|28617.31|28617.31|28617.31|28617.31|28617.31|28617.31|28617.31|0
1605192260000|2020-11-12 14:44:20|28613|28613|28613|28613|28613|28613|28613|28613|0
1605192270000|2020-11-12 14:44:30|28617.31|28617.31|28621.61|28621.61|28621.61|28621.61|28617.31|28617.31|0
1605192280000|2020-11-12 14:44:40|28630.22|28630.22|28625.92|28625.92|28630.22|28630.22|28625.92|28625.92|0
1605192300000|2020-11-12 14:45:00|28617.31|28617.31|28615.53|28615.53|28617.31|28617.31|28615.53|28615.53|0
1605192310000|2020-11-12 14:45:10|28611.22|28611.22|28611.22|28611.22|28619.83|28619.83|28611.22|28611.22|0
1605192330000|2020-11-12 14:45:30|28606.91|28606.91|28606.91|28606.91|28606.91|28606.91|28606.91|28606.91|0
1605192340000|2020-11-12 14:45:40|28611.22|28611.22|28617.31|28617.31|28617.31|28617.31|28611.22|28611.22|0
1605192360000|2020-11-12 14:46:00|28619.08|28619.08|28619.08|28619.08|28619.08|28619.08|28619.08|28619.08|0
1605192370000|2020-11-12 14:46:10|28623.39|28623.39|28623.39|28623.39|28623.39|28623.39|28623.39|28623.39|0
1605192380000|2020-11-12 14:46:20|28619.08|28619.08|28620.86|28620.86|28620.86|28620.86|28619.08|28619.08|0
1605192400000|2020-11-12 14:46:40|28616.55|28616.55|28616.55|28616.55|28620.86|28620.86|28616.55|28616.55|0
1605192410000|2020-11-12 14:46:50|28620.86|28620.86|28633.78|28633.78|28633.78|28633.78|28620.86|28620.86|0
1605192420000|2020-11-12 14:47:00|28638.09|28638.09|28617.31|28617.31|28638.09|28638.09|28617.31|28617.31|0
1605192440000|2020-11-12 14:47:20|28619.08|28619.08|28619.08|28619.08|28619.08|28619.08|28619.08|28619.08|0
1605192450000|2020-11-12 14:47:30|28614.78|28614.78|28614.78|28614.78|28614.78|28614.78|28614.78|28614.78|0
1605192460000|2020-11-12 14:47:40|28610.47|28610.47|28615.53|28615.53|28615.53|28615.53|28606.91|28606.91|0
1605192470000|2020-11-12 14:47:50|28613.75|28613.75|28613.75|28613.75|28613.75|28613.75|28613.75|28613.75|0
1605192480000|2020-11-12 14:48:00|28605.14|28605.14|28599.05|28599.05|28605.14|28605.14|28599.05|28599.05|0
1605192490000|2020-11-12 14:48:10|28601.58|28601.58|28605.89|28605.89|28605.89|28605.89|28601.58|28601.58|0
1605192500000|2020-11-12 14:48:20|28604.11|28604.11|28605.89|28605.89|28605.89|28605.89|28604.11|28604.11|0
1605192510000|2020-11-12 14:48:30|28610.2|28610.2|28610.2|28610.2|28614.5|28614.5|28610.2|28610.2|0
1605192520000|2020-11-12 14:48:40|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|28599.81|28599.81|0
1605192530000|2020-11-12 14:48:50|28604.11|28604.11|28602.33|28602.33|28604.11|28604.11|28602.33|28602.33|0
1605192540000|2020-11-12 14:49:00|28600.56|28600.56|28606.64|28606.64|28610.95|28610.95|28591.94|28591.94|0
1605192560000|2020-11-12 14:49:20|28610.95|28610.95|28606.64|28606.64|28610.95|28610.95|28606.64|28606.64|0
1605192570000|2020-11-12 14:49:30|28602.33|28602.33|28602.33|28602.33|28602.33|28602.33|28602.33|28602.33|0
1605192580000|2020-11-12 14:49:40|28606.64|28606.64|28606.64|28606.64|28606.64|28606.64|28606.64|28606.64|0
1605192590000|2020-11-12 14:49:50|28602.33|28602.33|28598.03|28598.03|28602.33|28602.33|28598.03|28598.03|0
1605192610000|2020-11-12 14:50:10|28593.72|28593.72|28585.11|28585.11|28593.72|28593.72|28585.11|28585.11|0
1605192620000|2020-11-12 14:50:20|28589.41|28589.41|28589.41|28589.41|28589.41|28589.41|28589.41|28589.41|0
1605192630000|2020-11-12 14:50:30|28593.72|28593.72|28593.72|28593.72|28593.72|28593.72|28593.72|28593.72|0
1605192640000|2020-11-12 14:50:40|28602.33|28602.33|28604.11|28604.11|28605.89|28605.89|28602.33|28602.33|0
1605192660000|2020-11-12 14:51:00|28608.42|28608.42|28610.95|28610.95|28612.72|28612.72|28604.11|28604.11|0
1605192690000|2020-11-12 14:51:30|28615.25|28615.25|28615.25|28615.25|28617.03|28617.03|28615.25|28615.25|0
1605192700000|2020-11-12 14:51:40|28619.56|28619.56|28629.95|28629.95|28629.95|28629.95|28619.56|28619.56|0
1605192710000|2020-11-12 14:51:50|28636.03|28636.03|28637.81|28637.81|28637.81|28637.81|28636.03|28636.03|0
1605192720000|2020-11-12 14:52:00|28633.5|28633.5|28639.59|28639.59|28639.59|28639.59|28633.5|28633.5|0
1605192730000|2020-11-12 14:52:10|28643.89|28643.89|28648.2|28648.2|28648.2|28648.2|28643.89|28643.89|0
1605192740000|2020-11-12 14:52:20|28643.89|28643.89|28627.42|28627.42|28643.89|28643.89|28627.42|28627.42|0
1605192750000|2020-11-12 14:52:30|28631.73|28631.73|28631.73|28631.73|28631.73|28631.73|28631.73|28631.73|0
1605192760000|2020-11-12 14:52:40|28627.42|28627.42|28631.73|28631.73|28631.73|28631.73|28627.42|28627.42|0
1605192770000|2020-11-12 14:52:50|28629.95|28629.95|28629.95|28629.95|28629.95|28629.95|28629.95|28629.95|0
1605192780000|2020-11-12 14:53:00|28638.56|28638.56|28638.56|28638.56|28638.56|28638.56|28638.56|28638.56|0
1605192790000|2020-11-12 14:53:10|28640.34|28640.34|28644.65|28644.65|28644.65|28644.65|28640.34|28640.34|0
1605192800000|2020-11-12 14:53:20|28640.34|28640.34|28640.34|28640.34|28640.34|28640.34|28640.34|28640.34|0
1605192810000|2020-11-12 14:53:30|28642.12|28642.12|28646.42|28646.42|28646.42|28646.42|28642.12|28642.12|0
1605192820000|2020-11-12 14:53:40|28642.12|28642.12|28637.81|28637.81|28642.12|28642.12|28637.81|28637.81|0
1605192830000|2020-11-12 14:53:50|28642.12|28642.12|28642.12|28642.12|28642.12|28642.12|28642.12|28642.12|0
1605192840000|2020-11-12 14:54:00|28645.67|28645.67|28645.67|28645.67|28645.67|28645.67|28645.67|28645.67|0
1605192850000|2020-11-12 14:54:10|28649.98|28649.98|28654.28|28654.28|28654.28|28654.28|28649.98|28649.98|0
1605192860000|2020-11-12 14:54:20|28649.98|28649.98|28645.67|28645.67|28649.98|28649.98|28645.67|28645.67|0
1605192870000|2020-11-12 14:54:30|28643.89|28643.89|28652.51|28652.51|28652.51|28652.51|28639.59|28639.59|0
1605192880000|2020-11-12 14:54:40|28648.2|28648.2|28648.2|28648.2|28648.2|28648.2|28648.2|28648.2|0
1605192890000|2020-11-12 14:54:50|28652.51|28652.51|28652.51|28652.51|28652.51|28652.51|28648.2|28648.2|0
1605192900000|2020-11-12 14:55:00|28656.06|28656.06|28645.67|28645.67|28656.06|28656.06|28645.67|28645.67|0
1605192910000|2020-11-12 14:55:10|28649.98|28649.98|28645.67|28645.67|28649.98|28649.98|28645.67|28645.67|0
1605192920000|2020-11-12 14:55:20|28647.45|28647.45|28651.76|28651.76|28656.06|28656.06|28647.45|28647.45|0
1605192930000|2020-11-12 14:55:30|28653.53|28653.53|28653.53|28653.53|28653.53|28653.53|28653.53|28653.53|0
1605192940000|2020-11-12 14:55:40|28657.84|28657.84|28649.23|28649.23|28657.84|28657.84|28649.23|28649.23|0
1605192960000|2020-11-12 14:56:00|28647.45|28647.45|28638.84|28638.84|28647.45|28647.45|28637.06|28637.06|0
1605192970000|2020-11-12 14:56:10|28634.53|28634.53|28634.53|28634.53|28634.53|28634.53|28634.53|28634.53|0
1605192990000|2020-11-12 14:56:30|28625.92|28625.92|28638.84|28638.84|28638.84|28638.84|28625.92|28625.92|0
1605193000000|2020-11-12 14:56:40|28634.53|28634.53|28634.53|28634.53|28634.53|28634.53|28634.53|28634.53|0
1605193020000|2020-11-12 14:57:00|28638.84|28638.84|28638.84|28638.84|28638.84|28638.84|28638.84|28638.84|0
1605193030000|2020-11-12 14:57:10|28643.14|28643.14|28634.53|28634.53|28643.14|28643.14|28634.53|28634.53|0
1605193040000|2020-11-12 14:57:20|28638.84|28638.84|28637.06|28637.06|28638.84|28638.84|28637.06|28637.06|0
1605193070000|2020-11-12 14:57:50|28639.21|28639.21|28641.37|28641.37|28641.37|28641.37|28639.21|28639.21|0
1605193080000|2020-11-12 14:58:00|28645.67|28645.67|28649.98|28649.98|28649.98|28649.98|28645.67|28645.67|0
1605193090000|2020-11-12 14:58:10|28659.62|28659.62|28663.92|28663.92|28663.92|28663.92|28659.62|28659.62|0
1605193100000|2020-11-12 14:58:20|28655.31|28655.31|28657.84|28657.84|28668.23|28668.23|28655.31|28655.31|0
1605193110000|2020-11-12 14:58:30|28653.53|28653.53|28657.84|28657.84|28657.84|28657.84|28653.53|28653.53|0
1605193120000|2020-11-12 14:58:40|28662.15|28662.15|28662.15|28662.15|28662.15|28662.15|28662.15|28662.15|0
1605193130000|2020-11-12 14:58:50|28663.92|28663.92|28665.7|28665.7|28665.7|28665.7|28663.92|28663.92|0
1605193150000|2020-11-12 14:59:10|28670.01|28670.01|28670.01|28670.01|28670.01|28670.01|28670.01|28670.01|0
1605193160000|2020-11-12 14:59:20|28672.16|28672.16|28674.31|28674.31|28674.31|28674.31|28670.01|28670.01|0
1605193170000|2020-11-12 14:59:30|28676.09|28676.09|28682.93|28682.93|28684.7|28684.7|28676.09|28676.09|0
1605193180000|2020-11-12 14:59:40|28678.62|28678.62|28683.68|28683.68|28687.23|28687.23|28678.62|28678.62|0
1605193190000|2020-11-12 14:59:50|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|0
1605193200000|2020-11-12 15:00:00|28675.06|28675.06|28665.43|28665.43|28675.82|28675.82|28665.43|28665.43|0
1605193210000|2020-11-12 15:00:10|28661.12|28661.12|28656.81|28656.81|28661.12|28661.12|28656.81|28656.81|0
1605193230000|2020-11-12 15:00:30|28652.51|28652.51|28643.89|28643.89|28652.51|28652.51|28635.28|28635.28|0
1605193240000|2020-11-12 15:00:40|28648.2|28648.2|28654.28|28654.28|28654.28|28654.28|28648.2|28648.2|0
1605193260000|2020-11-12 15:01:00|28658.59|28658.59|28660.37|28660.37|28660.37|28660.37|28658.59|28658.59|0
1605193270000|2020-11-12 15:01:10|28668.98|28668.98|28668.98|28668.98|28668.98|28668.98|28668.98|28668.98|0
1605193280000|2020-11-12 15:01:20|28673.29|28673.29|28673.29|28673.29|28673.29|28673.29|28673.29|28673.29|0
1605193290000|2020-11-12 15:01:30|28675.06|28675.06|28670.76|28670.76|28675.06|28675.06|28670.76|28670.76|0
1605193300000|2020-11-12 15:01:40|28672.54|28672.54|28676.84|28676.84|28676.84|28676.84|28668.23|28668.23|0
1605193310000|2020-11-12 15:01:50|28681.15|28681.15|28672.54|28672.54|28681.15|28681.15|28672.54|28672.54|0
1605193340000|2020-11-12 15:02:20|28668.23|28668.23|28668.23|28668.23|28668.23|28668.23|28668.23|28668.23|0
1605193350000|2020-11-12 15:02:30|28672.54|28672.54|28674.31|28674.31|28676.84|28676.84|28672.54|28672.54|0
1605193360000|2020-11-12 15:02:40|28670.01|28670.01|28678.62|28678.62|28678.62|28678.62|28670.01|28670.01|0
1605193370000|2020-11-12 15:02:50|28680.4|28680.4|28680.4|28680.4|28680.4|28680.4|28680.4|28680.4|0
1605193380000|2020-11-12 15:03:00|28684.7|28684.7|28684.7|28684.7|28684.7|28684.7|28684.7|28684.7|0
1605193400000|2020-11-12 15:03:20|28682.93|28682.93|28682.93|28682.93|28682.93|28682.93|28682.93|28682.93|0
1605193410000|2020-11-12 15:03:30|28687.23|28687.23|28691.54|28691.54|28691.54|28691.54|28682.93|28682.93|0
1605193430000|2020-11-12 15:03:50|28685.45|28685.45|28685.45|28685.45|28685.45|28685.45|28685.45|28685.45|0
1605193440000|2020-11-12 15:04:00|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|0
1605193450000|2020-11-12 15:04:10|28694.07|28694.07|28693.04|28693.04|28694.07|28694.07|28682.65|28682.65|0
1605193480000|2020-11-12 15:04:40|28694.82|28694.82|28694.82|28694.82|28694.82|28694.82|28694.82|28694.82|0
1605193490000|2020-11-12 15:04:50|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|0
1605193500000|2020-11-12 15:05:00|28688.74|28688.74|28686.96|28686.96|28691.26|28691.26|28686.96|28686.96|0
1605193520000|2020-11-12 15:05:20|28682.65|28682.65|28677.32|28677.32|28682.65|28682.65|28677.32|28677.32|0
1605193530000|2020-11-12 15:05:30|28668.71|28668.71|28677.32|28677.32|28677.32|28677.32|28668.71|28668.71|0
1605193540000|2020-11-12 15:05:40|28680.87|28680.87|28680.87|28680.87|28680.87|28680.87|28680.87|28680.87|0
1605193550000|2020-11-12 15:05:50|28676.57|28676.57|28672.26|28672.26|28676.57|28676.57|28672.26|28672.26|0
1605193560000|2020-11-12 15:06:00|28674.04|28674.04|28674.04|28674.04|28674.04|28674.04|28674.04|28674.04|0
1605193580000|2020-11-12 15:06:20|28684.43|28684.43|28688.74|28688.74|28688.74|28688.74|28684.43|28684.43|0
1605193590000|2020-11-12 15:06:30|28684.43|28684.43|28680.12|28680.12|28684.43|28684.43|28680.12|28680.12|0
1605193610000|2020-11-12 15:06:50|28675.82|28675.82|28680.12|28680.12|28680.12|28680.12|28675.82|28675.82|0
1605193620000|2020-11-12 15:07:00|28684.43|28684.43|28686.21|28686.21|28686.21|28686.21|28684.43|28684.43|0
1605193690000|2020-11-12 15:08:10|28690.51|28690.51|28681.9|28681.9|28690.51|28690.51|28677.59|28677.59|0
1605193700000|2020-11-12 15:08:20|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|0
1605193710000|2020-11-12 15:08:30|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|0
1605193720000|2020-11-12 15:08:40|28694.07|28694.07|28706.99|28706.99|28706.99|28706.99|28694.07|28694.07|0
1605193730000|2020-11-12 15:08:50|28698.37|28698.37|28698.37|28698.37|28698.37|28698.37|28698.37|28698.37|0
1605193740000|2020-11-12 15:09:00|28694.07|28694.07|28694.07|28694.07|28694.07|28694.07|28694.07|28694.07|0
1605193750000|2020-11-12 15:09:10|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|0
1605193760000|2020-11-12 15:09:20|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|28683.68|28683.68|0
1605193780000|2020-11-12 15:09:40|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|0
1605193810000|2020-11-12 15:10:10|28696.6|28696.6|28696.6|28696.6|28696.6|28696.6|28696.6|28696.6|0
1605193820000|2020-11-12 15:10:20|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|0
1605193830000|2020-11-12 15:10:30|28690.51|28690.51|28694.82|28694.82|28694.82|28694.82|28690.51|28690.51|0
1605193840000|2020-11-12 15:10:40|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|0
1605193850000|2020-11-12 15:10:50|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|28686.21|0
1605193870000|2020-11-12 15:11:10|28681.9|28681.9|28686.21|28686.21|28686.21|28686.21|28681.9|28681.9|0
1605193880000|2020-11-12 15:11:20|28684.43|28684.43|28680.12|28680.12|28684.43|28684.43|28680.12|28680.12|0
1605193890000|2020-11-12 15:11:30|28686.21|28686.21|28690.51|28690.51|28690.51|28690.51|28686.21|28686.21|0
1605193920000|2020-11-12 15:12:00|28686.21|28686.21|28681.9|28681.9|28686.21|28686.21|28681.9|28681.9|0
1605193930000|2020-11-12 15:12:10|28677.59|28677.59|28677.59|28677.59|28677.59|28677.59|28677.59|28677.59|0
1605193940000|2020-11-12 15:12:20|28681.9|28681.9|28686.21|28686.21|28686.21|28686.21|28681.9|28681.9|0
1605193960000|2020-11-12 15:12:40|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|28690.51|0
1605193970000|2020-11-12 15:12:50|28692.29|28692.29|28679.37|28679.37|28692.29|28692.29|28679.37|28679.37|0
1605193980000|2020-11-12 15:13:00|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|0
1605193990000|2020-11-12 15:13:10|28683.68|28683.68|28683.68|28683.68|28683.68|28683.68|28683.68|28683.68|0
1605194010000|2020-11-12 15:13:30|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|28687.98|0
1605194020000|2020-11-12 15:13:40|28683.68|28683.68|28683.68|28683.68|28683.68|28683.68|28683.68|28683.68|0
1605194030000|2020-11-12 15:13:50|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|0
1605194050000|2020-11-12 15:14:10|28687.98|28687.98|28692.29|28692.29|28692.29|28692.29|28687.98|28687.98|0
1605194060000|2020-11-12 15:14:20|28696.6|28696.6|28698.37|28698.37|28698.37|28698.37|28692.29|28692.29|0
1605194070000|2020-11-12 15:14:30|28702.68|28702.68|28702.68|28702.68|28702.68|28702.68|28702.68|28702.68|0
1605194080000|2020-11-12 15:14:40|28704.46|28704.46|28704.46|28704.46|28704.46|28704.46|28704.46|28704.46|0
1605194120000|2020-11-12 15:15:20|28700.15|28700.15|28700.15|28700.15|28700.15|28700.15|28700.15|28700.15|0
1605194140000|2020-11-12 15:15:40|28701.93|28701.93|28700.15|28700.15|28701.93|28701.93|28700.15|28700.15|0
1605194160000|2020-11-12 15:16:00|28695.85|28695.85|28695.85|28695.85|28700.15|28700.15|28695.85|28695.85|0
1605194180000|2020-11-12 15:16:20|28700.15|28700.15|28695.85|28695.85|28700.15|28700.15|28695.85|28695.85|0
1605194190000|2020-11-12 15:16:30|28691.54|28691.54|28691.54|28691.54|28691.54|28691.54|28691.54|28691.54|0
1605194200000|2020-11-12 15:16:40|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|28689.76|0
1605194220000|2020-11-12 15:17:00|28687.98|28687.98|28683.68|28683.68|28687.98|28687.98|28683.68|28683.68|0
1605194230000|2020-11-12 15:17:10|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|28679.37|0
1605194240000|2020-11-12 15:17:20|28687.98|28687.98|28687.98|28687.98|28692.29|28692.29|28687.98|28687.98|0
1605194250000|2020-11-12 15:17:30|28686.21|28686.21|28680.12|28680.12|28686.21|28686.21|28680.12|28680.12|0
1605194260000|2020-11-12 15:17:40|28682.65|28682.65|28682.65|28682.65|28682.65|28682.65|28682.65|28682.65|0
1605194270000|2020-11-12 15:17:50|28686.96|28686.96|28690.51|28690.51|28690.51|28690.51|28686.96|28686.96|0
1605194280000|2020-11-12 15:18:00|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|28692.29|0
1605194310000|2020-11-12 15:18:30|28696.6|28696.6|28700.9|28700.9|28700.9|28700.9|28696.6|28696.6|0
1605194330000|2020-11-12 15:18:50|28709.52|28709.52|28709.52|28709.52|28709.52|28709.52|28709.52|28709.52|0
1605194340000|2020-11-12 15:19:00|28705.21|28705.21|28700.9|28700.9|28705.21|28705.21|28700.9|28700.9|0
1605194350000|2020-11-12 15:19:10|28706.24|28706.24|28706.24|28706.24|28706.24|28706.24|28706.24|28706.24|0
1605194360000|2020-11-12 15:19:20|28710.54|28710.54|28706.24|28706.24|28710.54|28710.54|28706.24|28706.24|0
1605194380000|2020-11-12 15:19:40|28710.54|28710.54|28718.4|28718.4|28718.4|28718.4|28710.54|28710.54|0
1605194420000|2020-11-12 15:20:20|28722.71|28722.71|28703.71|28703.71|28722.71|28722.71|28703.71|28703.71|0
1605194430000|2020-11-12 15:20:30|28708.01|28708.01|28708.01|28708.01|28708.01|28708.01|28708.01|28708.01|0
1605194440000|2020-11-12 15:20:40|28699.4|28699.4|28699.4|28699.4|28699.4|28699.4|28699.4|28699.4|0
1605194450000|2020-11-12 15:20:50|28697.62|28697.62|28697.62|28697.62|28697.62|28697.62|28697.62|28697.62|0
1605194460000|2020-11-12 15:21:00|28699.4|28699.4|28703.71|28703.71|28703.71|28703.71|28699.4|28699.4|0
1605194470000|2020-11-12 15:21:10|28705.48|28705.48|28707.26|28707.26|28711.57|28711.57|28705.48|28705.48|0
1605194500000|2020-11-12 15:21:40|28699.4|28699.4|28699.4|28699.4|28699.4|28699.4|28699.4|28699.4|0
1605194520000|2020-11-12 15:22:00|28703.71|28703.71|28703.71|28703.71|28703.71|28703.71|28703.71|28703.71|0
1605194530000|2020-11-12 15:22:10|28695.09|28695.09|28695.09|28695.09|28695.09|28695.09|28695.09|28695.09|0
1605194540000|2020-11-12 15:22:20|28699.4|28699.4|28703.71|28703.71|28703.71|28703.71|28695.09|28695.09|0
1605194550000|2020-11-12 15:22:30|28699.4|28699.4|28690.79|28690.79|28699.4|28699.4|28690.79|28690.79|0
1605194570000|2020-11-12 15:22:50|28695.09|28695.09|28695.09|28695.09|28695.09|28695.09|28690.79|28690.79|0
1605194600000|2020-11-12 15:23:20|28689.76|28689.76|28683.68|28683.68|28689.76|28689.76|28683.68|28683.68|0
1605194610000|2020-11-12 15:23:30|28675.06|28675.06|28670.76|28670.76|28675.06|28675.06|28666.45|28666.45|0
1605194640000|2020-11-12 15:24:00|28674.31|28674.31|28672.54|28672.54|28674.31|28674.31|28672.54|28672.54|0
1605194660000|2020-11-12 15:24:20|28668.23|28668.23|28672.54|28672.54|28672.54|28672.54|28668.23|28668.23|0
1605194680000|2020-11-12 15:24:40|28674.31|28674.31|28676.09|28676.09|28680.4|28680.4|28674.31|28674.31|0
1605194710000|2020-11-12 15:25:10|28671.78|28671.78|28658.87|28658.87|28671.78|28671.78|28658.87|28658.87|0
1605194740000|2020-11-12 15:25:40|28654.56|28654.56|28650.25|28650.25|28654.56|28654.56|28650.25|28650.25|0
1605194750000|2020-11-12 15:25:50|28645.95|28645.95|28645.95|28645.95|28645.95|28645.95|28645.95|28645.95|0
1605194770000|2020-11-12 15:26:10|28647.72|28647.72|28652.03|28652.03|28652.03|28652.03|28647.72|28647.72|0
1605194780000|2020-11-12 15:26:20|28656.34|28656.34|28652.03|28652.03|28656.34|28656.34|28652.03|28652.03|0
1605194790000|2020-11-12 15:26:30|28650.25|28650.25|28650.25|28650.25|28650.25|28650.25|28650.25|28650.25|0
1605194800000|2020-11-12 15:26:40|28645.95|28645.95|28645.95|28645.95|28645.95|28645.95|28645.95|28645.95|0
1605194810000|2020-11-12 15:26:50|28641.64|28641.64|28641.64|28641.64|28641.64|28641.64|28641.64|28641.64|0
1605194820000|2020-11-12 15:27:00|28645.95|28645.95|28652.78|28652.78|28652.78|28652.78|28644.17|28644.17|0
1605194830000|2020-11-12 15:27:10|28657.09|28657.09|28658.11|28658.11|28658.11|28658.11|28652.78|28652.78|0
1605194840000|2020-11-12 15:27:20|28653.81|28653.81|28653.81|28653.81|28653.81|28653.81|28653.81|28653.81|0
1605194880000|2020-11-12 15:28:00|28658.11|28658.11|28658.11|28658.11|28658.11|28658.11|28658.11|28658.11|0
1605194890000|2020-11-12 15:28:10|28656.34|28656.34|28660.64|28660.64|28660.64|28660.64|28656.34|28656.34|0
1605194900000|2020-11-12 15:28:20|28664.95|28664.95|28666.73|28666.73|28666.73|28666.73|28664.95|28664.95|0
1605194910000|2020-11-12 15:28:30|28668.5|28668.5|28668.5|28668.5|28668.5|28668.5|28668.5|28668.5|0
1605194930000|2020-11-12 15:28:50|28664.2|28664.2|28668.5|28668.5|28668.5|28668.5|28664.2|28664.2|0
1605194970000|2020-11-12 15:29:30|28677.12|28677.12|28672.81|28672.81|28677.12|28677.12|28672.81|28672.81|0
1605194980000|2020-11-12 15:29:40|28674.59|28674.59|28678.89|28678.89|28678.89|28678.89|28674.59|28674.59|0
1605195010000|2020-11-12 15:30:10|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|0
1605195020000|2020-11-12 15:30:20|28678.89|28678.89|28683.2|28683.2|28683.2|28683.2|28678.89|28678.89|0
1605195050000|2020-11-12 15:30:50|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|28687.51|28687.51|0
1605195060000|2020-11-12 15:31:00|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|28693.59|0
1605195070000|2020-11-12 15:31:10|28697.9|28697.9|28697.9|28697.9|28697.9|28697.9|28697.9|28697.9|0
1605195090000|2020-11-12 15:31:30|28693.59|28693.59|28689.28|28689.28|28693.59|28693.59|28689.28|28689.28|0
1605195100000|2020-11-12 15:31:40|28693.59|28693.59|28689.28|28689.28|28693.59|28693.59|28689.28|28689.28|0
1605195130000|2020-11-12 15:32:10|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|0
1605195140000|2020-11-12 15:32:20|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|28684.98|0
1605195150000|2020-11-12 15:32:30|28689.28|28689.28|28684.98|28684.98|28689.28|28689.28|28684.98|28684.98|0
1605195160000|2020-11-12 15:32:40|28683.2|28683.2|28683.2|28683.2|28683.2|28683.2|28683.2|28683.2|0
1605195170000|2020-11-12 15:32:50|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|0
1605195180000|2020-11-12 15:33:00|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|0
1605195190000|2020-11-12 15:33:10|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|0
1605195200000|2020-11-12 15:33:20|28677.12|28677.12|28680.67|28680.67|28680.67|28680.67|28677.12|28677.12|0
1605195220000|2020-11-12 15:33:40|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|28678.89|0
1605195230000|2020-11-12 15:33:50|28670.28|28670.28|28670.28|28670.28|28670.28|28670.28|28670.28|28670.28|0
1605195240000|2020-11-12 15:34:00|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|28674.59|0
1605195250000|2020-11-12 15:34:10|28676.37|28676.37|28676.37|28676.37|28676.37|28676.37|28676.37|28676.37|0
1605195270000|2020-11-12 15:34:30|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|28680.67|0
1605195290000|2020-11-12 15:34:50|28684.98|28684.98|28686.76|28686.76|28686.76|28686.76|28684.98|28684.98|0
1605195310000|2020-11-12 15:35:10|28691.06|28691.06|28691.06|28691.06|28691.06|28691.06|28691.06|28691.06|0
1605195320000|2020-11-12 15:35:20|28695.37|28695.37|28695.37|28695.37|28695.37|28695.37|28691.06|28691.06|0
1605195330000|2020-11-12 15:35:30|28697.15|28697.15|28688.53|28688.53|28697.15|28697.15|28688.53|28688.53|0
1605195340000|2020-11-12 15:35:40|28692.84|28692.84|28692.84|28692.84|28692.84|28692.84|28692.84|28692.84|0
1605195370000|2020-11-12 15:36:10|28694.62|28694.62|28690.31|28690.31|28694.62|28694.62|28690.31|28690.31|0
1605195380000|2020-11-12 15:36:20|28694.62|28694.62|28698.92|28698.92|28698.92|28698.92|28694.62|28694.62|0
1605195390000|2020-11-12 15:36:30|28703.23|28703.23|28703.23|28703.23|28703.23|28703.23|28703.23|28703.23|0
1605195420000|2020-11-12 15:37:00|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|0
1605195430000|2020-11-12 15:37:10|28703.23|28703.23|28703.23|28703.23|28703.23|28703.23|28703.23|28703.23|0
1605195460000|2020-11-12 15:37:40|28698.92|28698.92|28696.39|28696.39|28698.92|28698.92|28694.62|28694.62|0
1605195480000|2020-11-12 15:38:00|28692.09|28692.09|28692.09|28692.09|28692.09|28692.09|28692.09|28692.09|0
1605195490000|2020-11-12 15:38:10|28696.39|28696.39|28687.78|28687.78|28696.39|28696.39|28687.78|28687.78|0
1605195500000|2020-11-12 15:38:20|28696.39|28696.39|28700.7|28700.7|28700.7|28700.7|28692.09|28692.09|0
1605195540000|2020-11-12 15:39:00|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|0
1605195560000|2020-11-12 15:39:20|28706.78|28706.78|28706.78|28706.78|28706.78|28706.78|28706.78|28706.78|0
1605195570000|2020-11-12 15:39:30|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|28705.01|0
1605195590000|2020-11-12 15:39:50|28706.78|28706.78|28706.78|28706.78|28706.78|28706.78|28706.78|28706.78|0
1605195600000|2020-11-12 15:40:00|28702.48|28702.48|28706.78|28706.78|28706.78|28706.78|28702.48|28702.48|0
1605195620000|2020-11-12 15:40:20|28711.09|28711.09|28712.87|28712.87|28712.87|28712.87|28711.09|28711.09|0
1605195630000|2020-11-12 15:40:30|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|0
1605195640000|2020-11-12 15:40:40|28706.78|28706.78|28705.01|28705.01|28706.78|28706.78|28705.01|28705.01|0
1605195670000|2020-11-12 15:41:10|28709.31|28709.31|28713.62|28713.62|28713.62|28713.62|28709.31|28709.31|0
1605195690000|2020-11-12 15:41:30|28717.93|28717.93|28719.7|28719.7|28719.7|28719.7|28717.93|28717.93|0
1605195710000|2020-11-12 15:41:50|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|0
1605195750000|2020-11-12 15:42:30|28706.78|28706.78|28711.09|28711.09|28711.09|28711.09|28706.78|28706.78|0
1605195760000|2020-11-12 15:42:40|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|0
1605195830000|2020-11-12 15:43:50|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|0
1605195840000|2020-11-12 15:44:00|28712.87|28712.87|28721.48|28721.48|28721.48|28721.48|28712.87|28712.87|0
1605195870000|2020-11-12 15:44:30|28725.79|28725.79|28727.56|28727.56|28727.56|28727.56|28725.79|28725.79|0
1605195880000|2020-11-12 15:44:40|28729.72|28729.72|28729.72|28729.72|28729.72|28729.72|28729.72|28729.72|0
1605195890000|2020-11-12 15:44:50|28731.87|28731.87|28731.87|28731.87|28731.87|28731.87|28731.87|28731.87|0
1605195900000|2020-11-12 15:45:00|28736.18|28736.18|28740.48|28740.48|28740.48|28740.48|28736.18|28736.18|0
1605195910000|2020-11-12 15:45:10|28736.18|28736.18|28736.18|28736.18|28736.18|28736.18|28736.18|28736.18|0
1605195920000|2020-11-12 15:45:20|28731.87|28731.87|28731.87|28731.87|28731.87|28731.87|28731.87|28731.87|0
1605195940000|2020-11-12 15:45:40|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|0
1605195960000|2020-11-12 15:46:00|28737.95|28737.95|28733.65|28733.65|28737.95|28737.95|28733.65|28733.65|0
1605195970000|2020-11-12 15:46:10|28731.87|28731.87|28736.18|28736.18|28736.18|28736.18|28731.87|28731.87|0
1605195980000|2020-11-12 15:46:20|28740.48|28740.48|28744.79|28744.79|28749.1|28749.1|28740.48|28740.48|0
1605195990000|2020-11-12 15:46:30|28749.1|28749.1|28752.65|28752.65|28752.65|28752.65|28744.79|28744.79|0
1605196010000|2020-11-12 15:46:50|28756.96|28756.96|28756.96|28756.96|28756.96|28756.96|28752.65|28752.65|0
1605196030000|2020-11-12 15:47:10|28761.26|28761.26|28761.26|28761.26|28761.26|28761.26|28761.26|28761.26|0
1605196050000|2020-11-12 15:47:30|28765.57|28765.57|28774.18|28774.18|28774.18|28774.18|28765.57|28765.57|0
1605196060000|2020-11-12 15:47:40|28778.49|28778.49|28774.18|28774.18|28778.49|28778.49|28774.18|28774.18|0
1605196070000|2020-11-12 15:47:50|28777.74|28777.74|28775.58|28775.58|28777.74|28777.74|28775.58|28775.58|0
1605196080000|2020-11-12 15:48:00|28777.74|28777.74|28777.74|28777.74|28782.04|28782.04|28777.74|28777.74|0
1605196090000|2020-11-12 15:48:10|28773.43|28773.43|28777.74|28777.74|28777.74|28777.74|28773.43|28773.43|0
1605196110000|2020-11-12 15:48:30|28779.89|28779.89|28782.04|28782.04|28782.04|28782.04|28777.74|28777.74|0
1605196190000|2020-11-12 15:49:50|28786.35|28786.35|28786.35|28786.35|28794.96|28794.96|28786.35|28786.35|0
1605196200000|2020-11-12 15:50:00|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1605196210000|2020-11-12 15:50:10|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|0
1605196220000|2020-11-12 15:50:20|28799.27|28799.27|28799.27|28799.27|28799.27|28799.27|28799.27|28799.27|0
1605196230000|2020-11-12 15:50:30|28801.05|28801.05|28805.35|28805.35|28805.35|28805.35|28801.05|28801.05|0
1605196250000|2020-11-12 15:50:50|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|28802.82|28802.82|0
1605196270000|2020-11-12 15:51:10|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|0
1605196290000|2020-11-12 15:51:30|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|0
1605196300000|2020-11-12 15:51:40|28814.99|28814.99|28813.21|28813.21|28814.99|28814.99|28813.21|28813.21|0
1605196310000|2020-11-12 15:51:50|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|0
1605196320000|2020-11-12 15:52:00|28813.21|28813.21|28817.52|28817.52|28817.52|28817.52|28813.21|28813.21|0
1605196330000|2020-11-12 15:52:10|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|0
1605196350000|2020-11-12 15:52:30|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|28808.91|0
1605196360000|2020-11-12 15:52:40|28805.35|28805.35|28805.35|28805.35|28805.35|28805.35|28805.35|28805.35|0
1605196380000|2020-11-12 15:53:00|28796.74|28796.74|28796.74|28796.74|28796.74|28796.74|28796.74|28796.74|0
1605196400000|2020-11-12 15:53:20|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|0
1605196430000|2020-11-12 15:53:50|28790.66|28790.66|28786.35|28786.35|28790.66|28790.66|28786.35|28786.35|0
1605196440000|2020-11-12 15:54:00|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1605196450000|2020-11-12 15:54:10|28786.35|28786.35|28792.43|28792.43|28792.43|28792.43|28786.35|28786.35|0
1605196460000|2020-11-12 15:54:20|28796.74|28796.74|28796.74|28796.74|28796.74|28796.74|28796.74|28796.74|0
1605196470000|2020-11-12 15:54:30|28801.05|28801.05|28809.66|28809.66|28809.66|28809.66|28801.05|28801.05|0
1605196480000|2020-11-12 15:54:40|28805.35|28805.35|28805.35|28805.35|28805.35|28805.35|28805.35|28805.35|0
1605196490000|2020-11-12 15:54:50|28813.97|28813.97|28813.97|28813.97|28813.97|28813.97|28813.97|28813.97|0
1605196500000|2020-11-12 15:55:00|28809.66|28809.66|28813.97|28813.97|28813.97|28813.97|28809.66|28809.66|0
1605196510000|2020-11-12 15:55:10|28809.66|28809.66|28813.21|28813.21|28813.21|28813.21|28809.66|28809.66|0
1605196520000|2020-11-12 15:55:20|28811.44|28811.44|28803.58|28803.58|28811.44|28811.44|28803.58|28803.58|0
1605196550000|2020-11-12 15:55:50|28786.35|28786.35|28786.35|28786.35|28786.35|28786.35|28786.35|28786.35|0
1605196560000|2020-11-12 15:56:00|28782.04|28782.04|28782.04|28782.04|28782.04|28782.04|28782.04|28782.04|0
1605196570000|2020-11-12 15:56:10|28777.74|28777.74|28778.49|28778.49|28782.04|28782.04|28776.71|28776.71|0
1605196610000|2020-11-12 15:56:50|28774.18|28774.18|28780.27|28780.27|28780.27|28780.27|28774.18|28774.18|0
1605196620000|2020-11-12 15:57:00|28775.96|28775.96|28775.96|28775.96|28775.96|28775.96|28775.96|28775.96|0
1605196670000|2020-11-12 15:57:50|28777.74|28777.74|28773.43|28773.43|28777.74|28777.74|28773.43|28773.43|0
1605196680000|2020-11-12 15:58:00|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|0
1605196690000|2020-11-12 15:58:10|28763.04|28763.04|28763.04|28763.04|28763.04|28763.04|28763.04|28763.04|0
1605196700000|2020-11-12 15:58:20|28767.35|28767.35|28775.96|28775.96|28775.96|28775.96|28767.35|28767.35|0
1605196720000|2020-11-12 15:58:40|28774.18|28774.18|28774.18|28774.18|28774.18|28774.18|28774.18|28774.18|0
1605196740000|2020-11-12 15:59:00|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|0
1605196750000|2020-11-12 15:59:10|28765.57|28765.57|28761.26|28761.26|28765.57|28765.57|28761.26|28761.26|0
1605196790000|2020-11-12 15:59:50|28756.96|28756.96|28750.87|28750.87|28756.96|28756.96|28750.87|28750.87|0
1605196800000|2020-11-12 16:00:00|28746.57|28746.57|28746.57|28746.57|28750.87|28750.87|28746.57|28746.57|0
1605196810000|2020-11-12 16:00:10|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|0
1605196820000|2020-11-12 16:00:20|28746.57|28746.57|28742.26|28742.26|28746.57|28746.57|28742.26|28742.26|0
1605196830000|2020-11-12 16:00:30|28737.95|28737.95|28728.32|28728.32|28737.95|28737.95|28728.32|28728.32|0
1605196840000|2020-11-12 16:00:40|28724.01|28724.01|28724.01|28724.01|28724.01|28724.01|28724.01|28724.01|0
1605196850000|2020-11-12 16:00:50|28719.7|28719.7|28719.7|28719.7|28719.7|28719.7|28711.09|28711.09|0
1605196860000|2020-11-12 16:01:00|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|28715.4|0
1605196880000|2020-11-12 16:01:20|28706.78|28706.78|28702.48|28702.48|28706.78|28706.78|28702.48|28702.48|0
1605196890000|2020-11-12 16:01:30|28698.17|28698.17|28698.17|28698.17|28698.17|28698.17|28698.17|28698.17|0
1605196900000|2020-11-12 16:01:40|28702.48|28702.48|28698.17|28698.17|28702.48|28702.48|28698.17|28698.17|0
1605196920000|2020-11-12 16:02:00|28702.48|28702.48|28706.78|28706.78|28706.78|28706.78|28702.48|28702.48|0
1605196930000|2020-11-12 16:02:10|28711.09|28711.09|28715.4|28715.4|28715.4|28715.4|28711.09|28711.09|0
1605196960000|2020-11-12 16:02:40|28717.17|28717.17|28729.34|28729.34|28729.34|28729.34|28717.17|28717.17|0
1605196970000|2020-11-12 16:02:50|28731.12|28731.12|28735.43|28735.43|28735.43|28735.43|28731.12|28731.12|0
1605196980000|2020-11-12 16:03:00|28731.12|28731.12|28720.73|28720.73|28731.12|28731.12|28720.73|28720.73|0
1605196990000|2020-11-12 16:03:10|28725.04|28725.04|28729.34|28729.34|28729.34|28729.34|28725.04|28725.04|0
1605197020000|2020-11-12 16:03:40|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|0
1605197030000|2020-11-12 16:03:50|28742.26|28742.26|28746.57|28746.57|28746.57|28746.57|28742.26|28742.26|0
1605197040000|2020-11-12 16:04:00|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|0
1605197060000|2020-11-12 16:04:20|28744.04|28744.04|28744.04|28744.04|28748.34|28748.34|28744.04|28744.04|0
1605197070000|2020-11-12 16:04:30|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|28742.26|0
1605197090000|2020-11-12 16:04:50|28737.95|28737.95|28737.95|28737.95|28737.95|28737.95|28737.95|28737.95|0
1605197100000|2020-11-12 16:05:00|28733.65|28733.65|28735.43|28735.43|28735.43|28735.43|28733.65|28733.65|0
1605197110000|2020-11-12 16:05:10|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|0
1605197140000|2020-11-12 16:05:40|28735.43|28735.43|28735.43|28735.43|28735.43|28735.43|28735.43|28735.43|0
1605197150000|2020-11-12 16:05:50|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|0
1605197160000|2020-11-12 16:06:00|28735.43|28735.43|28735.43|28735.43|28735.43|28735.43|28735.43|28735.43|0
1605197190000|2020-11-12 16:06:30|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|0
1605197220000|2020-11-12 16:07:00|28744.04|28744.04|28747.59|28747.59|28747.59|28747.59|28744.04|28744.04|0
1605197230000|2020-11-12 16:07:10|28745.82|28745.82|28731.12|28731.12|28745.82|28745.82|28731.12|28731.12|0
1605197240000|2020-11-12 16:07:20|28739.73|28739.73|28748.34|28748.34|28748.34|28748.34|28739.73|28739.73|0
1605197250000|2020-11-12 16:07:30|28744.04|28744.04|28738.71|28738.71|28744.04|28744.04|28738.71|28738.71|0
1605197260000|2020-11-12 16:07:40|28734.4|28734.4|28738.71|28738.71|28738.71|28738.71|28734.4|28734.4|0
1605197270000|2020-11-12 16:07:50|28740.48|28740.48|28742.26|28742.26|28742.26|28742.26|28740.48|28740.48|0
1605197300000|2020-11-12 16:08:20|28737.95|28737.95|28736.18|28736.18|28737.95|28737.95|28736.18|28736.18|0
1605197320000|2020-11-12 16:08:40|28737.95|28737.95|28752.65|28752.65|28752.65|28752.65|28737.95|28737.95|0
1605197330000|2020-11-12 16:08:50|28756.96|28756.96|28756.96|28756.96|28756.96|28756.96|28756.96|28756.96|0
1605197350000|2020-11-12 16:09:10|28765.57|28765.57|28765.57|28765.57|28765.57|28765.57|28765.57|28765.57|0
1605197360000|2020-11-12 16:09:20|28761.26|28761.26|28761.26|28761.26|28761.26|28761.26|28761.26|28761.26|0
1605197370000|2020-11-12 16:09:30|28764.82|28764.82|28769.13|28769.13|28769.13|28769.13|28764.82|28764.82|0
1605197380000|2020-11-12 16:09:40|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|0
1605197390000|2020-11-12 16:09:50|28775.21|28775.21|28775.21|28775.21|28775.21|28775.21|28775.21|28775.21|0
1605197410000|2020-11-12 16:10:10|28770.9|28770.9|28770.9|28770.9|28775.21|28775.21|28770.9|28770.9|0
1605197420000|2020-11-12 16:10:20|28775.21|28775.21|28770.9|28770.9|28775.21|28775.21|28770.9|28770.9|0
1605197430000|2020-11-12 16:10:30|28769.13|28769.13|28773.43|28773.43|28773.43|28773.43|28769.13|28769.13|0
1605197440000|2020-11-12 16:10:40|28777.74|28777.74|28777.74|28777.74|28777.74|28777.74|28777.74|28777.74|0
1605197450000|2020-11-12 16:10:50|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|28773.43|0
1605197460000|2020-11-12 16:11:00|28771.28|28771.28|28771.65|28771.65|28771.65|28771.65|28769.13|28769.13|0
1605197470000|2020-11-12 16:11:10|28767.35|28767.35|28771.65|28771.65|28771.65|28771.65|28767.35|28767.35|0
1605197480000|2020-11-12 16:11:20|28767.35|28767.35|28771.65|28771.65|28771.65|28771.65|28767.35|28767.35|0
1605197500000|2020-11-12 16:11:40|28775.96|28775.96|28779.52|28779.52|28779.52|28779.52|28775.96|28775.96|0
1605197510000|2020-11-12 16:11:50|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|0
1605197520000|2020-11-12 16:12:00|28788.13|28788.13|28788.13|28788.13|28792.43|28792.43|28788.13|28788.13|0
1605197530000|2020-11-12 16:12:10|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|28779.52|28779.52|0
1605197550000|2020-11-12 16:12:30|28785.6|28785.6|28785.6|28785.6|28785.6|28785.6|28785.6|28785.6|0
1605197560000|2020-11-12 16:12:40|28789.91|28789.91|28789.91|28789.91|28789.91|28789.91|28789.91|28789.91|0
1605197570000|2020-11-12 16:12:50|28785.6|28785.6|28785.6|28785.6|28785.6|28785.6|28781.29|28781.29|0
1605197580000|2020-11-12 16:13:00|28781.29|28781.29|28772.68|28772.68|28781.29|28781.29|28772.68|28772.68|0
1605197590000|2020-11-12 16:13:10|28776.99|28776.99|28772.68|28772.68|28776.99|28776.99|28772.68|28772.68|0
1605197600000|2020-11-12 16:13:20|28776.99|28776.99|28773.43|28773.43|28776.99|28776.99|28773.43|28773.43|0
1605197610000|2020-11-12 16:13:30|28777.74|28777.74|28777.74|28777.74|28777.74|28777.74|28777.74|28777.74|0
1605197620000|2020-11-12 16:13:40|28779.52|28779.52|28779.52|28779.52|28779.52|28779.52|28779.52|28779.52|0
1605197640000|2020-11-12 16:14:00|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|28783.82|0
1605197660000|2020-11-12 16:14:20|28785.6|28785.6|28798.52|28798.52|28798.52|28798.52|28785.6|28785.6|0
1605197680000|2020-11-12 16:14:40|28802.82|28802.82|28802.82|28802.82|28802.82|28802.82|28802.82|28802.82|0
1605197690000|2020-11-12 16:14:50|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|0
1605197730000|2020-11-12 16:15:30|28811.44|28811.44|28811.44|28811.44|28811.44|28811.44|28811.44|28811.44|0
1605197750000|2020-11-12 16:15:50|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|28807.13|0
1605197760000|2020-11-12 16:16:00|28811.44|28811.44|28807.13|28807.13|28811.44|28811.44|28807.13|28807.13|0
1605197770000|2020-11-12 16:16:10|28811.44|28811.44|28808.91|28808.91|28813.21|28813.21|28808.91|28808.91|0
1605197790000|2020-11-12 16:16:30|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|0
1605197810000|2020-11-12 16:16:50|28811.44|28811.44|28815.74|28815.74|28815.74|28815.74|28811.44|28811.44|0
1605197820000|2020-11-12 16:17:00|28820.05|28820.05|28815.74|28815.74|28820.05|28820.05|28807.13|28807.13|0
1605197850000|2020-11-12 16:17:30|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|0
1605197860000|2020-11-12 16:17:40|28815.74|28815.74|28815.74|28815.74|28815.74|28815.74|28815.74|28815.74|0
1605197870000|2020-11-12 16:17:50|28820.05|28820.05|28813.59|28813.59|28820.05|28820.05|28813.59|28813.59|0
1605197880000|2020-11-12 16:18:00|28809.28|28809.28|28809.28|28809.28|28809.28|28809.28|28809.28|28809.28|0
1605197900000|2020-11-12 16:18:20|28815.74|28815.74|28820.05|28820.05|28820.05|28820.05|28815.74|28815.74|0
1605197920000|2020-11-12 16:18:40|28815.74|28815.74|28820.05|28820.05|28824.36|28824.36|28815.74|28815.74|0
1605197930000|2020-11-12 16:18:50|28815.74|28815.74|28824.36|28824.36|28824.36|28824.36|28815.74|28815.74|0
1605197940000|2020-11-12 16:19:00|28828.66|28828.66|28824.36|28824.36|28828.66|28828.66|28824.36|28824.36|0
1605197950000|2020-11-12 16:19:10|28820.05|28820.05|28824.36|28824.36|28824.36|28824.36|28820.05|28820.05|0
1605197960000|2020-11-12 16:19:20|28820.05|28820.05|28824.36|28824.36|28824.36|28824.36|28820.05|28820.05|0
1605197980000|2020-11-12 16:19:40|28820.05|28820.05|28824.36|28824.36|28824.36|28824.36|28820.05|28820.05|0
1605198000000|2020-11-12 16:20:00|28820.05|28820.05|28820.05|28820.05|28828.66|28828.66|28820.05|28820.05|0
1605198010000|2020-11-12 16:20:10|28824.36|28824.36|28824.36|28824.36|28824.36|28824.36|28824.36|28824.36|0
1605198020000|2020-11-12 16:20:20|28822.2|28822.2|28822.2|28822.2|28822.2|28822.2|28822.2|28822.2|0
1605198050000|2020-11-12 16:20:50|28828.66|28828.66|28836.52|28836.52|28836.52|28836.52|28828.66|28828.66|0
1605198060000|2020-11-12 16:21:00|28827.91|28827.91|28832.22|28832.22|28832.22|28832.22|28827.91|28827.91|0
1605198070000|2020-11-12 16:21:10|28830.44|28830.44|28836.52|28836.52|28836.52|28836.52|28827.91|28827.91|0
1605198080000|2020-11-12 16:21:20|28840.83|28840.83|28837.27|28837.27|28840.83|28840.83|28837.27|28837.27|0
1605198090000|2020-11-12 16:21:30|28841.58|28841.58|28837.27|28837.27|28841.58|28841.58|28832.97|28832.97|0
1605198100000|2020-11-12 16:21:40|28841.58|28841.58|28837.27|28837.27|28841.58|28841.58|28837.27|28837.27|0
1605198110000|2020-11-12 16:21:50|28841.58|28841.58|28841.58|28841.58|28841.58|28841.58|28841.58|28841.58|0
1605198120000|2020-11-12 16:22:00|28845.89|28845.89|28837.27|28837.27|28845.89|28845.89|28837.27|28837.27|0
1605198130000|2020-11-12 16:22:10|28841.58|28841.58|28845.89|28845.89|28845.89|28845.89|28841.58|28841.58|0
1605198140000|2020-11-12 16:22:20|28850.19|28850.19|28850.19|28850.19|28850.19|28850.19|28850.19|28850.19|0
1605198150000|2020-11-12 16:22:30|28854.5|28854.5|28851.97|28851.97|28854.5|28854.5|28850.19|28850.19|0
1605198160000|2020-11-12 16:22:40|28847.67|28847.67|28851.97|28851.97|28851.97|28851.97|28847.67|28847.67|0
1605198170000|2020-11-12 16:22:50|28856.28|28856.28|28856.28|28856.28|28856.28|28856.28|28856.28|28856.28|0
1605198180000|2020-11-12 16:23:00|28864.89|28864.89|28862.36|28862.36|28864.89|28864.89|28860.58|28860.58|0
1605198260000|2020-11-12 16:24:20|28866.67|28866.67|28866.67|28866.67|28866.67|28866.67|28866.67|28866.67|0
1605198270000|2020-11-12 16:24:30|28862.36|28862.36|28862.36|28862.36|28862.36|28862.36|28862.36|28862.36|0
1605198280000|2020-11-12 16:24:40|28858.06|28858.06|28864.51|28864.51|28864.51|28864.51|28858.06|28858.06|0
1605198300000|2020-11-12 16:25:00|28866.67|28866.67|28864.14|28864.14|28868.45|28868.45|28849.44|28849.44|0
1605198310000|2020-11-12 16:25:10|28872.75|28872.75|28874.53|28874.53|28874.53|28874.53|28872.75|28872.75|0
1605198330000|2020-11-12 16:25:30|28870.22|28870.22|28870.22|28870.22|28870.22|28870.22|28870.22|28870.22|0
1605198340000|2020-11-12 16:25:40|28872.38|28872.38|28872.38|28872.38|28872.38|28872.38|28872.38|28872.38|0
1605198360000|2020-11-12 16:26:00|28874.53|28874.53|28874.53|28874.53|28878.84|28878.84|28874.53|28874.53|0
1605198370000|2020-11-12 16:26:10|28883.14|28883.14|28883.14|28883.14|28883.14|28883.14|28883.14|28883.14|0
1605198380000|2020-11-12 16:26:20|28881.36|28881.36|28881.36|28881.36|28881.36|28881.36|28881.36|28881.36|0
1605198390000|2020-11-12 16:26:30|28879.21|28879.21|28877.43|28877.43|28879.21|28879.21|28877.06|28877.06|0
1605198400000|2020-11-12 16:26:40|28879.21|28879.21|28879.21|28879.21|28879.21|28879.21|28879.21|28879.21|0
1605198420000|2020-11-12 16:27:00|28881.36|28881.36|28885.67|28885.67|28889.98|28889.98|28881.36|28881.36|0
1605198430000|2020-11-12 16:27:10|28892.13|28892.13|28894.28|28894.28|28894.28|28894.28|28889.98|28889.98|0
1605198440000|2020-11-12 16:27:20|28896.44|28896.44|28898.21|28898.21|28898.21|28898.21|28896.44|28896.44|0
1605198450000|2020-11-12 16:27:30|28900.37|28900.37|28898.59|28898.59|28900.37|28900.37|28896.06|28896.06|0
1605198460000|2020-11-12 16:27:40|28896.44|28896.44|28892.13|28892.13|28896.44|28896.44|28889.98|28889.98|0
1605198470000|2020-11-12 16:27:50|28885.67|28885.67|28889.98|28889.98|28889.98|28889.98|28885.67|28885.67|0
1605198480000|2020-11-12 16:28:00|28892.13|28892.13|28898.59|28898.59|28898.59|28898.59|28892.13|28892.13|0
1605198490000|2020-11-12 16:28:10|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|0
1605198500000|2020-11-12 16:28:20|28898.59|28898.59|28889.98|28889.98|28898.59|28898.59|28889.98|28889.98|0
1605198510000|2020-11-12 16:28:30|28894.28|28894.28|28894.28|28894.28|28894.28|28894.28|28894.28|28894.28|0
1605198520000|2020-11-12 16:28:40|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|0
1605198530000|2020-11-12 16:28:50|28900.37|28900.37|28900.37|28900.37|28908.98|28908.98|28900.37|28900.37|0
1605198540000|2020-11-12 16:29:00|28903.92|28903.92|28912.53|28912.53|28916.84|28916.84|28903.92|28903.92|0
1605198550000|2020-11-12 16:29:10|28908.23|28908.23|28900.37|28900.37|28908.23|28908.23|28900.37|28900.37|0
1605198560000|2020-11-12 16:29:20|28898.21|28898.21|28904.67|28904.67|28904.67|28904.67|28898.21|28898.21|0
1605198570000|2020-11-12 16:29:30|28900.37|28900.37|28894.28|28894.28|28900.37|28900.37|28894.28|28894.28|0
1605198580000|2020-11-12 16:29:40|28898.59|28898.59|28894.28|28894.28|28898.59|28898.59|28894.28|28894.28|0
1605198590000|2020-11-12 16:29:50|28898.59|28898.59|28896.81|28896.81|28902.9|28902.9|28896.81|28896.81|0
1605255300000|2020-11-13 08:15:00|28593.79|28593.79|28612.05|28612.05|28612.05|28612.05|28593.79|28593.79|0
1605255320000|2020-11-13 08:15:20|28616.35|28616.35|28612.05|28612.05|28616.35|28616.35|28612.05|28612.05|0
1605255330000|2020-11-13 08:15:30|28599.13|28599.13|28594.82|28594.82|28599.13|28599.13|28594.82|28594.82|0
1605255370000|2020-11-13 08:16:10|28590.51|28590.51|28590.51|28590.51|28590.51|28590.51|28590.51|28590.51|0
1605255390000|2020-11-13 08:16:30|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|0
1605255400000|2020-11-13 08:16:40|28616.35|28616.35|28606.99|28606.99|28616.35|28616.35|28606.99|28606.99|0
1605255410000|2020-11-13 08:16:50|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|0
1605255430000|2020-11-13 08:17:10|28606.99|28606.99|28613.07|28613.07|28613.07|28613.07|28606.99|28606.99|0
1605255440000|2020-11-13 08:17:20|28608.76|28608.76|28608.76|28608.76|28608.76|28608.76|28608.76|28608.76|0
1605255470000|2020-11-13 08:17:50|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|0
1605255480000|2020-11-13 08:18:00|28612.32|28612.32|28610.54|28610.54|28612.32|28612.32|28610.54|28610.54|0
1605255510000|2020-11-13 08:18:30|28613.07|28613.07|28608.76|28608.76|28613.07|28613.07|28608.76|28608.76|0
1605255520000|2020-11-13 08:18:40|28606.99|28606.99|28602.68|28602.68|28606.99|28606.99|28602.68|28602.68|0
1605255530000|2020-11-13 08:18:50|28606.99|28606.99|28615.6|28615.6|28615.6|28615.6|28606.99|28606.99|0
1605255550000|2020-11-13 08:19:10|28611.29|28611.29|28611.29|28611.29|28611.29|28611.29|28611.29|28611.29|0
1605255560000|2020-11-13 08:19:20|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|0
1605255570000|2020-11-13 08:19:30|28594.07|28594.07|28594.07|28594.07|28594.07|28594.07|28594.07|28594.07|0
1605255600000|2020-11-13 08:20:00|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|28602.68|0
1605255610000|2020-11-13 08:20:10|28619.91|28619.91|28619.91|28619.91|28619.91|28619.91|28619.91|28619.91|0
1605255630000|2020-11-13 08:20:30|28611.29|28611.29|28611.29|28611.29|28611.29|28611.29|28611.29|28611.29|0
1605255660000|2020-11-13 08:21:00|28598.37|28598.37|28598.37|28598.37|28598.37|28598.37|28598.37|28598.37|0
1605255670000|2020-11-13 08:21:10|28602.68|28602.68|28606.99|28606.99|28606.99|28606.99|28602.68|28602.68|0
1605255690000|2020-11-13 08:21:30|28608.76|28608.76|28620.93|28620.93|28620.93|28620.93|28608.76|28608.76|0
1605255710000|2020-11-13 08:21:50|28625.24|28625.24|28638.16|28638.16|28638.16|28638.16|28625.24|28625.24|0
1605255750000|2020-11-13 08:22:30|28633.85|28633.85|28638.16|28638.16|28638.16|28638.16|28633.85|28633.85|0
1605255770000|2020-11-13 08:22:50|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|28646.77|0
1605255780000|2020-11-13 08:23:00|28638.16|28638.16|28638.16|28638.16|28638.16|28638.16|28638.16|28638.16|0
1605255790000|2020-11-13 08:23:10|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|0
1605255800000|2020-11-13 08:23:20|28647.8|28647.8|28647.8|28647.8|28647.8|28647.8|28647.8|28647.8|0
1605255810000|2020-11-13 08:23:30|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|28656.41|0
1605255820000|2020-11-13 08:23:40|28643.49|28643.49|28643.49|28643.49|28643.49|28643.49|28643.49|28643.49|0
1605255850000|2020-11-13 08:24:10|28652.1|28652.1|28656.41|28656.41|28656.41|28656.41|28652.1|28652.1|0
1605255860000|2020-11-13 08:24:20|28658.19|28658.19|28653.88|28653.88|28658.19|28658.19|28653.88|28653.88|0
1605255900000|2020-11-13 08:25:00|28649.57|28649.57|28649.57|28649.57|28649.57|28649.57|28649.57|28649.57|0
1605255910000|2020-11-13 08:25:10|28645.27|28645.27|28645.27|28645.27|28645.27|28645.27|28645.27|28645.27|0
1605255920000|2020-11-13 08:25:20|28653.88|28653.88|28653.88|28653.88|28658.19|28658.19|28653.88|28653.88|0
1605255930000|2020-11-13 08:25:30|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|0
1605255950000|2020-11-13 08:25:50|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|0
1605255960000|2020-11-13 08:26:00|28666.8|28666.8|28653.88|28653.88|28666.8|28666.8|28653.88|28653.88|0
1605255980000|2020-11-13 08:26:20|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|28662.49|0
1605256010000|2020-11-13 08:26:50|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|0
1605256020000|2020-11-13 08:27:00|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|0
1605256050000|2020-11-13 08:27:30|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|28671.11|0
1605256060000|2020-11-13 08:27:40|28666.8|28666.8|28666.8|28666.8|28666.8|28666.8|28666.8|28666.8|0
1605256070000|2020-11-13 08:27:50|28653.88|28653.88|28653.88|28653.88|28653.88|28653.88|28653.88|28653.88|0
1605256090000|2020-11-13 08:28:10|28650.33|28650.33|28646.77|28646.77|28650.33|28650.33|28646.77|28646.77|0
1605256100000|2020-11-13 08:28:20|28629.54|28629.54|28629.54|28629.54|28629.54|28629.54|28629.54|28629.54|0
1605256110000|2020-11-13 08:28:30|28631.32|28631.32|28635.63|28635.63|28639.94|28639.94|28631.32|28631.32|0
1605256120000|2020-11-13 08:28:40|28639.94|28639.94|28639.94|28639.94|28644.24|28644.24|28639.94|28639.94|0
1605256130000|2020-11-13 08:28:50|28638.16|28638.16|28636.38|28636.38|28638.16|28638.16|28636.38|28636.38|0
1605256140000|2020-11-13 08:29:00|28639.94|28639.94|28639.94|28639.94|28639.94|28639.94|28639.94|28639.94|0
1605256150000|2020-11-13 08:29:10|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|0
1605256160000|2020-11-13 08:29:20|28620.93|28620.93|28630.57|28630.57|28634.88|28634.88|28620.93|28620.93|0
1605256170000|2020-11-13 08:29:30|28634.88|28634.88|28643.49|28643.49|28643.49|28643.49|28634.88|28634.88|0
1605256180000|2020-11-13 08:29:40|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|0
1605256190000|2020-11-13 08:29:50|28643.49|28643.49|28647.8|28647.8|28647.8|28647.8|28643.49|28643.49|0
1605256200000|2020-11-13 08:30:00|28654.91|28654.91|28649.85|28649.85|28659.21|28659.21|28646.29|28646.29|0
1605256210000|2020-11-13 08:30:10|28654.15|28654.15|28655.93|28655.93|28655.93|28655.93|28654.15|28654.15|0
1605256220000|2020-11-13 08:30:20|28654.15|28654.15|28649.85|28649.85|28654.15|28654.15|28649.85|28649.85|0
1605256230000|2020-11-13 08:30:30|28641.24|28641.24|28632.62|28632.62|28641.24|28641.24|28630.85|28630.85|0
1605256240000|2020-11-13 08:30:40|28636.93|28636.93|28633.37|28633.37|28636.93|28636.93|28633.37|28633.37|0
1605256250000|2020-11-13 08:30:50|28629.07|28629.07|28630.85|28630.85|28630.85|28630.85|28629.07|28629.07|0
1605256260000|2020-11-13 08:31:00|28622.23|28622.23|28613.62|28613.62|28622.23|28622.23|28613.62|28613.62|0
1605256270000|2020-11-13 08:31:10|28609.31|28609.31|28609.31|28609.31|28609.31|28609.31|28609.31|28609.31|0
1605256280000|2020-11-13 08:31:20|28600.7|28600.7|28600.7|28600.7|28600.7|28600.7|28600.7|28600.7|0
1605256300000|2020-11-13 08:31:40|28596.39|28596.39|28590.31|28590.31|28596.39|28596.39|28590.31|28590.31|0
1605256320000|2020-11-13 08:32:00|28581.7|28581.7|28581.7|28581.7|28581.7|28581.7|28581.7|28581.7|0
1605256360000|2020-11-13 08:32:40|28586|28586|28586|28586|28586|28586|28586|28586|0
1605256370000|2020-11-13 08:32:50|28590.31|28590.31|28590.31|28590.31|28590.31|28590.31|28590.31|28590.31|0
1605256380000|2020-11-13 08:33:00|28586|28586|28573.09|28573.09|28586|28586|28573.09|28573.09|0
1605256400000|2020-11-13 08:33:20|28577.39|28577.39|28577.39|28577.39|28577.39|28577.39|28577.39|28577.39|0
1605256410000|2020-11-13 08:33:30|28581.7|28581.7|28581.7|28581.7|28581.7|28581.7|28581.7|28581.7|0
1605256420000|2020-11-13 08:33:40|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|0
1605256440000|2020-11-13 08:34:00|28589.56|28589.56|28589.56|28589.56|28589.56|28589.56|28589.56|28589.56|0
1605256450000|2020-11-13 08:34:10|28593.87|28593.87|28593.87|28593.87|28593.87|28593.87|28593.87|28593.87|0
1605256460000|2020-11-13 08:34:20|28599.95|28599.95|28606.03|28606.03|28606.03|28606.03|28599.95|28599.95|0
1605256470000|2020-11-13 08:34:30|28604.26|28604.26|28604.26|28604.26|28604.26|28604.26|28604.26|28604.26|0
1605256510000|2020-11-13 08:35:10|28599.95|28599.95|28589.56|28589.56|28599.95|28599.95|28589.56|28589.56|0
1605256520000|2020-11-13 08:35:20|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|0
1605256530000|2020-11-13 08:35:30|28579.92|28579.92|28579.92|28579.92|28579.92|28579.92|28579.92|28579.92|0
1605256540000|2020-11-13 08:35:40|28584.23|28584.23|28592.84|28592.84|28592.84|28592.84|28584.23|28584.23|0
1605256550000|2020-11-13 08:35:50|28597.15|28597.15|28592.84|28592.84|28597.15|28597.15|28592.84|28592.84|0
1605256560000|2020-11-13 08:36:00|28591.06|28591.06|28591.06|28591.06|28591.06|28591.06|28591.06|28591.06|0
1605256580000|2020-11-13 08:36:20|28582.45|28582.45|28559.89|28559.89|28582.45|28582.45|28559.89|28559.89|0
1605256600000|2020-11-13 08:36:40|28558.11|28558.11|28578.9|28578.9|28578.9|28578.9|28558.11|28558.11|0
1605256610000|2020-11-13 08:36:50|28583.2|28583.2|28587.51|28587.51|28587.51|28587.51|28578.9|28578.9|0
1605256620000|2020-11-13 08:37:00|28583.2|28583.2|28583.2|28583.2|28583.2|28583.2|28583.2|28583.2|0
1605256640000|2020-11-13 08:37:20|28590.31|28590.31|28594.62|28594.62|28594.62|28594.62|28590.31|28590.31|0
1605256650000|2020-11-13 08:37:30|28592.84|28592.84|28594.62|28594.62|28594.62|28594.62|28592.84|28592.84|0
1605256670000|2020-11-13 08:37:50|28603.23|28603.23|28611.84|28611.84|28611.84|28611.84|28603.23|28603.23|0
1605256680000|2020-11-13 08:38:00|28616.15|28616.15|28616.15|28616.15|28616.15|28616.15|28616.15|28616.15|0
1605256690000|2020-11-13 08:38:10|28611.84|28611.84|28611.84|28611.84|28611.84|28611.84|28611.84|28611.84|0
1605256700000|2020-11-13 08:38:20|28616.15|28616.15|28607.54|28607.54|28616.15|28616.15|28607.54|28607.54|0
1605256710000|2020-11-13 08:38:30|28616.15|28616.15|28616.15|28616.15|28616.15|28616.15|28616.15|28616.15|0
1605256720000|2020-11-13 08:38:40|28621.48|28621.48|28625.79|28625.79|28625.79|28625.79|28621.48|28621.48|0
1605256730000|2020-11-13 08:38:50|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|0
1605256740000|2020-11-13 08:39:00|28631.87|28631.87|28644.79|28644.79|28644.79|28644.79|28631.87|28631.87|0
1605256780000|2020-11-13 08:39:40|28636.18|28636.18|28636.18|28636.18|28636.18|28636.18|28636.18|28636.18|0
1605256790000|2020-11-13 08:39:50|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|0
1605256800000|2020-11-13 08:40:00|28642.26|28642.26|28642.26|28642.26|28642.26|28642.26|28642.26|28642.26|0
1605256810000|2020-11-13 08:40:10|28650.87|28650.87|28650.87|28650.87|28650.87|28650.87|28650.87|28650.87|0
1605256820000|2020-11-13 08:40:20|28642.26|28642.26|28642.26|28642.26|28642.26|28642.26|28642.26|28642.26|0
1605256830000|2020-11-13 08:40:30|28646.57|28646.57|28642.26|28642.26|28646.57|28646.57|28642.26|28642.26|0
1605256840000|2020-11-13 08:40:40|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|0
1605256850000|2020-11-13 08:40:50|28644.79|28644.79|28644.79|28644.79|28644.79|28644.79|28644.79|28644.79|0
1605256900000|2020-11-13 08:41:40|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|0
1605256920000|2020-11-13 08:42:00|28642.26|28642.26|28636.18|28636.18|28642.26|28642.26|28631.87|28631.87|0
1605256930000|2020-11-13 08:42:10|28631.87|28631.87|28644.79|28644.79|28644.79|28644.79|28631.87|28631.87|0
1605256960000|2020-11-13 08:42:40|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|0
1605256980000|2020-11-13 08:43:00|28638.71|28638.71|28638.71|28638.71|28638.71|28638.71|28638.71|28638.71|0
1605256990000|2020-11-13 08:43:10|28643.01|28643.01|28643.01|28643.01|28643.01|28643.01|28643.01|28643.01|0
1605257010000|2020-11-13 08:43:30|28647.32|28647.32|28649.1|28649.1|28649.1|28649.1|28647.32|28647.32|0
1605257020000|2020-11-13 08:43:40|28653.4|28653.4|28646.57|28646.57|28655.18|28655.18|28646.57|28646.57|0
1605257030000|2020-11-13 08:43:50|28650.87|28650.87|28650.87|28650.87|28650.87|28650.87|28650.87|28650.87|0
1605257050000|2020-11-13 08:44:10|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|28646.57|0
1605257090000|2020-11-13 08:44:50|28642.26|28642.26|28633.65|28633.65|28642.26|28642.26|28629.34|28629.34|0
1605257100000|2020-11-13 08:45:00|28637.96|28637.96|28642.26|28642.26|28642.26|28642.26|28637.96|28637.96|0
1605257130000|2020-11-13 08:45:30|28646.57|28646.57|28642.26|28642.26|28646.57|28646.57|28642.26|28642.26|0
1605257150000|2020-11-13 08:45:50|28637.96|28637.96|28637.96|28637.96|28637.96|28637.96|28637.96|28637.96|0
1605257160000|2020-11-13 08:46:00|28618.95|28618.95|28618.95|28618.95|28618.95|28618.95|28618.95|28618.95|0
1605257190000|2020-11-13 08:46:30|28623.26|28623.26|28626.81|28626.81|28626.81|28626.81|28623.26|28623.26|0
1605257200000|2020-11-13 08:46:40|28625.04|28625.04|28612.12|28612.12|28625.04|28625.04|28612.12|28612.12|0
1605257210000|2020-11-13 08:46:50|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1605257230000|2020-11-13 08:47:10|28612.12|28612.12|28612.12|28612.12|28612.12|28612.12|28612.12|28612.12|0
1605257240000|2020-11-13 08:47:20|28607.81|28607.81|28607.81|28607.81|28607.81|28607.81|28607.81|28607.81|0
1605257250000|2020-11-13 08:47:30|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1605257270000|2020-11-13 08:47:50|28620.73|28620.73|28620.73|28620.73|28620.73|28620.73|28620.73|28620.73|0
1605257280000|2020-11-13 08:48:00|28622.51|28622.51|28622.51|28622.51|28622.51|28622.51|28622.51|28622.51|0
1605257310000|2020-11-13 08:48:30|28609.59|28609.59|28599.95|28599.95|28609.59|28609.59|28599.95|28599.95|0
1605257320000|2020-11-13 08:48:40|28591.34|28591.34|28608.56|28608.56|28608.56|28608.56|28591.34|28591.34|0
1605257330000|2020-11-13 08:48:50|28612.87|28612.87|28612.87|28612.87|28612.87|28612.87|28612.87|28612.87|0
1605257350000|2020-11-13 08:49:10|28617.18|28617.18|28617.18|28617.18|28617.18|28617.18|28612.87|28612.87|0
1605257370000|2020-11-13 08:49:30|28612.87|28612.87|28617.18|28617.18|28617.18|28617.18|28612.87|28612.87|0
1605257400000|2020-11-13 08:50:00|28621.48|28621.48|28621.48|28621.48|28621.48|28621.48|28621.48|28621.48|0
1605257410000|2020-11-13 08:50:10|28617.18|28617.18|28624.29|28624.29|28624.29|28624.29|28617.18|28617.18|0
1605257420000|2020-11-13 08:50:20|28622.51|28622.51|28631.12|28631.12|28631.12|28631.12|28622.51|28622.51|0
1605257430000|2020-11-13 08:50:30|28626.81|28626.81|28625.04|28625.04|28626.81|28626.81|28625.04|28625.04|0
1605257460000|2020-11-13 08:51:00|28616.42|28616.42|28612.12|28612.12|28616.42|28616.42|28612.12|28612.12|0
1605257500000|2020-11-13 08:51:40|28603.5|28603.5|28603.5|28603.5|28603.5|28603.5|28603.5|28603.5|0
1605257510000|2020-11-13 08:51:50|28599.2|28599.2|28599.2|28599.2|28599.2|28599.2|28599.2|28599.2|0
1605257520000|2020-11-13 08:52:00|28594.89|28594.89|28594.89|28594.89|28594.89|28594.89|28594.89|28594.89|0
1605257530000|2020-11-13 08:52:10|28591.34|28591.34|28591.34|28591.34|28591.34|28591.34|28591.34|28591.34|0
1605257550000|2020-11-13 08:52:30|28582.72|28582.72|28582.72|28582.72|28582.72|28582.72|28582.72|28582.72|0
1605257570000|2020-11-13 08:52:50|28578.42|28578.42|28578.42|28578.42|28578.42|28578.42|28578.42|28578.42|0
1605257580000|2020-11-13 08:53:00|28566.25|28566.25|28566.25|28566.25|28566.25|28566.25|28566.25|28566.25|0
1605257590000|2020-11-13 08:53:10|28568.03|28568.03|28577.67|28577.67|28577.67|28577.67|28559.42|28559.42|0
1605257600000|2020-11-13 08:53:20|28590.59|28590.59|28603.5|28603.5|28603.5|28603.5|28590.59|28590.59|0
1605257610000|2020-11-13 08:53:30|28607.06|28607.06|28607.06|28607.06|28607.06|28607.06|28607.06|28607.06|0
1605257640000|2020-11-13 08:54:00|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|0
1605257660000|2020-11-13 08:54:20|28613.14|28613.14|28613.14|28613.14|28613.14|28613.14|28613.14|28613.14|0
1605257670000|2020-11-13 08:54:30|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|0
1605257680000|2020-11-13 08:54:40|28607.81|28607.81|28607.81|28607.81|28607.81|28607.81|28607.81|28607.81|0
1605257700000|2020-11-13 08:55:00|28612.12|28612.12|28607.81|28607.81|28612.12|28612.12|28607.81|28607.81|0
1605257710000|2020-11-13 08:55:10|28603.5|28603.5|28617.45|28617.45|28617.45|28617.45|28603.5|28603.5|0
1605257720000|2020-11-13 08:55:20|28608.84|28608.84|28608.84|28608.84|28608.84|28608.84|28608.84|28608.84|0
1605257750000|2020-11-13 08:55:50|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|0
1605257760000|2020-11-13 08:56:00|28610.61|28610.61|28608.84|28608.84|28610.61|28610.61|28608.84|28608.84|0
1605257790000|2020-11-13 08:56:30|28600.22|28600.22|28595.92|28595.92|28600.22|28600.22|28595.92|28595.92|0
1605257800000|2020-11-13 08:56:40|28591.61|28591.61|28591.61|28591.61|28591.61|28591.61|28591.61|28591.61|0
1605257820000|2020-11-13 08:57:00|28600.22|28600.22|28593.39|28593.39|28600.22|28600.22|28591.61|28591.61|0
1605257830000|2020-11-13 08:57:10|28580.47|28580.47|28576.92|28576.92|28580.47|28580.47|28576.92|28576.92|0
1605257850000|2020-11-13 08:57:30|28583|28583|28591.61|28591.61|28591.61|28591.61|28583|28583|0
1605257860000|2020-11-13 08:57:40|28587.31|28587.31|28578.69|28578.69|28587.31|28587.31|28578.69|28578.69|0
1605257880000|2020-11-13 08:58:00|28591.61|28591.61|28591.61|28591.61|28591.61|28591.61|28591.61|28591.61|0
1605257890000|2020-11-13 08:58:10|28595.92|28595.92|28595.92|28595.92|28595.92|28595.92|28595.92|28595.92|0
1605257930000|2020-11-13 08:58:50|28601.25|28601.25|28601.25|28601.25|28601.25|28601.25|28601.25|28601.25|0
1605257940000|2020-11-13 08:59:00|28599.47|28599.47|28599.47|28599.47|28599.47|28599.47|28599.47|28599.47|0
1605257960000|2020-11-13 08:59:20|28590.86|28590.86|28577.94|28577.94|28590.86|28590.86|28577.94|28577.94|0
1605257990000|2020-11-13 08:59:50|28582.25|28582.25|28582.25|28582.25|28582.25|28582.25|28582.25|28582.25|0
1605258000000|2020-11-13 09:00:00|28586.55|28586.55|28590.86|28590.86|28590.86|28590.86|28586.55|28586.55|0
1605258010000|2020-11-13 09:00:10|28599.47|28599.47|28599.47|28599.47|28599.47|28599.47|28599.47|28599.47|0
1605258060000|2020-11-13 09:01:00|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|28591.89|0
1605258070000|2020-11-13 09:01:10|28622.03|28622.03|28630.64|28630.64|28630.64|28630.64|28622.03|28622.03|0
1605258080000|2020-11-13 09:01:20|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|0
1605258090000|2020-11-13 09:01:30|28639.26|28639.26|28639.26|28639.26|28639.26|28639.26|28639.26|28639.26|0
1605258110000|2020-11-13 09:01:50|28641.03|28641.03|28641.03|28641.03|28641.03|28641.03|28641.03|28641.03|0
1605258120000|2020-11-13 09:02:00|28645.34|28645.34|28645.34|28645.34|28645.34|28645.34|28645.34|28645.34|0
1605258140000|2020-11-13 09:02:20|28647.12|28647.12|28660.04|28660.04|28660.04|28660.04|28647.12|28647.12|0
1605258150000|2020-11-13 09:02:30|28664.34|28664.34|28664.34|28664.34|28664.34|28664.34|28664.34|28664.34|0
1605258160000|2020-11-13 09:02:40|28668.65|28668.65|28668.65|28668.65|28668.65|28668.65|28668.65|28668.65|0
1605258170000|2020-11-13 09:02:50|28666.87|28666.87|28666.87|28666.87|28666.87|28666.87|28666.87|28666.87|0
1605258200000|2020-11-13 09:03:20|28670.43|28670.43|28670.43|28670.43|28670.43|28670.43|28670.43|28670.43|0
1605258210000|2020-11-13 09:03:30|28683.35|28683.35|28683.35|28683.35|28683.35|28683.35|28683.35|28683.35|0
1605258220000|2020-11-13 09:03:40|28696.26|28696.26|28696.26|28696.26|28696.26|28696.26|28696.26|28696.26|0
1605258240000|2020-11-13 09:04:00|28699.82|28699.82|28708.43|28708.43|28708.43|28708.43|28699.82|28699.82|0
1605258270000|2020-11-13 09:04:30|28710.21|28710.21|28710.21|28710.21|28710.21|28710.21|28710.21|28710.21|0
1605258290000|2020-11-13 09:04:50|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|28711.99|0
1605258300000|2020-11-13 09:05:00|28720.6|28720.6|28720.6|28720.6|28720.6|28720.6|28720.6|28720.6|0
1605258310000|2020-11-13 09:05:10|28725.93|28725.93|28730.24|28730.24|28730.24|28730.24|28725.93|28725.93|0
1605258320000|2020-11-13 09:05:20|28738.85|28738.85|28736.32|28736.32|28738.85|28738.85|28734.54|28734.54|0
1605258330000|2020-11-13 09:05:30|28740.63|28740.63|28746.71|28746.71|28746.71|28746.71|28740.63|28740.63|0
1605258340000|2020-11-13 09:05:40|28744.93|28744.93|28744.93|28744.93|28744.93|28744.93|28744.93|28744.93|0
1605258360000|2020-11-13 09:06:00|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|0
1605258380000|2020-11-13 09:06:20|28751.02|28751.02|28751.02|28751.02|28751.02|28751.02|28751.02|28751.02|0
1605258400000|2020-11-13 09:06:40|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|0
1605258420000|2020-11-13 09:07:00|28749.24|28749.24|28749.24|28749.24|28749.24|28749.24|28749.24|28749.24|0
1605258440000|2020-11-13 09:07:20|28736.32|28736.32|28740.63|28740.63|28740.63|28740.63|28736.32|28736.32|0
1605258450000|2020-11-13 09:07:30|28744.93|28744.93|28744.93|28744.93|28744.93|28744.93|28744.93|28744.93|0
1605258470000|2020-11-13 09:07:50|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|0
1605258480000|2020-11-13 09:08:00|28763.94|28763.94|28776.11|28776.11|28776.11|28776.11|28763.94|28763.94|0
1605258490000|2020-11-13 09:08:10|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|0
1605258500000|2020-11-13 09:08:20|28780.41|28780.41|28782.19|28782.19|28782.19|28782.19|28780.41|28780.41|0
1605258510000|2020-11-13 09:08:30|28786.5|28786.5|28776.11|28776.11|28786.5|28786.5|28776.11|28776.11|0
1605258520000|2020-11-13 09:08:40|28784.72|28784.72|28784.72|28784.72|28784.72|28784.72|28784.72|28784.72|0
1605258530000|2020-11-13 09:08:50|28780.41|28780.41|28779.66|28779.66|28783.97|28783.97|28779.66|28779.66|0
1605258550000|2020-11-13 09:09:10|28771.05|28771.05|28769.27|28769.27|28771.05|28771.05|28769.27|28769.27|0
1605258560000|2020-11-13 09:09:20|28777.88|28777.88|28777.88|28777.88|28777.88|28777.88|28777.88|28777.88|0
1605258590000|2020-11-13 09:09:50|28774.33|28774.33|28783.97|28783.97|28788.27|28788.27|28774.33|28774.33|0
1605258600000|2020-11-13 09:10:00|28788.27|28788.27|28783.97|28783.97|28788.27|28788.27|28783.97|28783.97|0
1605258630000|2020-11-13 09:10:30|28779.66|28779.66|28775.35|28775.35|28779.66|28779.66|28775.35|28775.35|0
1605258650000|2020-11-13 09:10:50|28771.05|28771.05|28771.05|28771.05|28771.05|28771.05|28771.05|28771.05|0
1605258660000|2020-11-13 09:11:00|28762.43|28762.43|28762.43|28762.43|28762.43|28762.43|28762.43|28762.43|0
1605258720000|2020-11-13 09:12:00|28764.21|28764.21|28747.74|28747.74|28764.21|28764.21|28747.74|28747.74|0
1605258750000|2020-11-13 09:12:30|28739.13|28739.13|28728.74|28728.74|28743.43|28743.43|28728.74|28728.74|0
1605258770000|2020-11-13 09:12:50|28740.15|28740.15|28735.85|28735.85|28740.15|28740.15|28735.85|28735.85|0
1605258780000|2020-11-13 09:13:00|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|0
1605258810000|2020-11-13 09:13:30|28727.23|28727.23|28725.46|28725.46|28727.23|28727.23|28725.46|28725.46|0
1605258830000|2020-11-13 09:13:50|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|0
1605258840000|2020-11-13 09:14:00|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|0
1605258850000|2020-11-13 09:14:10|28708.23|28708.23|28706.45|28706.45|28708.23|28708.23|28706.45|28706.45|0
1605258860000|2020-11-13 09:14:20|28702.15|28702.15|28707.48|28707.48|28707.48|28707.48|28702.15|28702.15|0
1605258870000|2020-11-13 09:14:30|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|0
1605258880000|2020-11-13 09:14:40|28713.56|28713.56|28717.87|28717.87|28717.87|28717.87|28713.56|28713.56|0
1605258910000|2020-11-13 09:15:10|28709.26|28709.26|28703.17|28703.17|28709.26|28709.26|28703.17|28703.17|0
1605258920000|2020-11-13 09:15:20|28694.56|28694.56|28698.87|28698.87|28698.87|28698.87|28694.56|28694.56|0
1605258940000|2020-11-13 09:15:40|28694.56|28694.56|28694.56|28694.56|28694.56|28694.56|28694.56|28694.56|0
1605258950000|2020-11-13 09:15:50|28698.87|28698.87|28698.87|28698.87|28698.87|28698.87|28698.87|28698.87|0
1605258960000|2020-11-13 09:16:00|28703.17|28703.17|28707.48|28707.48|28707.48|28707.48|28703.17|28703.17|0
1605258990000|2020-11-13 09:16:30|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|0
1605259000000|2020-11-13 09:16:40|28712.54|28712.54|28714.31|28714.31|28714.31|28714.31|28712.54|28712.54|0
1605259020000|2020-11-13 09:17:00|28710.01|28710.01|28701.39|28701.39|28710.01|28710.01|28701.39|28701.39|0
1605259060000|2020-11-13 09:17:40|28710.01|28710.01|28710.01|28710.01|28710.01|28710.01|28710.01|28710.01|0
1605259070000|2020-11-13 09:17:50|28705.7|28705.7|28714.31|28714.31|28714.31|28714.31|28705.7|28705.7|0
1605259150000|2020-11-13 09:19:10|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|0
1605259180000|2020-11-13 09:19:40|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|0
1605259190000|2020-11-13 09:19:50|28710.01|28710.01|28701.39|28701.39|28710.01|28710.01|28701.39|28701.39|0
1605259200000|2020-11-13 09:20:00|28705.7|28705.7|28710.01|28710.01|28710.01|28710.01|28705.7|28705.7|0
1605259210000|2020-11-13 09:20:10|28722.93|28722.93|28716.09|28716.09|28722.93|28722.93|28716.09|28716.09|0
1605259240000|2020-11-13 09:20:40|28707.48|28707.48|28705.7|28705.7|28707.48|28707.48|28705.7|28705.7|0
1605259260000|2020-11-13 09:21:00|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|28703.92|0
1605259280000|2020-11-13 09:21:20|28708.23|28708.23|28694.28|28694.28|28708.23|28708.23|28694.28|28694.28|0
1605259290000|2020-11-13 09:21:30|28689.98|28689.98|28692.51|28692.51|28692.51|28692.51|28688.2|28688.2|0
1605259300000|2020-11-13 09:21:40|28701.12|28701.12|28701.12|28701.12|28701.12|28701.12|28701.12|28701.12|0
1605259310000|2020-11-13 09:21:50|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|0
1605259320000|2020-11-13 09:22:00|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|0
1605259330000|2020-11-13 09:22:10|28706.45|28706.45|28706.45|28706.45|28706.45|28706.45|28706.45|28706.45|0
1605259360000|2020-11-13 09:22:40|28715.06|28715.06|28715.06|28715.06|28715.06|28715.06|28715.06|28715.06|0
1605259370000|2020-11-13 09:22:50|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|0
1605259420000|2020-11-13 09:23:40|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|0
1605259430000|2020-11-13 09:23:50|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|28710.76|0
1605259440000|2020-11-13 09:24:00|28715.06|28715.06|28715.06|28715.06|28715.06|28715.06|28715.06|28715.06|0
1605259470000|2020-11-13 09:24:30|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|28713.29|0
1605259480000|2020-11-13 09:24:40|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|0
1605259490000|2020-11-13 09:24:50|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|0
1605259500000|2020-11-13 09:25:00|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|28704.67|0
1605259510000|2020-11-13 09:25:10|28708.98|28708.98|28700.37|28700.37|28708.98|28708.98|28700.37|28700.37|0
1605259530000|2020-11-13 09:25:30|28696.06|28696.06|28700.37|28700.37|28700.37|28700.37|28696.06|28696.06|0
1605259540000|2020-11-13 09:25:40|28702.15|28702.15|28706.45|28706.45|28706.45|28706.45|28702.15|28702.15|0
1605259550000|2020-11-13 09:25:50|28710.76|28710.76|28706.45|28706.45|28710.76|28710.76|28706.45|28706.45|0
1605259560000|2020-11-13 09:26:00|28710.76|28710.76|28727.23|28727.23|28727.23|28727.23|28710.76|28710.76|0
1605259570000|2020-11-13 09:26:10|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|0
1605259600000|2020-11-13 09:26:40|28725.46|28725.46|28719.37|28719.37|28725.46|28725.46|28719.37|28719.37|0
1605259610000|2020-11-13 09:26:50|28717.59|28717.59|28715.82|28715.82|28717.59|28717.59|28715.82|28715.82|0
1605259620000|2020-11-13 09:27:00|28711.51|28711.51|28711.51|28711.51|28711.51|28711.51|28711.51|28711.51|0
1605259660000|2020-11-13 09:27:40|28707.96|28707.96|28707.96|28707.96|28707.96|28707.96|28707.96|28707.96|0
1605259680000|2020-11-13 09:28:00|28709.73|28709.73|28714.04|28714.04|28714.04|28714.04|28709.73|28709.73|0
1605259690000|2020-11-13 09:28:10|28718.35|28718.35|28718.35|28718.35|28718.35|28718.35|28718.35|28718.35|0
1605259720000|2020-11-13 09:28:40|28709.73|28709.73|28709.73|28709.73|28709.73|28709.73|28709.73|28709.73|0
1605259770000|2020-11-13 09:29:30|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|0
1605259780000|2020-11-13 09:29:40|28704.4|28704.4|28704.4|28704.4|28704.4|28704.4|28704.4|28704.4|0
1605259800000|2020-11-13 09:30:00|28707.96|28707.96|28707.96|28707.96|28707.96|28707.96|28707.96|28707.96|0
1605259810000|2020-11-13 09:30:10|28712.26|28712.26|28716.57|28716.57|28716.57|28716.57|28712.26|28712.26|0
1605259830000|2020-11-13 09:30:30|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|0
1605259850000|2020-11-13 09:30:50|28733.04|28733.04|28724.43|28724.43|28733.04|28733.04|28724.43|28724.43|0
1605259860000|2020-11-13 09:31:00|28728.74|28728.74|28734.82|28734.82|28734.82|28734.82|28728.74|28728.74|0
1605259870000|2020-11-13 09:31:10|28733.04|28733.04|28731.26|28731.26|28733.04|28733.04|28731.26|28731.26|0
1605259890000|2020-11-13 09:31:30|28734.82|28734.82|28739.13|28739.13|28739.13|28739.13|28734.82|28734.82|0
1605259900000|2020-11-13 09:31:40|28747.74|28747.74|28734.82|28734.82|28747.74|28747.74|28734.82|28734.82|0
1605259920000|2020-11-13 09:32:00|28730.51|28730.51|28726.21|28726.21|28730.51|28730.51|28726.21|28726.21|0
1605259930000|2020-11-13 09:32:10|28724.43|28724.43|28724.43|28724.43|28724.43|28724.43|28724.43|28724.43|0
1605259940000|2020-11-13 09:32:20|28733.04|28733.04|28737.35|28737.35|28737.35|28737.35|28733.04|28733.04|0
1605259950000|2020-11-13 09:32:30|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|0
1605260040000|2020-11-13 09:34:00|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|0
1605260060000|2020-11-13 09:34:20|28737.35|28737.35|28737.35|28737.35|28737.35|28737.35|28737.35|28737.35|0
1605260140000|2020-11-13 09:35:40|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|0
1605260160000|2020-11-13 09:36:00|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|0
1605260200000|2020-11-13 09:36:40|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|28733.04|0
1605260210000|2020-11-13 09:36:50|28724.43|28724.43|28724.43|28724.43|28724.43|28724.43|28724.43|28724.43|0
1605260230000|2020-11-13 09:37:10|28728.74|28728.74|28733.04|28733.04|28733.04|28733.04|28728.74|28728.74|0
1605260280000|2020-11-13 09:38:00|28737.35|28737.35|28744.18|28744.18|28744.18|28744.18|28737.35|28737.35|0
1605260310000|2020-11-13 09:38:30|28748.49|28748.49|28748.49|28748.49|28748.49|28748.49|28748.49|28748.49|0
1605260320000|2020-11-13 09:38:40|28752.8|28752.8|28752.8|28752.8|28752.8|28752.8|28752.8|28752.8|0
1605260330000|2020-11-13 09:38:50|28748.49|28748.49|28744.18|28744.18|28748.49|28748.49|28744.18|28744.18|0
1605260340000|2020-11-13 09:39:00|28745.96|28745.96|28739.88|28739.88|28745.96|28745.96|28739.88|28739.88|0
1605260370000|2020-11-13 09:39:30|28744.18|28744.18|28748.49|28748.49|28748.49|28748.49|28744.18|28744.18|0
1605260380000|2020-11-13 09:39:40|28744.18|28744.18|28744.18|28744.18|28744.18|28744.18|28744.18|28744.18|0
1605260390000|2020-11-13 09:39:50|28739.88|28739.88|28739.88|28739.88|28739.88|28739.88|28739.88|28739.88|0
1605260430000|2020-11-13 09:40:30|28738.1|28738.1|28733.79|28733.79|28738.1|28738.1|28733.79|28733.79|0
1605260450000|2020-11-13 09:40:50|28735.57|28735.57|28735.57|28735.57|28735.57|28735.57|28735.57|28735.57|0
1605260460000|2020-11-13 09:41:00|28744.18|28744.18|28750.27|28750.27|28750.27|28750.27|28744.18|28744.18|0
1605260470000|2020-11-13 09:41:10|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|0
1605260480000|2020-11-13 09:41:20|28767.49|28767.49|28763.19|28763.19|28767.49|28767.49|28763.19|28763.19|0
1605260500000|2020-11-13 09:41:40|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|0
1605260520000|2020-11-13 09:42:00|28763.19|28763.19|28767.49|28767.49|28767.49|28767.49|28763.19|28763.19|0
1605260570000|2020-11-13 09:42:50|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|0
1605260590000|2020-11-13 09:43:10|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|0
1605260600000|2020-11-13 09:43:20|28763.19|28763.19|28761.41|28761.41|28763.19|28763.19|28761.41|28761.41|0
1605260620000|2020-11-13 09:43:40|28763.19|28763.19|28767.49|28767.49|28767.49|28767.49|28763.19|28763.19|0
1605260630000|2020-11-13 09:43:50|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|28771.8|0
1605260670000|2020-11-13 09:44:30|28776.11|28776.11|28776.11|28776.11|28776.11|28776.11|28776.11|28776.11|0
1605260690000|2020-11-13 09:44:50|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|28763.19|0
1605260740000|2020-11-13 09:45:40|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|28758.88|0
1605260820000|2020-11-13 09:47:00|28745.96|28745.96|28745.96|28745.96|28745.96|28745.96|28745.96|28745.96|0
1605260880000|2020-11-13 09:48:00|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|0
1605260900000|2020-11-13 09:48:20|28741.65|28741.65|28745.96|28745.96|28745.96|28745.96|28741.65|28741.65|0
1605260910000|2020-11-13 09:48:30|28737.35|28737.35|28737.35|28737.35|28737.35|28737.35|28737.35|28737.35|0
1605260920000|2020-11-13 09:48:40|28735.57|28735.57|28735.57|28735.57|28735.57|28735.57|28735.57|28735.57|0
1605260940000|2020-11-13 09:49:00|28733.79|28733.79|28733.79|28733.79|28733.79|28733.79|28733.79|28733.79|0
1605260980000|2020-11-13 09:49:40|28720.87|28720.87|28725.18|28725.18|28725.18|28725.18|28720.87|28720.87|0
1605260990000|2020-11-13 09:49:50|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|0
1605261000000|2020-11-13 09:50:00|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|0
1605261010000|2020-11-13 09:50:10|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|28729.49|0
1605261040000|2020-11-13 09:50:40|28727.71|28727.71|28727.71|28727.71|28727.71|28727.71|28727.71|28727.71|0
1605261050000|2020-11-13 09:50:50|28732.02|28732.02|28732.02|28732.02|28732.02|28732.02|28732.02|28732.02|0
1605261070000|2020-11-13 09:51:10|28723.4|28723.4|28723.4|28723.4|28723.4|28723.4|28723.4|28723.4|0
1605261080000|2020-11-13 09:51:20|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|0
1605261100000|2020-11-13 09:51:40|28729.49|28729.49|28723.4|28723.4|28729.49|28729.49|28723.4|28723.4|0
1605261170000|2020-11-13 09:52:50|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|28725.18|0
1605261230000|2020-11-13 09:53:50|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|0
1605261240000|2020-11-13 09:54:00|28713.01|28713.01|28717.32|28717.32|28717.32|28717.32|28713.01|28713.01|0
1605261270000|2020-11-13 09:54:30|28725.93|28725.93|28729.49|28729.49|28729.49|28729.49|28725.93|28725.93|0
1605261300000|2020-11-13 09:55:00|28742.41|28742.41|28744.18|28744.18|28744.18|28744.18|28742.41|28742.41|0
1605261320000|2020-11-13 09:55:20|28752.8|28752.8|28752.8|28752.8|28752.8|28752.8|28752.8|28752.8|0
1605261330000|2020-11-13 09:55:30|28754.57|28754.57|28754.57|28754.57|28754.57|28754.57|28754.57|28754.57|0
1605261340000|2020-11-13 09:55:40|28750.27|28750.27|28748.49|28748.49|28750.27|28750.27|28748.49|28748.49|0
1605261360000|2020-11-13 09:56:00|28744.18|28744.18|28744.18|28744.18|28744.18|28744.18|28744.18|28744.18|0
1605261370000|2020-11-13 09:56:10|28748.49|28748.49|28752.8|28752.8|28752.8|28752.8|28748.49|28748.49|0
1605261380000|2020-11-13 09:56:20|28748.49|28748.49|28746.71|28746.71|28748.49|28748.49|28746.71|28746.71|0
1605261420000|2020-11-13 09:57:00|28742.41|28742.41|28746.71|28746.71|28746.71|28746.71|28742.41|28742.41|0
1605261430000|2020-11-13 09:57:10|28742.41|28742.41|28751.02|28751.02|28751.02|28751.02|28742.41|28742.41|0
1605261450000|2020-11-13 09:57:30|28759.63|28759.63|28761.41|28761.41|28765.71|28765.71|28759.63|28759.63|0
1605261460000|2020-11-13 09:57:40|28763.19|28763.19|28761.41|28761.41|28763.19|28763.19|28761.41|28761.41|0
1605261470000|2020-11-13 09:57:50|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|0
1605261490000|2020-11-13 09:58:10|28770.02|28770.02|28770.02|28770.02|28770.02|28770.02|28770.02|28770.02|0
1605261520000|2020-11-13 09:58:40|28778.63|28778.63|28778.63|28778.63|28778.63|28778.63|28778.63|28778.63|0
1605261540000|2020-11-13 09:59:00|28776.48|28776.48|28778.63|28778.63|28778.63|28778.63|28776.48|28776.48|0
1605261590000|2020-11-13 09:59:50|28776.86|28776.86|28775.08|28775.08|28776.86|28776.86|28775.08|28775.08|0
1605261610000|2020-11-13 10:00:10|28772.93|28772.93|28772.93|28772.93|28772.93|28772.93|28772.93|28772.93|0
1605261620000|2020-11-13 10:00:20|28775.08|28775.08|28783.69|28783.69|28783.69|28783.69|28775.08|28775.08|0
1605261630000|2020-11-13 10:00:30|28788|28788|28788|28788|28788|28788|28788|28788|0
1605261650000|2020-11-13 10:00:50|28789.78|28789.78|28789.78|28789.78|28789.78|28789.78|28789.78|28789.78|0
1605261700000|2020-11-13 10:01:40|28788|28788|28796.61|28796.61|28796.61|28796.61|28788|28788|0
1605261710000|2020-11-13 10:01:50|28800.92|28800.92|28800.92|28800.92|28800.92|28800.92|28800.92|28800.92|0
1605261720000|2020-11-13 10:02:00|28805.22|28805.22|28809.53|28809.53|28809.53|28809.53|28805.22|28805.22|0
1605261730000|2020-11-13 10:02:10|28805.22|28805.22|28799.14|28799.14|28805.22|28805.22|28799.14|28799.14|0
1605261740000|2020-11-13 10:02:20|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|0
1605261750000|2020-11-13 10:02:30|28805.97|28805.97|28793.06|28793.06|28805.97|28805.97|28793.06|28793.06|0
1605261770000|2020-11-13 10:02:50|28788.75|28788.75|28793.06|28793.06|28793.06|28793.06|28788.75|28788.75|0
1605261780000|2020-11-13 10:03:00|28791.28|28791.28|28797.36|28797.36|28797.36|28797.36|28791.28|28791.28|0
1605261790000|2020-11-13 10:03:10|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|0
1605261820000|2020-11-13 10:03:40|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|0
1605261850000|2020-11-13 10:04:10|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|0
1605261860000|2020-11-13 10:04:20|28794.83|28794.83|28799.14|28799.14|28799.14|28799.14|28794.83|28794.83|0
1605261900000|2020-11-13 10:05:00|28803.45|28803.45|28803.45|28803.45|28803.45|28803.45|28803.45|28803.45|0
1605261910000|2020-11-13 10:05:10|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|0
1605261930000|2020-11-13 10:05:30|28812.06|28812.06|28807.75|28807.75|28812.06|28812.06|28807.75|28807.75|0
1605261950000|2020-11-13 10:05:50|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|0
1605261960000|2020-11-13 10:06:00|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|0
1605261970000|2020-11-13 10:06:10|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|0
1605261980000|2020-11-13 10:06:20|28812.06|28812.06|28807.75|28807.75|28812.06|28812.06|28807.75|28807.75|0
1605262000000|2020-11-13 10:06:40|28809.91|28809.91|28807.75|28807.75|28809.91|28809.91|28807.75|28807.75|0
1605262010000|2020-11-13 10:06:50|28803.45|28803.45|28803.45|28803.45|28803.45|28803.45|28803.45|28803.45|0
1605262080000|2020-11-13 10:08:00|28807.75|28807.75|28812.06|28812.06|28812.06|28812.06|28807.75|28807.75|0
1605262100000|2020-11-13 10:08:20|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|0
1605262140000|2020-11-13 10:09:00|28822.82|28822.82|28820.67|28820.67|28822.82|28822.82|28820.67|28820.67|0
1605262150000|2020-11-13 10:09:10|28822.45|28822.45|28826.76|28826.76|28826.76|28826.76|28818.14|28818.14|0
1605262160000|2020-11-13 10:09:20|28828.53|28828.53|28828.53|28828.53|28828.53|28828.53|28828.53|28828.53|0
1605262170000|2020-11-13 10:09:30|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|0
1605262190000|2020-11-13 10:09:50|28822.45|28822.45|28826.76|28826.76|28826.76|28826.76|28822.45|28822.45|0
1605262200000|2020-11-13 10:10:00|28822.45|28822.45|28826.76|28826.76|28826.76|28826.76|28822.45|28822.45|0
1605262230000|2020-11-13 10:10:30|28822.45|28822.45|28822.45|28822.45|28822.45|28822.45|28822.45|28822.45|0
1605262250000|2020-11-13 10:10:50|28818.14|28818.14|28822.45|28822.45|28822.45|28822.45|28818.14|28818.14|0
1605262290000|2020-11-13 10:11:30|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|0
1605262300000|2020-11-13 10:11:40|28828.53|28828.53|28832.84|28832.84|28832.84|28832.84|28828.53|28828.53|0
1605262320000|2020-11-13 10:12:00|28834.99|28834.99|28834.99|28834.99|28834.99|28834.99|28834.99|28834.99|0
1605262330000|2020-11-13 10:12:10|28837.15|28837.15|28837.15|28837.15|28837.15|28837.15|28837.15|28837.15|0
1605262360000|2020-11-13 10:12:40|28841.45|28841.45|28845.76|28845.76|28845.76|28845.76|28841.45|28841.45|0
1605262380000|2020-11-13 10:13:00|28850.06|28850.06|28845.76|28845.76|28850.06|28850.06|28845.76|28845.76|0
1605262390000|2020-11-13 10:13:10|28850.06|28850.06|28850.06|28850.06|28850.06|28850.06|28850.06|28850.06|0
1605262400000|2020-11-13 10:13:20|28841.45|28841.45|28839.67|28839.67|28841.45|28841.45|28839.67|28839.67|0
1605262430000|2020-11-13 10:13:50|28841.45|28841.45|28841.45|28841.45|28841.45|28841.45|28841.45|28841.45|0
1605262470000|2020-11-13 10:14:30|28839.67|28839.67|28839.67|28839.67|28839.67|28839.67|28839.67|28839.67|0
1605262500000|2020-11-13 10:15:00|28831.06|28831.06|28831.06|28831.06|28831.06|28831.06|28831.06|28831.06|0
1605262590000|2020-11-13 10:16:30|28829.28|28829.28|28829.28|28829.28|28829.28|28829.28|28829.28|28829.28|0
1605262600000|2020-11-13 10:16:40|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|0
1605262660000|2020-11-13 10:17:40|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|0
1605262690000|2020-11-13 10:18:10|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|0
1605262710000|2020-11-13 10:18:30|28801.67|28801.67|28797.36|28797.36|28801.67|28801.67|28797.36|28797.36|0
1605262720000|2020-11-13 10:18:40|28795.58|28795.58|28795.58|28795.58|28795.58|28795.58|28795.58|28795.58|0
1605262730000|2020-11-13 10:18:50|28797.36|28797.36|28797.36|28797.36|28797.36|28797.36|28797.36|28797.36|0
1605262750000|2020-11-13 10:19:10|28812.06|28812.06|28815.61|28815.61|28815.61|28815.61|28812.06|28812.06|0
1605262780000|2020-11-13 10:19:40|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|0
1605262860000|2020-11-13 10:21:00|28818.14|28818.14|28822.45|28822.45|28822.45|28822.45|28818.14|28818.14|0
1605262870000|2020-11-13 10:21:10|28818.14|28818.14|28813.84|28813.84|28818.14|28818.14|28813.84|28813.84|0
1605262910000|2020-11-13 10:21:50|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|0
1605262920000|2020-11-13 10:22:00|28805.22|28805.22|28796.61|28796.61|28805.22|28805.22|28796.61|28796.61|0
1605262940000|2020-11-13 10:22:20|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|0
1605262970000|2020-11-13 10:22:50|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|28793.06|0
1605262990000|2020-11-13 10:23:10|28797.36|28797.36|28797.36|28797.36|28797.36|28797.36|28797.36|28797.36|0
1605263050000|2020-11-13 10:24:10|28805.97|28805.97|28814.59|28814.59|28814.59|28814.59|28805.97|28805.97|0
1605263070000|2020-11-13 10:24:30|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|0
1605263080000|2020-11-13 10:24:40|28818.89|28818.89|28810.28|28810.28|28818.89|28818.89|28810.28|28810.28|0
1605263140000|2020-11-13 10:25:40|28814.59|28814.59|28814.59|28814.59|28814.59|28814.59|28814.59|28814.59|0
1605263150000|2020-11-13 10:25:50|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|0
1605263160000|2020-11-13 10:26:00|28822.45|28822.45|28826.76|28826.76|28826.76|28826.76|28822.45|28822.45|0
1605263180000|2020-11-13 10:26:20|28835.37|28835.37|28831.06|28831.06|28835.37|28835.37|28831.06|28831.06|0
1605263190000|2020-11-13 10:26:30|28839.67|28839.67|28839.67|28839.67|28839.67|28839.67|28839.67|28839.67|0
1605263220000|2020-11-13 10:27:00|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|0
1605263240000|2020-11-13 10:27:20|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|0
1605263250000|2020-11-13 10:27:30|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|0
1605263370000|2020-11-13 10:29:30|28821.7|28821.7|28821.7|28821.7|28821.7|28821.7|28821.7|28821.7|0
1605263380000|2020-11-13 10:29:40|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|0
1605263390000|2020-11-13 10:29:50|28811.31|28811.31|28811.31|28811.31|28811.31|28811.31|28811.31|28811.31|0
1605263410000|2020-11-13 10:30:10|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|0
1605263430000|2020-11-13 10:30:30|28802.69|28802.69|28802.69|28802.69|28802.69|28802.69|28802.69|28802.69|0
1605263460000|2020-11-13 10:31:00|28794.08|28794.08|28789.78|28789.78|28794.08|28794.08|28789.78|28789.78|0
1605263470000|2020-11-13 10:31:10|28788|28788|28788|28788|28788|28788|28788|28788|0
1605263560000|2020-11-13 10:32:40|28784.44|28784.44|28784.44|28784.44|28784.44|28784.44|28784.44|28784.44|0
1605263580000|2020-11-13 10:33:00|28780.14|28780.14|28784.44|28784.44|28784.44|28784.44|28780.14|28780.14|0
1605263600000|2020-11-13 10:33:20|28786.22|28786.22|28790.53|28790.53|28790.53|28790.53|28786.22|28786.22|0
1605263700000|2020-11-13 10:35:00|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|0
1605263720000|2020-11-13 10:35:20|28786.22|28786.22|28786.22|28786.22|28786.22|28786.22|28786.22|28786.22|0
1605263810000|2020-11-13 10:36:50|28790.53|28790.53|28790.53|28790.53|28790.53|28790.53|28790.53|28790.53|0
1605263850000|2020-11-13 10:37:30|28794.83|28794.83|28794.83|28794.83|28794.83|28794.83|28794.83|28794.83|0
1605263860000|2020-11-13 10:37:40|28799.14|28799.14|28799.14|28799.14|28799.14|28799.14|28799.14|28799.14|0
1605263880000|2020-11-13 10:38:00|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|28807.75|0
1605263930000|2020-11-13 10:38:50|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|28816.36|0
1605263960000|2020-11-13 10:39:20|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|28812.06|0
1605264020000|2020-11-13 10:40:20|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|0
1605264030000|2020-11-13 10:40:30|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|0
1605264080000|2020-11-13 10:41:20|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|0
1605264220000|2020-11-13 10:43:40|28819.92|28819.92|28819.92|28819.92|28819.92|28819.92|28819.92|28819.92|0
1605264270000|2020-11-13 10:44:30|28824.23|28824.23|28824.23|28824.23|28826|28826|28824.23|28824.23|0
1605264280000|2020-11-13 10:44:40|28822.45|28822.45|28822.45|28822.45|28822.45|28822.45|28822.45|28822.45|0
1605264290000|2020-11-13 10:44:50|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|0
1605264310000|2020-11-13 10:45:10|28816.36|28816.36|28812.81|28812.81|28816.36|28816.36|28812.81|28812.81|0
1605264320000|2020-11-13 10:45:20|28808.5|28808.5|28812.81|28812.81|28812.81|28812.81|28808.5|28808.5|0
1605264340000|2020-11-13 10:45:40|28808.5|28808.5|28808.5|28808.5|28808.5|28808.5|28808.5|28808.5|0
1605264350000|2020-11-13 10:45:50|28804.2|28804.2|28808.5|28808.5|28808.5|28808.5|28804.2|28804.2|0
1605264360000|2020-11-13 10:46:00|28804.2|28804.2|28804.2|28804.2|28804.2|28804.2|28804.2|28804.2|0
1605264370000|2020-11-13 10:46:10|28808.5|28808.5|28808.5|28808.5|28808.5|28808.5|28808.5|28808.5|0
1605264380000|2020-11-13 10:46:20|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|28810.28|0
1605264390000|2020-11-13 10:46:30|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|28813.84|0
1605264510000|2020-11-13 10:48:30|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|0
1605264530000|2020-11-13 10:48:50|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|28818.14|0
1605264580000|2020-11-13 10:49:40|28826.76|28826.76|28818.14|28818.14|28826.76|28826.76|28818.14|28818.14|0
1605264600000|2020-11-13 10:50:00|28822.45|28822.45|28832.09|28832.09|28832.09|28832.09|28822.45|28822.45|0
1605264610000|2020-11-13 10:50:10|28827.78|28827.78|28823.47|28823.47|28827.78|28827.78|28823.47|28823.47|0
1605264700000|2020-11-13 10:51:40|28832.09|28832.09|28832.09|28832.09|28832.09|28832.09|28832.09|28832.09|0
1605264710000|2020-11-13 10:51:50|28836.39|28836.39|28832.09|28832.09|28836.39|28836.39|28832.09|28832.09|0
1605264750000|2020-11-13 10:52:30|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|0
1605264770000|2020-11-13 10:52:50|28826|28826|28830.31|28830.31|28830.31|28830.31|28826|28826|0
1605264790000|2020-11-13 10:53:10|28833.86|28833.86|28832.09|28832.09|28833.86|28833.86|28832.09|28832.09|0
1605264830000|2020-11-13 10:53:50|28827.78|28827.78|28819.17|28819.17|28827.78|28827.78|28819.17|28819.17|0
1605264850000|2020-11-13 10:54:10|28827.78|28827.78|28827.78|28827.78|28827.78|28827.78|28827.78|28827.78|0
1605264860000|2020-11-13 10:54:20|28826|28826|28824.23|28824.23|28826|28826|28824.23|28824.23|0
1605264880000|2020-11-13 10:54:40|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|28815.61|0
1605264900000|2020-11-13 10:55:00|28819.92|28819.92|28819.92|28819.92|28819.92|28819.92|28819.92|28819.92|0
1605264960000|2020-11-13 10:56:00|28824.23|28824.23|28815.61|28815.61|28824.23|28824.23|28815.61|28815.61|0
1605265010000|2020-11-13 10:56:50|28817.39|28817.39|28817.39|28817.39|28817.39|28817.39|28817.39|28817.39|0
1605265030000|2020-11-13 10:57:10|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|28830.31|0
1605265070000|2020-11-13 10:57:50|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|0
1605265100000|2020-11-13 10:58:20|28838.92|28838.92|28838.92|28838.92|28838.92|28838.92|28838.92|28838.92|0
1605265140000|2020-11-13 10:59:00|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|0
1605265150000|2020-11-13 10:59:10|28846.78|28846.78|28846.78|28846.78|28846.78|28846.78|28846.78|28846.78|0
1605265200000|2020-11-13 11:00:00|28851.09|28851.09|28851.09|28851.09|28851.09|28851.09|28851.09|28851.09|0
1605265210000|2020-11-13 11:00:10|28846.78|28846.78|28846.78|28846.78|28846.78|28846.78|28846.78|28846.78|0
1605265230000|2020-11-13 11:00:30|28845.01|28845.01|28845.01|28845.01|28845.01|28845.01|28845.01|28845.01|0
1605265290000|2020-11-13 11:01:30|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|28843.23|0
1605265300000|2020-11-13 11:01:40|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|0
1605265320000|2020-11-13 11:02:00|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|0
1605265330000|2020-11-13 11:02:10|28837.15|28837.15|28837.15|28837.15|28837.15|28837.15|28837.15|28837.15|0
1605265390000|2020-11-13 11:03:10|28824.23|28824.23|28813.84|28813.84|28824.23|28824.23|28809.53|28809.53|0
1605265400000|2020-11-13 11:03:20|28818.14|28818.14|28822.45|28822.45|28822.45|28822.45|28818.14|28818.14|0
1605265440000|2020-11-13 11:04:00|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|28826.76|0
1605265450000|2020-11-13 11:04:10|28831.06|28831.06|28839.67|28839.67|28839.67|28839.67|28831.06|28831.06|0
1605265480000|2020-11-13 11:04:40|28841.45|28841.45|28841.45|28841.45|28841.45|28841.45|28841.45|28841.45|0
1605265520000|2020-11-13 11:05:20|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|28845.76|0
1605265540000|2020-11-13 11:05:40|28850.06|28850.06|28851.84|28851.84|28851.84|28851.84|28850.06|28850.06|0
1605265580000|2020-11-13 11:06:20|28856.15|28856.15|28856.15|28856.15|28856.15|28856.15|28856.15|28856.15|0
1605265620000|2020-11-13 11:07:00|28864.76|28864.76|28868.32|28868.32|28868.32|28868.32|28864.76|28864.76|0
1605265640000|2020-11-13 11:07:20|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|0
1605265670000|2020-11-13 11:07:50|28868.32|28868.32|28864.01|28864.01|28868.32|28868.32|28864.01|28864.01|0
1605265690000|2020-11-13 11:08:10|28859.7|28859.7|28859.7|28859.7|28859.7|28859.7|28859.7|28859.7|0
1605265710000|2020-11-13 11:08:30|28857.93|28857.93|28857.93|28857.93|28857.93|28857.93|28857.93|28857.93|0
1605265720000|2020-11-13 11:08:40|28853.62|28853.62|28856.15|28856.15|28856.15|28856.15|28851.84|28851.84|0
1605265770000|2020-11-13 11:09:30|28857.93|28857.93|28857.93|28857.93|28857.93|28857.93|28857.93|28857.93|0
1605265780000|2020-11-13 11:09:40|28853.62|28853.62|28843.23|28843.23|28853.62|28853.62|28843.23|28843.23|0
1605265790000|2020-11-13 11:09:50|28847.54|28847.54|28851.84|28851.84|28851.84|28851.84|28847.54|28847.54|0
1605265840000|2020-11-13 11:10:40|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|0
1605265910000|2020-11-13 11:11:50|28864.76|28864.76|28864.76|28864.76|28864.76|28864.76|28864.76|28864.76|0
1605265960000|2020-11-13 11:12:40|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|0
1605265970000|2020-11-13 11:12:50|28879.46|28879.46|28881.61|28881.61|28881.61|28881.61|28879.46|28879.46|0
1605265980000|2020-11-13 11:13:00|28879.46|28879.46|28873.37|28873.37|28879.46|28879.46|28873.37|28873.37|0
1605265990000|2020-11-13 11:13:10|28869.07|28869.07|28869.07|28869.07|28869.07|28869.07|28869.07|28869.07|0
1605266010000|2020-11-13 11:13:30|28875.53|28875.53|28873.37|28873.37|28875.53|28875.53|28873.37|28873.37|0
1605266020000|2020-11-13 11:13:40|28875.53|28875.53|28869.07|28869.07|28875.53|28875.53|28869.07|28869.07|0
1605266050000|2020-11-13 11:14:10|28873.37|28873.37|28873.37|28873.37|28873.37|28873.37|28873.37|28873.37|0
1605266060000|2020-11-13 11:14:20|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|0
1605266080000|2020-11-13 11:14:40|28886.29|28886.29|28888.07|28888.07|28888.07|28888.07|28886.29|28886.29|0
1605266090000|2020-11-13 11:14:50|28886.29|28886.29|28886.29|28886.29|28888.45|28888.45|28886.29|28886.29|0
1605266100000|2020-11-13 11:15:00|28888.45|28888.45|28888.45|28888.45|28888.45|28888.45|28888.45|28888.45|0
1605266110000|2020-11-13 11:15:10|28886.29|28886.29|28886.29|28886.29|28886.29|28886.29|28886.29|28886.29|0
1605266120000|2020-11-13 11:15:20|28881.99|28881.99|28881.99|28881.99|28881.99|28881.99|28881.99|28881.99|0
1605266130000|2020-11-13 11:15:30|28884.14|28884.14|28884.14|28884.14|28884.14|28884.14|28884.14|28884.14|0
1605266170000|2020-11-13 11:16:10|28881.99|28881.99|28881.99|28881.99|28881.99|28881.99|28881.99|28881.99|0
1605266180000|2020-11-13 11:16:20|28880.21|28880.21|28875.9|28875.9|28880.21|28880.21|28875.9|28875.9|0
1605266190000|2020-11-13 11:16:30|28873.75|28873.75|28873.75|28873.75|28873.75|28873.75|28873.75|28873.75|0
1605266210000|2020-11-13 11:16:50|28871.97|28871.97|28871.97|28871.97|28871.97|28871.97|28871.97|28871.97|0
1605266220000|2020-11-13 11:17:00|28874.12|28874.12|28874.12|28874.12|28874.12|28874.12|28874.12|28874.12|0
1605266230000|2020-11-13 11:17:10|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|28872.35|0
1605266240000|2020-11-13 11:17:20|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|0
1605266280000|2020-11-13 11:18:00|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|0
1605266310000|2020-11-13 11:18:30|28880.96|28880.96|28880.96|28880.96|28880.96|28880.96|28880.96|28880.96|0
1605266320000|2020-11-13 11:18:40|28879.18|28879.18|28879.18|28879.18|28879.18|28879.18|28879.18|28879.18|0
1605266340000|2020-11-13 11:19:00|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|0
1605266380000|2020-11-13 11:19:40|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|0
1605266390000|2020-11-13 11:19:50|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|0
1605266400000|2020-11-13 11:20:00|28880.96|28880.96|28880.96|28880.96|28880.96|28880.96|28880.96|28880.96|0
1605266430000|2020-11-13 11:20:30|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|0
1605266440000|2020-11-13 11:20:40|28872.35|28872.35|28866.26|28866.26|28872.35|28872.35|28866.26|28866.26|0
1605266450000|2020-11-13 11:20:50|28870.57|28870.57|28870.57|28870.57|28870.57|28870.57|28870.57|28870.57|0
1605266460000|2020-11-13 11:21:00|28866.26|28866.26|28870.57|28870.57|28870.57|28870.57|28866.26|28866.26|0
1605266500000|2020-11-13 11:21:40|28874.88|28874.88|28870.57|28870.57|28874.88|28874.88|28870.57|28870.57|0
1605266510000|2020-11-13 11:21:50|28866.26|28866.26|28870.57|28870.57|28870.57|28870.57|28866.26|28866.26|0
1605266520000|2020-11-13 11:22:00|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|0
1605266540000|2020-11-13 11:22:20|28883.49|28883.49|28879.18|28879.18|28883.49|28883.49|28879.18|28879.18|0
1605266550000|2020-11-13 11:22:30|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|0
1605266570000|2020-11-13 11:22:50|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|0
1605266600000|2020-11-13 11:23:20|28872.72|28872.72|28872.72|28872.72|28872.72|28872.72|28872.72|28872.72|0
1605266610000|2020-11-13 11:23:30|28874.88|28874.88|28870.57|28870.57|28874.88|28874.88|28870.57|28870.57|0
1605266620000|2020-11-13 11:23:40|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|28874.88|0
1605266640000|2020-11-13 11:24:00|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|28877.03|0
1605266660000|2020-11-13 11:24:20|28870.57|28870.57|28868.79|28868.79|28870.57|28870.57|28868.79|28868.79|0
1605266670000|2020-11-13 11:24:30|28864.49|28864.49|28866.64|28866.64|28866.64|28866.64|28864.49|28864.49|0
1605266680000|2020-11-13 11:24:40|28864.86|28864.86|28858.4|28858.4|28864.86|28864.86|28858.4|28858.4|0
1605266690000|2020-11-13 11:24:50|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|0
1605266700000|2020-11-13 11:25:00|28852.32|28852.32|28852.32|28852.32|28852.32|28852.32|28852.32|28852.32|0
1605266710000|2020-11-13 11:25:10|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|0
1605266740000|2020-11-13 11:25:40|28854.47|28854.47|28854.47|28854.47|28854.47|28854.47|28854.47|28854.47|0
1605266780000|2020-11-13 11:26:20|28858.78|28858.78|28858.78|28858.78|28858.78|28858.78|28858.78|28858.78|0
1605266790000|2020-11-13 11:26:30|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|0
1605266800000|2020-11-13 11:26:40|28858.4|28858.4|28858.4|28858.4|28858.4|28858.4|28858.4|28858.4|0
1605266810000|2020-11-13 11:26:50|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|0
1605266850000|2020-11-13 11:27:30|28858.78|28858.78|28857|28857|28858.78|28858.78|28857|28857|0
1605266860000|2020-11-13 11:27:40|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|0
1605266870000|2020-11-13 11:27:50|28863.46|28863.46|28867.01|28867.01|28867.01|28867.01|28863.46|28863.46|0
1605266900000|2020-11-13 11:28:20|28877.4|28877.4|28877.4|28877.4|28877.4|28877.4|28877.4|28877.4|0
1605266910000|2020-11-13 11:28:30|28873.1|28873.1|28873.1|28873.1|28873.1|28873.1|28873.1|28873.1|0
1605266930000|2020-11-13 11:28:50|28875.25|28875.25|28875.25|28875.25|28875.25|28875.25|28875.25|28875.25|0
1605266940000|2020-11-13 11:29:00|28877.4|28877.4|28879.56|28879.56|28879.56|28879.56|28877.4|28877.4|0
1605266950000|2020-11-13 11:29:10|28881.71|28881.71|28877.4|28877.4|28881.71|28881.71|28877.4|28877.4|0
1605266960000|2020-11-13 11:29:20|28873.1|28873.1|28869.54|28869.54|28873.1|28873.1|28869.54|28869.54|0
1605266970000|2020-11-13 11:29:30|28878.16|28878.16|28873.85|28873.85|28878.16|28878.16|28873.85|28873.85|0
1605266980000|2020-11-13 11:29:40|28878.16|28878.16|28878.16|28878.16|28878.16|28878.16|28878.16|28878.16|0
1605267000000|2020-11-13 11:30:00|28880.31|28880.31|28880.31|28880.31|28880.31|28880.31|28880.31|28880.31|0
1605267030000|2020-11-13 11:30:30|28882.46|28882.46|28886.77|28886.77|28886.77|28886.77|28882.46|28882.46|0
1605267060000|2020-11-13 11:31:00|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|0
1605267070000|2020-11-13 11:31:10|28892.85|28892.85|28894.63|28894.63|28894.63|28894.63|28892.85|28892.85|0
1605267120000|2020-11-13 11:32:00|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|0
1605267200000|2020-11-13 11:33:20|28894.63|28894.63|28894.63|28894.63|28894.63|28894.63|28894.63|28894.63|0
1605267220000|2020-11-13 11:33:40|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|0
1605267250000|2020-11-13 11:34:10|28903.24|28903.24|28898.94|28898.94|28903.24|28903.24|28898.94|28898.94|0
1605267280000|2020-11-13 11:34:40|28907.55|28907.55|28903.24|28903.24|28907.55|28907.55|28903.24|28903.24|0
1605267290000|2020-11-13 11:34:50|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|28898.94|0
1605267310000|2020-11-13 11:35:10|28895.38|28895.38|28891.08|28891.08|28895.38|28895.38|28891.08|28891.08|0
1605267360000|2020-11-13 11:36:00|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28884.99|28884.99|0
1605267370000|2020-11-13 11:36:10|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|0
1605267390000|2020-11-13 11:36:30|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|0
1605267400000|2020-11-13 11:36:40|28884.99|28884.99|28882.84|28882.84|28884.99|28884.99|28882.84|28882.84|0
1605267410000|2020-11-13 11:36:50|28880.69|28880.69|28877.13|28877.13|28880.69|28880.69|28877.13|28877.13|0
1605267420000|2020-11-13 11:37:00|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|0
1605267470000|2020-11-13 11:37:50|28877.51|28877.51|28877.51|28877.51|28877.51|28877.51|28877.51|28877.51|0
1605267490000|2020-11-13 11:38:10|28875.35|28875.35|28875.35|28875.35|28875.35|28875.35|28875.35|28875.35|0
1605267500000|2020-11-13 11:38:20|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|0
1605267520000|2020-11-13 11:38:40|28875.35|28875.35|28875.35|28875.35|28875.35|28875.35|28875.35|28875.35|0
1605267570000|2020-11-13 11:39:30|28873.2|28873.2|28873.2|28873.2|28873.2|28873.2|28873.2|28873.2|0
1605267590000|2020-11-13 11:39:50|28871.05|28871.05|28875.35|28875.35|28875.35|28875.35|28871.05|28871.05|0
1605267610000|2020-11-13 11:40:10|28879.66|28879.66|28881.81|28881.81|28881.81|28881.81|28879.66|28879.66|0
1605267660000|2020-11-13 11:41:00|28879.66|28879.66|28883.97|28883.97|28883.97|28883.97|28879.66|28879.66|0
1605267680000|2020-11-13 11:41:20|28879.66|28879.66|28880.03|28880.03|28881.81|28881.81|28879.66|28879.66|0
1605267700000|2020-11-13 11:41:40|28877.88|28877.88|28883.97|28883.97|28883.97|28883.97|28877.88|28877.88|0
1605267720000|2020-11-13 11:42:00|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|0
1605267730000|2020-11-13 11:42:10|28877.88|28877.88|28877.88|28877.88|28877.88|28877.88|28877.88|28877.88|0
1605267740000|2020-11-13 11:42:20|28882.19|28882.19|28882.19|28882.19|28882.19|28882.19|28882.19|28882.19|0
1605267770000|2020-11-13 11:42:50|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|0
1605267780000|2020-11-13 11:43:00|28890.8|28890.8|28886.49|28886.49|28890.8|28890.8|28886.49|28886.49|0
1605267800000|2020-11-13 11:43:20|28890.8|28890.8|28890.8|28890.8|28890.8|28890.8|28890.8|28890.8|0
1605267810000|2020-11-13 11:43:30|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|0
1605267820000|2020-11-13 11:43:40|28890.8|28890.8|28900.44|28900.44|28900.44|28900.44|28890.8|28890.8|0
1605267830000|2020-11-13 11:43:50|28904.75|28904.75|28904.75|28904.75|28904.75|28904.75|28904.75|28904.75|0
1605267850000|2020-11-13 11:44:10|28896.13|28896.13|28894.36|28894.36|28896.13|28896.13|28894.36|28894.36|0
1605267860000|2020-11-13 11:44:20|28890.05|28890.05|28898.66|28898.66|28898.66|28898.66|28890.05|28890.05|0
1605267870000|2020-11-13 11:44:30|28894.36|28894.36|28890.05|28890.05|28894.36|28894.36|28890.05|28890.05|0
1605267880000|2020-11-13 11:44:40|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|0
1605267900000|2020-11-13 11:45:00|28881.44|28881.44|28890.05|28890.05|28890.05|28890.05|28881.44|28881.44|0
1605267930000|2020-11-13 11:45:30|28885.74|28885.74|28883.97|28883.97|28885.74|28885.74|28883.97|28883.97|0
1605267960000|2020-11-13 11:46:00|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|0
1605267970000|2020-11-13 11:46:10|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|0
1605267990000|2020-11-13 11:46:30|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|0
1605268000000|2020-11-13 11:46:40|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|0
1605268050000|2020-11-13 11:47:30|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|0
1605268060000|2020-11-13 11:47:40|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|28881.81|0
1605268090000|2020-11-13 11:48:10|28880.03|28880.03|28877.88|28877.88|28880.03|28880.03|28877.88|28877.88|0
1605268130000|2020-11-13 11:48:50|28880.03|28880.03|28880.03|28880.03|28880.03|28880.03|28880.03|28880.03|0
1605268140000|2020-11-13 11:49:00|28882.19|28882.19|28888.27|28888.27|28888.27|28888.27|28882.19|28882.19|0
1605268160000|2020-11-13 11:49:20|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|0
1605268250000|2020-11-13 11:50:50|28879.66|28879.66|28876.1|28876.1|28879.66|28879.66|28876.1|28876.1|0
1605268300000|2020-11-13 11:51:40|28873.95|28873.95|28873.95|28873.95|28873.95|28873.95|28873.95|28873.95|0
1605268320000|2020-11-13 11:52:00|28875.73|28875.73|28875.73|28875.73|28875.73|28875.73|28875.73|28875.73|0
1605268340000|2020-11-13 11:52:20|28877.88|28877.88|28882.19|28882.19|28882.19|28882.19|28877.88|28877.88|0
1605268410000|2020-11-13 11:53:30|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|28886.49|0
1605268430000|2020-11-13 11:53:50|28895.11|28895.11|28895.11|28895.11|28895.11|28895.11|28895.11|28895.11|0
1605268480000|2020-11-13 11:54:40|28900.44|28900.44|28900.44|28900.44|28900.44|28900.44|28900.44|28900.44|0
1605268530000|2020-11-13 11:55:30|28904.75|28904.75|28904.75|28904.75|28904.75|28904.75|28904.75|28904.75|0
1605268550000|2020-11-13 11:55:50|28913.36|28913.36|28913.36|28913.36|28913.36|28913.36|28913.36|28913.36|0
1605268560000|2020-11-13 11:56:00|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|0
1605268590000|2020-11-13 11:56:30|28913.36|28913.36|28923.75|28923.75|28923.75|28923.75|28913.36|28913.36|0
1605268600000|2020-11-13 11:56:40|28919.44|28919.44|28919.44|28919.44|28919.44|28919.44|28919.44|28919.44|0
1605268620000|2020-11-13 11:57:00|28925.9|28925.9|28923.75|28923.75|28928.05|28928.05|28923.75|28923.75|0
1605268640000|2020-11-13 11:57:20|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|0
1605268660000|2020-11-13 11:57:40|28930.21|28930.21|28930.21|28930.21|28930.21|28930.21|28930.21|28930.21|0
1605268680000|2020-11-13 11:58:00|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|0
1605268710000|2020-11-13 11:58:30|28932.36|28932.36|28936.67|28936.67|28936.67|28936.67|28932.36|28932.36|0
1605268740000|2020-11-13 11:59:00|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|0
1605268750000|2020-11-13 11:59:10|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605268790000|2020-11-13 11:59:50|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605268800000|2020-11-13 12:00:00|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605268810000|2020-11-13 12:00:10|28926.28|28926.28|28921.97|28921.97|28926.28|28926.28|28921.97|28921.97|0
1605268820000|2020-11-13 12:00:20|28926.28|28926.28|28926.28|28926.28|28926.28|28926.28|28926.28|28926.28|0
1605268840000|2020-11-13 12:00:40|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|0
1605268850000|2020-11-13 12:00:50|28913.36|28913.36|28917.66|28917.66|28917.66|28917.66|28913.36|28913.36|0
1605268880000|2020-11-13 12:01:20|28921.97|28921.97|28930.58|28930.58|28930.58|28930.58|28921.97|28921.97|0
1605268950000|2020-11-13 12:02:30|28926.28|28926.28|28930.58|28930.58|28930.58|28930.58|28926.28|28926.28|0
1605268960000|2020-11-13 12:02:40|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605268970000|2020-11-13 12:02:50|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605268980000|2020-11-13 12:03:00|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605269020000|2020-11-13 12:03:40|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|0
1605269030000|2020-11-13 12:03:50|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605269040000|2020-11-13 12:04:00|28926.28|28926.28|28926.28|28926.28|28926.28|28926.28|28926.28|28926.28|0
1605269110000|2020-11-13 12:05:10|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605269160000|2020-11-13 12:06:00|28926.28|28926.28|28924.12|28924.12|28926.28|28926.28|28924.12|28924.12|0
1605269170000|2020-11-13 12:06:10|28922.35|28922.35|28915.89|28915.89|28922.35|28922.35|28915.89|28915.89|0
1605269180000|2020-11-13 12:06:20|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|0
1605269210000|2020-11-13 12:06:50|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|0
1605269240000|2020-11-13 12:07:20|28914.11|28914.11|28924.88|28924.88|28924.88|28924.88|28914.11|28914.11|0
1605269250000|2020-11-13 12:07:30|28923.1|28923.1|28920.95|28920.95|28923.1|28923.1|28920.95|28920.95|0
1605269260000|2020-11-13 12:07:40|28916.64|28916.64|28923.1|28923.1|28923.1|28923.1|28916.64|28916.64|0
1605269270000|2020-11-13 12:07:50|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|0
1605269290000|2020-11-13 12:08:10|28923.1|28923.1|28919.17|28919.17|28923.1|28923.1|28914.86|28914.86|0
1605269370000|2020-11-13 12:09:30|28914.86|28914.86|28920.95|28920.95|28920.95|28920.95|28914.86|28914.86|0
1605269380000|2020-11-13 12:09:40|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|0
1605269390000|2020-11-13 12:09:50|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|0
1605269420000|2020-11-13 12:10:20|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|0
1605269440000|2020-11-13 12:10:40|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605269460000|2020-11-13 12:11:00|28923.1|28923.1|28925.25|28925.25|28925.25|28925.25|28923.1|28923.1|0
1605269520000|2020-11-13 12:12:00|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|0
1605269550000|2020-11-13 12:12:30|28920.95|28920.95|28929.56|28929.56|28929.56|28929.56|28920.95|28920.95|0
1605269600000|2020-11-13 12:13:20|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605269640000|2020-11-13 12:14:00|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|0
1605269660000|2020-11-13 12:14:20|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|0
1605269670000|2020-11-13 12:14:30|28935.64|28935.64|28935.64|28935.64|28935.64|28935.64|28935.64|28935.64|0
1605269690000|2020-11-13 12:14:50|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|0
1605269710000|2020-11-13 12:15:10|28927.03|28927.03|28922.72|28922.72|28927.03|28927.03|28922.72|28922.72|0
1605269720000|2020-11-13 12:15:20|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605269730000|2020-11-13 12:15:30|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605269840000|2020-11-13 12:17:20|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605269910000|2020-11-13 12:18:30|28922.72|28922.72|28922.72|28922.72|28922.72|28922.72|28922.72|28922.72|0
1605269920000|2020-11-13 12:18:40|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605269970000|2020-11-13 12:19:30|28924.88|28924.88|28924.88|28924.88|28924.88|28924.88|28924.88|28924.88|0
1605270000000|2020-11-13 12:20:00|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28922.72|28922.72|0
1605270020000|2020-11-13 12:20:20|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605270050000|2020-11-13 12:20:50|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|0
1605270060000|2020-11-13 12:21:00|28925.25|28925.25|28903.72|28903.72|28925.25|28925.25|28899.41|28899.41|0
1605270080000|2020-11-13 12:21:20|28908.03|28908.03|28908.03|28908.03|28908.03|28908.03|28908.03|28908.03|0
1605270120000|2020-11-13 12:22:00|28910.18|28910.18|28920.95|28920.95|28925.25|28925.25|28910.18|28910.18|0
1605270150000|2020-11-13 12:22:30|28929.56|28929.56|28925.25|28925.25|28929.56|28929.56|28925.25|28925.25|0
1605270160000|2020-11-13 12:22:40|28915.24|28915.24|28915.24|28915.24|28915.24|28915.24|28915.24|28915.24|0
1605270180000|2020-11-13 12:23:00|28921.7|28921.7|28923.47|28923.47|28923.47|28923.47|28921.7|28921.7|0
1605270210000|2020-11-13 12:23:30|28927.78|28927.78|28923.47|28923.47|28927.78|28927.78|28923.47|28923.47|0
1605270350000|2020-11-13 12:25:50|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605270360000|2020-11-13 12:26:00|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605270420000|2020-11-13 12:27:00|28923.1|28923.1|28925.25|28925.25|28925.25|28925.25|28923.1|28923.1|0
1605270430000|2020-11-13 12:27:10|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|0
1605270450000|2020-11-13 12:27:30|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605270620000|2020-11-13 12:30:20|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|0
1605270670000|2020-11-13 12:31:10|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605270700000|2020-11-13 12:31:40|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|0
1605270710000|2020-11-13 12:31:50|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605270730000|2020-11-13 12:32:10|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|0
1605270740000|2020-11-13 12:32:20|28938.17|28938.17|28929.56|28929.56|28938.17|28938.17|28925.25|28925.25|0
1605270770000|2020-11-13 12:32:50|28916.64|28916.64|28916.64|28916.64|28916.64|28916.64|28916.64|28916.64|0
1605270780000|2020-11-13 12:33:00|28920.95|28920.95|28920.95|28920.95|28929.56|28929.56|28920.95|28920.95|0
1605270790000|2020-11-13 12:33:10|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605270800000|2020-11-13 12:33:20|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|28920.95|0
1605270810000|2020-11-13 12:33:30|28916.64|28916.64|28927.03|28927.03|28927.03|28927.03|28916.64|28916.64|0
1605270840000|2020-11-13 12:34:00|28922.72|28922.72|28927.03|28927.03|28931.34|28931.34|28922.72|28922.72|0
1605270850000|2020-11-13 12:34:10|28931.34|28931.34|28939.95|28939.95|28939.95|28939.95|28931.34|28931.34|0
1605270960000|2020-11-13 12:36:00|28938.17|28938.17|28927.78|28927.78|28938.17|28938.17|28927.78|28927.78|0
1605270990000|2020-11-13 12:36:30|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|0
1605271000000|2020-11-13 12:36:40|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605271110000|2020-11-13 12:38:30|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|0
1605271200000|2020-11-13 12:40:00|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|0
1605271220000|2020-11-13 12:40:20|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|0
1605271320000|2020-11-13 12:42:00|28919.17|28919.17|28923.47|28923.47|28927.78|28927.78|28919.17|28919.17|0
1605271500000|2020-11-13 12:45:00|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|0
1605271530000|2020-11-13 12:45:30|28917.39|28917.39|28917.39|28917.39|28917.39|28917.39|28917.39|28917.39|0
1605271560000|2020-11-13 12:46:00|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|0
1605271590000|2020-11-13 12:46:30|28907|28907|28907|28907|28907|28907|28907|28907|0
1605271600000|2020-11-13 12:46:40|28911.31|28911.31|28915.61|28915.61|28915.61|28915.61|28911.31|28911.31|0
1605271640000|2020-11-13 12:47:20|28910.28|28910.28|28905.97|28905.97|28910.28|28910.28|28905.97|28905.97|0
1605271650000|2020-11-13 12:47:30|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|0
1605271660000|2020-11-13 12:47:40|28908.13|28908.13|28910.28|28910.28|28910.28|28910.28|28908.13|28908.13|0
1605271680000|2020-11-13 12:48:00|28905.97|28905.97|28905.97|28905.97|28905.97|28905.97|28905.97|28905.97|0
1605271720000|2020-11-13 12:48:40|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|0
1605271740000|2020-11-13 12:49:00|28905.97|28905.97|28905.97|28905.97|28910.28|28910.28|28905.97|28905.97|0
1605271770000|2020-11-13 12:49:30|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|0
1605271790000|2020-11-13 12:49:50|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|0
1605271850000|2020-11-13 12:50:50|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|0
1605271870000|2020-11-13 12:51:10|28914.21|28914.21|28909.9|28909.9|28914.21|28914.21|28909.9|28909.9|0
1605271900000|2020-11-13 12:51:40|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|0
1605271920000|2020-11-13 12:52:00|28914.21|28914.21|28914.21|28914.21|28914.21|28914.21|28914.21|28914.21|0
1605271930000|2020-11-13 12:52:10|28917.77|28917.77|28917.77|28917.77|28917.77|28917.77|28917.77|28917.77|0
1605271940000|2020-11-13 12:52:20|28919.92|28919.92|28919.92|28919.92|28919.92|28919.92|28919.92|28919.92|0
1605271950000|2020-11-13 12:52:30|28917.77|28917.77|28919.92|28919.92|28919.92|28919.92|28917.77|28917.77|0
1605271970000|2020-11-13 12:52:50|28915.61|28915.61|28919.92|28919.92|28919.92|28919.92|28915.61|28915.61|0
1605271990000|2020-11-13 12:53:10|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|0
1605272020000|2020-11-13 12:53:40|28928.53|28928.53|28930.31|28930.31|28930.31|28930.31|28928.53|28928.53|0
1605272030000|2020-11-13 12:53:50|28934.62|28934.62|28934.62|28934.62|28934.62|28934.62|28934.62|28934.62|0
1605272050000|2020-11-13 12:54:10|28930.31|28930.31|28930.31|28930.31|28930.31|28930.31|28930.31|28930.31|0
1605272060000|2020-11-13 12:54:20|28926|28926|28930.31|28930.31|28930.31|28930.31|28926|28926|0
1605272090000|2020-11-13 12:54:50|28926|28926|28930.31|28930.31|28930.31|28930.31|28921.7|28921.7|0
1605272100000|2020-11-13 12:55:00|28926|28926|28926|28926|28926|28926|28926|28926|0
1605272110000|2020-11-13 12:55:10|28934.62|28934.62|28938.92|28938.92|28938.92|28938.92|28934.62|28934.62|0
1605272160000|2020-11-13 12:56:00|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|0
1605272170000|2020-11-13 12:56:10|28919.92|28919.92|28915.61|28915.61|28919.92|28919.92|28915.61|28915.61|0
1605272190000|2020-11-13 12:56:30|28919.92|28919.92|28918.14|28918.14|28919.92|28919.92|28918.14|28918.14|0
1605272220000|2020-11-13 12:57:00|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|0
1605272230000|2020-11-13 12:57:10|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|0
1605272240000|2020-11-13 12:57:20|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|0
1605272250000|2020-11-13 12:57:30|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|0
1605272260000|2020-11-13 12:57:40|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|0
1605272300000|2020-11-13 12:58:20|28924.23|28924.23|28922.45|28922.45|28924.23|28924.23|28922.45|28922.45|0
1605272330000|2020-11-13 12:58:50|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|0
1605272360000|2020-11-13 12:59:20|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|0
1605272370000|2020-11-13 12:59:30|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|0
1605272400000|2020-11-13 13:00:00|28913.84|28913.84|28912.06|28912.06|28915.99|28915.99|28912.06|28912.06|0
1605272410000|2020-11-13 13:00:10|28916.36|28916.36|28922.45|28922.45|28922.45|28922.45|28916.36|28916.36|0
1605272420000|2020-11-13 13:00:20|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|0
1605272470000|2020-11-13 13:01:10|28931.06|28931.06|28931.06|28931.06|28931.06|28931.06|28931.06|28931.06|0
1605272530000|2020-11-13 13:02:10|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|0
1605272550000|2020-11-13 13:02:30|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|0
1605272570000|2020-11-13 13:02:50|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|0
1605272580000|2020-11-13 13:03:00|28926.75|28926.75|28922.45|28922.45|28926.75|28926.75|28922.45|28922.45|0
1605272610000|2020-11-13 13:03:30|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|0
1605272620000|2020-11-13 13:03:40|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|0
1605272630000|2020-11-13 13:03:50|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|0
1605272650000|2020-11-13 13:04:10|28933.59|28933.59|28929.28|28929.28|28933.59|28933.59|28929.28|28929.28|0
1605272700000|2020-11-13 13:05:00|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|0
1605272780000|2020-11-13 13:06:20|28939.67|28939.67|28941.45|28941.45|28941.45|28941.45|28939.67|28939.67|0
1605272810000|2020-11-13 13:06:50|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|0
1605272820000|2020-11-13 13:07:00|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|0
1605272880000|2020-11-13 13:08:00|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|0
1605272890000|2020-11-13 13:08:10|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|0
1605272910000|2020-11-13 13:08:30|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|0
1605272920000|2020-11-13 13:08:40|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|0
1605272970000|2020-11-13 13:09:30|28954.37|28954.37|28954.37|28954.37|28954.37|28954.37|28954.37|28954.37|0
1605272980000|2020-11-13 13:09:40|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|0
1605273000000|2020-11-13 13:10:00|28954.37|28954.37|28954.37|28954.37|28954.37|28954.37|28954.37|28954.37|0
1605273030000|2020-11-13 13:10:30|28956.15|28956.15|28956.15|28956.15|28956.15|28956.15|28956.15|28956.15|0
1605273100000|2020-11-13 13:11:40|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|28947.53|0
1605273130000|2020-11-13 13:12:10|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|0
1605273150000|2020-11-13 13:12:30|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|0
1605273180000|2020-11-13 13:13:00|28930.31|28930.31|28930.31|28930.31|28930.31|28930.31|28930.31|28930.31|0
1605273190000|2020-11-13 13:13:10|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|0
1605273220000|2020-11-13 13:13:40|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|0
1605273240000|2020-11-13 13:14:00|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28907.75|28907.75|0
1605273270000|2020-11-13 13:14:30|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|0
1605273280000|2020-11-13 13:14:40|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|0
1605273320000|2020-11-13 13:15:20|28907.75|28907.75|28907.75|28907.75|28907.75|28907.75|28907.75|28907.75|0
1605273330000|2020-11-13 13:15:30|28903.45|28903.45|28903.45|28903.45|28903.45|28903.45|28899.14|28899.14|0
1605273340000|2020-11-13 13:15:40|28907.75|28907.75|28950.81|28950.81|28963.73|28963.73|28907.75|28907.75|0
1605273350000|2020-11-13 13:15:50|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|0
1605273360000|2020-11-13 13:16:00|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|0
1605273380000|2020-11-13 13:16:20|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|0
1605273390000|2020-11-13 13:16:30|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|0
1605273400000|2020-11-13 13:16:40|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|0
1605273420000|2020-11-13 13:17:00|28950.81|28950.81|28950.81|28950.81|28950.81|28950.81|28950.81|28950.81|0
1605273430000|2020-11-13 13:17:10|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|28946.51|0
1605273480000|2020-11-13 13:18:00|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|0
1605273500000|2020-11-13 13:18:20|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|0
1605273530000|2020-11-13 13:18:50|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|0
1605273560000|2020-11-13 13:19:20|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|0
1605273580000|2020-11-13 13:19:40|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|0
1605273600000|2020-11-13 13:20:00|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28929.28|28929.28|0
1605273630000|2020-11-13 13:20:30|28939.67|28939.67|28939.67|28939.67|28939.67|28939.67|28939.67|28939.67|0
1605273650000|2020-11-13 13:20:50|28943.98|28943.98|28943.98|28943.98|28943.98|28943.98|28943.98|28943.98|0
1605273720000|2020-11-13 13:22:00|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|28945.76|0
1605273780000|2020-11-13 13:23:00|28937.14|28937.14|28937.14|28937.14|28937.14|28937.14|28937.14|28937.14|0
1605273830000|2020-11-13 13:23:50|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|0
1605273850000|2020-11-13 13:24:10|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|0
1605273880000|2020-11-13 13:24:40|28924.23|28924.23|28919.92|28919.92|28924.23|28924.23|28919.92|28919.92|0
1605273890000|2020-11-13 13:24:50|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|0
1605273900000|2020-11-13 13:25:00|28911.31|28911.31|28911.31|28911.31|28911.31|28911.31|28911.31|28911.31|0
1605273920000|2020-11-13 13:25:20|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|28915.61|0
1605273930000|2020-11-13 13:25:30|28919.92|28919.92|28919.92|28919.92|28919.92|28919.92|28919.92|28919.92|0
1605273950000|2020-11-13 13:25:50|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|0
1605273960000|2020-11-13 13:26:00|28919.92|28919.92|28924.23|28924.23|28928.53|28928.53|28919.92|28919.92|0
1605273970000|2020-11-13 13:26:10|28922.45|28922.45|28926.75|28926.75|28931.06|28931.06|28922.45|28922.45|0
1605273980000|2020-11-13 13:26:20|28931.06|28931.06|28931.06|28931.06|28931.06|28931.06|28931.06|28931.06|0
1605274080000|2020-11-13 13:28:00|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|0
1605274100000|2020-11-13 13:28:20|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|0
1605274130000|2020-11-13 13:28:50|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|28922.45|0
1605274140000|2020-11-13 13:29:00|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|0
1605274160000|2020-11-13 13:29:20|28922.45|28922.45|28920.67|28920.67|28922.45|28922.45|28920.67|28920.67|0
1605274200000|2020-11-13 13:30:00|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|0
1605274220000|2020-11-13 13:30:20|28920.67|28920.67|28920.67|28920.67|28920.67|28920.67|28920.67|28920.67|0
1605274230000|2020-11-13 13:30:30|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|0
1605274250000|2020-11-13 13:30:50|28918.14|28918.14|28922.45|28922.45|28922.45|28922.45|28918.14|28918.14|0
1605274380000|2020-11-13 13:33:00|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|0
1605274430000|2020-11-13 13:33:50|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|28913.84|0
1605274440000|2020-11-13 13:34:00|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|28909.53|0
1605274460000|2020-11-13 13:34:20|28909.9|28909.9|28912.06|28912.06|28912.06|28912.06|28909.9|28909.9|0
1605274480000|2020-11-13 13:34:40|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|0
1605274510000|2020-11-13 13:35:10|28920.67|28920.67|28920.67|28920.67|28924.98|28924.98|28920.67|28920.67|0
1605274540000|2020-11-13 13:35:40|28916.36|28916.36|28916.36|28916.36|28916.36|28916.36|28912.06|28912.06|0
1605274560000|2020-11-13 13:36:00|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|28912.06|0
1605274580000|2020-11-13 13:36:20|28916.36|28916.36|28914.59|28914.59|28916.36|28916.36|28912.43|28912.43|0
1605274620000|2020-11-13 13:37:00|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|0
1605274630000|2020-11-13 13:37:10|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|0
1605274640000|2020-11-13 13:37:20|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|0
1605274650000|2020-11-13 13:37:30|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|0
1605274690000|2020-11-13 13:38:10|28927.51|28927.51|28931.81|28931.81|28931.81|28931.81|28927.51|28927.51|0
1605274760000|2020-11-13 13:39:20|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|0
1605274770000|2020-11-13 13:39:30|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|28929.28|0
1605274810000|2020-11-13 13:40:10|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|28933.59|0
1605274820000|2020-11-13 13:40:20|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|0
1605274850000|2020-11-13 13:40:50|28912.06|28912.06|28908.5|28908.5|28912.06|28912.06|28908.5|28908.5|0
1605274900000|2020-11-13 13:41:40|28904.2|28904.2|28904.2|28904.2|28904.2|28904.2|28904.2|28904.2|0
1605274930000|2020-11-13 13:42:10|28908.5|28908.5|28904.2|28904.2|28908.5|28908.5|28904.2|28904.2|0
1605274970000|2020-11-13 13:42:50|28910.66|28910.66|28908.5|28908.5|28910.66|28910.66|28908.5|28908.5|0
1605274990000|2020-11-13 13:43:10|28910.66|28910.66|28908.5|28908.5|28910.66|28910.66|28908.5|28908.5|0
1605275000000|2020-11-13 13:43:20|28912.81|28912.81|28912.81|28912.81|28912.81|28912.81|28912.81|28912.81|0
1605275050000|2020-11-13 13:44:10|28910.66|28910.66|28910.66|28910.66|28910.66|28910.66|28910.66|28910.66|0
1605275100000|2020-11-13 13:45:00|28912.43|28912.43|28910.28|28910.28|28912.43|28912.43|28910.28|28910.28|0
1605275140000|2020-11-13 13:45:40|28912.43|28912.43|28912.43|28912.43|28912.43|28912.43|28912.43|28912.43|0
1605275160000|2020-11-13 13:46:00|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|28910.28|0
1605275180000|2020-11-13 13:46:20|28914.59|28914.59|28923.2|28923.2|28923.2|28923.2|28914.59|28914.59|0
1605275190000|2020-11-13 13:46:30|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|0
1605275230000|2020-11-13 13:47:10|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|28925.73|28925.73|0
1605275250000|2020-11-13 13:47:30|28931.81|28931.81|28931.81|28931.81|28931.81|28931.81|28931.81|28931.81|0
1605275300000|2020-11-13 13:48:20|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|0
1605275310000|2020-11-13 13:48:30|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|0
1605275330000|2020-11-13 13:48:50|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|28942.2|0
1605275340000|2020-11-13 13:49:00|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|28937.9|0
1605275350000|2020-11-13 13:49:10|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|28936.12|0
1605275400000|2020-11-13 13:50:00|28931.81|28931.81|28931.81|28931.81|28931.81|28931.81|28931.81|28931.81|0
1605275430000|2020-11-13 13:50:30|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|28927.51|0
1605275470000|2020-11-13 13:51:10|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|0
1605275490000|2020-11-13 13:51:30|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|0
1605275530000|2020-11-13 13:52:10|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|28914.59|0
1605275570000|2020-11-13 13:52:50|28918.89|28918.89|28920.67|28920.67|28920.67|28920.67|28918.89|28918.89|0
1605275580000|2020-11-13 13:53:00|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|28924.98|0
1605275600000|2020-11-13 13:53:20|28926.75|28926.75|28926.75|28926.75|28926.75|28926.75|28924.98|28924.98|0
1605275610000|2020-11-13 13:53:30|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|28928.53|0
1605275620000|2020-11-13 13:53:40|28930.31|28930.31|28932.09|28932.09|28932.09|28932.09|28930.31|28930.31|0
1605275650000|2020-11-13 13:54:10|28927.78|28927.78|28927.78|28927.78|28927.78|28927.78|28927.78|28927.78|0
1605275690000|2020-11-13 13:54:50|28932.09|28932.09|28933.86|28933.86|28933.86|28933.86|28932.09|28932.09|0
1605275700000|2020-11-13 13:55:00|28938.17|28938.17|28938.17|28938.17|28938.17|28938.17|28938.17|28938.17|0
1605275710000|2020-11-13 13:55:10|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|0
1605275740000|2020-11-13 13:55:40|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|0
1605275760000|2020-11-13 13:56:00|28927.78|28927.78|28917.39|28917.39|28927.78|28927.78|28917.39|28917.39|0
1605275770000|2020-11-13 13:56:10|28919.54|28919.54|28921.7|28921.7|28921.7|28921.7|28919.54|28919.54|0
1605275790000|2020-11-13 13:56:30|28917.39|28917.39|28921.7|28921.7|28921.7|28921.7|28917.39|28917.39|0
1605275820000|2020-11-13 13:57:00|28926|28926|28930.31|28930.31|28930.31|28930.31|28926|28926|0
1605275830000|2020-11-13 13:57:10|28934.62|28934.62|28934.62|28934.62|28934.62|28934.62|28934.62|28934.62|0
1605275870000|2020-11-13 13:57:50|28930.31|28930.31|28926|28926|28930.31|28930.31|28926|28926|0
1605275890000|2020-11-13 13:58:10|28924.23|28924.23|28934.62|28934.62|28934.62|28934.62|28924.23|28924.23|0
1605275910000|2020-11-13 13:58:30|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|28938.92|0
1605275920000|2020-11-13 13:58:40|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|28943.23|0
1605276000000|2020-11-13 14:00:00|28934.62|28934.62|28932.84|28932.84|28934.62|28934.62|28932.84|28932.84|0
1605276030000|2020-11-13 14:00:30|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|28924.23|0
1605276060000|2020-11-13 14:01:00|28915.61|28915.61|28915.61|28915.61|28919.92|28919.92|28915.61|28915.61|0
1605276070000|2020-11-13 14:01:10|28917.39|28917.39|28917.39|28917.39|28917.39|28917.39|28917.39|28917.39|0
1605276080000|2020-11-13 14:01:20|28921.7|28921.7|28921.7|28921.7|28921.7|28921.7|28921.7|28921.7|0
1605276100000|2020-11-13 14:01:40|28930.31|28930.31|28934.62|28934.62|28934.62|28934.62|28930.31|28930.31|0
1605276110000|2020-11-13 14:01:50|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|0
1605276210000|2020-11-13 14:03:30|28938.17|28938.17|28935.64|28935.64|28938.17|28938.17|28933.86|28933.86|0
1605276260000|2020-11-13 14:04:20|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|0
1605276290000|2020-11-13 14:04:50|28925.25|28925.25|28919.17|28919.17|28925.25|28925.25|28919.17|28919.17|0
1605276300000|2020-11-13 14:05:00|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|0
1605276340000|2020-11-13 14:05:40|28925.25|28925.25|28927.03|28927.03|28927.03|28927.03|28925.25|28925.25|0
1605276390000|2020-11-13 14:06:30|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605276430000|2020-11-13 14:07:10|28921.32|28921.32|28926|28926|28926|28926|28921.32|28921.32|0
1605276440000|2020-11-13 14:07:20|28927.78|28927.78|28927.78|28927.78|28927.78|28927.78|28927.78|28927.78|0
1605276470000|2020-11-13 14:07:50|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|0
1605276530000|2020-11-13 14:08:50|28927.78|28927.78|28929.56|28929.56|28929.56|28929.56|28927.78|28927.78|0
1605276550000|2020-11-13 14:09:10|28938.17|28938.17|28938.17|28938.17|28938.17|28938.17|28938.17|28938.17|0
1605276560000|2020-11-13 14:09:20|28939.95|28939.95|28939.95|28939.95|28939.95|28939.95|28939.95|28939.95|0
1605276570000|2020-11-13 14:09:30|28944.25|28944.25|28939.95|28939.95|28944.25|28944.25|28939.95|28939.95|0
1605276630000|2020-11-13 14:10:30|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605276640000|2020-11-13 14:10:40|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|0
1605276680000|2020-11-13 14:11:20|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605276720000|2020-11-13 14:12:00|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|28925.25|0
1605276730000|2020-11-13 14:12:10|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|0
1605276800000|2020-11-13 14:13:20|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|0
1605276820000|2020-11-13 14:13:40|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|28927.03|0
1605276860000|2020-11-13 14:14:20|28924.88|28924.88|28927.03|28927.03|28927.03|28927.03|28924.88|28924.88|0
1605276870000|2020-11-13 14:14:30|28931.34|28931.34|28935.64|28935.64|28935.64|28935.64|28931.34|28931.34|0
1605276880000|2020-11-13 14:14:40|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|28931.34|0
1605276910000|2020-11-13 14:15:10|28939.95|28939.95|28935.64|28935.64|28939.95|28939.95|28935.64|28935.64|0
1605277020000|2020-11-13 14:17:00|28939.95|28939.95|28939.95|28939.95|28939.95|28939.95|28939.95|28939.95|0
1605277100000|2020-11-13 14:18:20|28935.64|28935.64|28935.64|28935.64|28935.64|28935.64|28935.64|28935.64|0
1605277120000|2020-11-13 14:18:40|28937.42|28937.42|28939.2|28939.2|28939.2|28939.2|28937.42|28937.42|0
1605277160000|2020-11-13 14:19:20|28943.5|28943.5|28939.2|28939.2|28943.5|28943.5|28939.2|28939.2|0
1605277270000|2020-11-13 14:21:10|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605277300000|2020-11-13 14:21:40|28933.11|28933.11|28933.11|28933.11|28933.11|28933.11|28933.11|28933.11|0
1605277350000|2020-11-13 14:22:30|28928.81|28928.81|28928.81|28928.81|28928.81|28928.81|28928.81|28928.81|0
1605277440000|2020-11-13 14:24:00|28924.5|28924.5|28924.5|28924.5|28924.5|28924.5|28924.5|28924.5|0
1605277450000|2020-11-13 14:24:10|28922.72|28922.72|28922.72|28922.72|28924.88|28924.88|28922.72|28922.72|0
1605277460000|2020-11-13 14:24:20|28924.88|28924.88|28922.72|28922.72|28924.88|28924.88|28922.72|28922.72|0
1605277510000|2020-11-13 14:25:10|28924.88|28924.88|28922.72|28922.72|28924.88|28924.88|28922.72|28922.72|0
1605277520000|2020-11-13 14:25:20|28924.88|28924.88|28922.72|28922.72|28924.88|28924.88|28922.72|28922.72|0
1605277530000|2020-11-13 14:25:30|28927.03|28927.03|28922.72|28922.72|28927.03|28927.03|28922.72|28922.72|0
1605277550000|2020-11-13 14:25:50|28924.5|28924.5|28930.58|28930.58|28930.58|28930.58|28924.5|28924.5|0
1605277560000|2020-11-13 14:26:00|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605277590000|2020-11-13 14:26:30|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605277600000|2020-11-13 14:26:40|28926.28|28926.28|28934.89|28934.89|28934.89|28934.89|28926.28|28926.28|0
1605277610000|2020-11-13 14:26:50|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605277640000|2020-11-13 14:27:20|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605277680000|2020-11-13 14:28:00|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1605277710000|2020-11-13 14:28:30|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|28934.89|0
1605277740000|2020-11-13 14:29:00|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28926.28|28926.28|0
1605277770000|2020-11-13 14:29:30|28936.67|28936.67|28940.22|28940.22|28940.22|28940.22|28936.67|28936.67|0
1605277780000|2020-11-13 14:29:40|28936.67|28936.67|28938.45|28938.45|28938.45|28938.45|28936.67|28936.67|0
1605277790000|2020-11-13 14:29:50|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|0
1605277800000|2020-11-13 14:30:00|28942.75|28942.75|28940.22|28940.22|28944.53|28944.53|28940.22|28940.22|0
1605277810000|2020-11-13 14:30:10|28935.92|28935.92|28935.92|28935.92|28935.92|28935.92|28935.92|28935.92|0
1605277820000|2020-11-13 14:30:20|28940.22|28940.22|28940.22|28940.22|28940.22|28940.22|28940.22|28940.22|0
1605277830000|2020-11-13 14:30:30|28942|28942|28942|28942|28942|28942|28942|28942|0
1605277840000|2020-11-13 14:30:40|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|0
1605277860000|2020-11-13 14:31:00|28948.08|28948.08|28952.39|28952.39|28952.39|28952.39|28948.08|28948.08|0
1605277880000|2020-11-13 14:31:20|28948.08|28948.08|28939.47|28939.47|28948.08|28948.08|28939.47|28939.47|0
1605277890000|2020-11-13 14:31:30|28935.16|28935.16|28937.32|28937.32|28937.32|28937.32|28935.16|28935.16|0
1605277900000|2020-11-13 14:31:40|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|0
1605277910000|2020-11-13 14:31:50|28945.55|28945.55|28944.8|28944.8|28949.11|28949.11|28944.8|28944.8|0
1605277920000|2020-11-13 14:32:00|28949.11|28949.11|28944.8|28944.8|28949.11|28949.11|28944.8|28944.8|0
1605277930000|2020-11-13 14:32:10|28949.11|28949.11|28953.42|28953.42|28953.42|28953.42|28949.11|28949.11|0
1605277940000|2020-11-13 14:32:20|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|0
1605277950000|2020-11-13 14:32:30|28944.8|28944.8|28949.11|28949.11|28949.11|28949.11|28940.5|28940.5|0
1605277980000|2020-11-13 14:33:00|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|0
1605277990000|2020-11-13 14:33:10|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|0
1605278000000|2020-11-13 14:33:20|28947.33|28947.33|28947.33|28947.33|28947.33|28947.33|28947.33|28947.33|0
1605278010000|2020-11-13 14:33:30|28943.03|28943.03|28938.72|28938.72|28943.03|28943.03|28938.72|28938.72|0
1605278020000|2020-11-13 14:33:40|28947.33|28947.33|28947.33|28947.33|28947.33|28947.33|28947.33|28947.33|0
1605278030000|2020-11-13 14:33:50|28951.64|28951.64|28951.64|28951.64|28951.64|28951.64|28951.64|28951.64|0
1605278050000|2020-11-13 14:34:10|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|0
1605278060000|2020-11-13 14:34:20|28957.72|28957.72|28957.72|28957.72|28957.72|28957.72|28957.72|28957.72|0
1605278100000|2020-11-13 14:35:00|28962.03|28962.03|28953.42|28953.42|28962.03|28962.03|28949.11|28949.11|0
1605278110000|2020-11-13 14:35:10|28944.8|28944.8|28940.5|28940.5|28944.8|28944.8|28940.5|28940.5|0
1605278120000|2020-11-13 14:35:20|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|0
1605278140000|2020-11-13 14:35:40|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|0
1605278170000|2020-11-13 14:36:10|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|0
1605278220000|2020-11-13 14:37:00|28949.11|28949.11|28944.8|28944.8|28949.11|28949.11|28944.8|28944.8|0
1605278230000|2020-11-13 14:37:10|28940.5|28940.5|28944.8|28944.8|28944.8|28944.8|28940.5|28940.5|0
1605278260000|2020-11-13 14:37:40|28953.42|28953.42|28950.89|28950.89|28955.19|28955.19|28950.89|28950.89|0
1605278270000|2020-11-13 14:37:50|28955.19|28955.19|28959.5|28959.5|28959.5|28959.5|28955.19|28955.19|0
1605278280000|2020-11-13 14:38:00|28963.81|28963.81|28955.19|28955.19|28963.81|28963.81|28955.19|28955.19|0
1605278290000|2020-11-13 14:38:10|28950.89|28950.89|28944.8|28944.8|28950.89|28950.89|28944.8|28944.8|0
1605278340000|2020-11-13 14:39:00|28940.5|28940.5|28940.5|28940.5|28944.8|28944.8|28940.5|28940.5|0
1605278350000|2020-11-13 14:39:10|28949.11|28949.11|28940.5|28940.5|28949.11|28949.11|28940.5|28940.5|0
1605278360000|2020-11-13 14:39:20|28944.8|28944.8|28940.5|28940.5|28944.8|28944.8|28940.5|28940.5|0
1605278390000|2020-11-13 14:39:50|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|0
1605278410000|2020-11-13 14:40:10|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|28949.11|0
1605278440000|2020-11-13 14:40:40|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|28944.8|0
1605278450000|2020-11-13 14:40:50|28936.19|28936.19|28940.5|28940.5|28949.11|28949.11|28936.19|28936.19|0
1605278460000|2020-11-13 14:41:00|28944.8|28944.8|28940.5|28940.5|28944.8|28944.8|28940.5|28940.5|0
1605278470000|2020-11-13 14:41:10|28944.8|28944.8|28936.94|28936.94|28944.8|28944.8|28936.94|28936.94|0
1605278480000|2020-11-13 14:41:20|28935.16|28935.16|28937.69|28937.69|28937.69|28937.69|28933.39|28933.39|0
1605278490000|2020-11-13 14:41:30|28939.47|28939.47|28941.25|28941.25|28941.25|28941.25|28935.16|28935.16|0
1605278500000|2020-11-13 14:41:40|28943.03|28943.03|28943.03|28943.03|28943.03|28943.03|28943.03|28943.03|0
1605278530000|2020-11-13 14:42:10|28938.72|28938.72|28938.72|28938.72|28938.72|28938.72|28938.72|28938.72|0
1605278540000|2020-11-13 14:42:20|28943.03|28943.03|28943.03|28943.03|28943.03|28943.03|28938.72|28938.72|0
1605278550000|2020-11-13 14:42:30|28938.72|28938.72|28936.94|28936.94|28938.72|28938.72|28936.94|28936.94|0
1605278570000|2020-11-13 14:42:50|28941.25|28941.25|28941.25|28941.25|28941.25|28941.25|28941.25|28941.25|0
1605278590000|2020-11-13 14:43:10|28943.03|28943.03|28941.25|28941.25|28943.03|28943.03|28941.25|28941.25|0
1605278600000|2020-11-13 14:43:20|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|0
1605278620000|2020-11-13 14:43:40|28938.72|28938.72|28949.11|28949.11|28949.11|28949.11|28938.72|28938.72|0
1605278630000|2020-11-13 14:43:50|28945.55|28945.55|28943.78|28943.78|28945.55|28945.55|28943.78|28943.78|0
1605278640000|2020-11-13 14:44:00|28939.47|28939.47|28943.78|28943.78|28943.78|28943.78|28939.47|28939.47|0
1605278650000|2020-11-13 14:44:10|28939.47|28939.47|28935.16|28935.16|28939.47|28939.47|28935.16|28935.16|0
1605278670000|2020-11-13 14:44:30|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|0
1605278690000|2020-11-13 14:44:50|28935.16|28935.16|28936.94|28936.94|28936.94|28936.94|28935.16|28935.16|0
1605278700000|2020-11-13 14:45:00|28945.55|28945.55|28947.33|28947.33|28947.33|28947.33|28945.55|28945.55|0
1605278710000|2020-11-13 14:45:10|28945.55|28945.55|28947.33|28947.33|28947.33|28947.33|28945.55|28945.55|0
1605278720000|2020-11-13 14:45:20|28951.64|28951.64|28951.64|28951.64|28951.64|28951.64|28951.64|28951.64|0
1605278730000|2020-11-13 14:45:30|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|0
1605278740000|2020-11-13 14:45:40|28950.61|28950.61|28948.84|28948.84|28952.39|28952.39|28948.84|28948.84|0
1605278760000|2020-11-13 14:46:00|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|0
1605278780000|2020-11-13 14:46:20|28942.75|28942.75|28929.83|28929.83|28942.75|28942.75|28929.83|28929.83|0
1605278790000|2020-11-13 14:46:30|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|0
1605278800000|2020-11-13 14:46:40|28932.36|28932.36|28938.45|28938.45|28938.45|28938.45|28932.36|28932.36|0
1605278830000|2020-11-13 14:47:10|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|0
1605278880000|2020-11-13 14:48:00|28947.06|28947.06|28947.06|28947.06|28947.06|28947.06|28947.06|28947.06|0
1605278890000|2020-11-13 14:48:10|28948.84|28948.84|28948.84|28948.84|28948.84|28948.84|28948.84|28948.84|0
1605278900000|2020-11-13 14:48:20|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|0
1605278910000|2020-11-13 14:48:30|28948.84|28948.84|28947.06|28947.06|28948.84|28948.84|28947.06|28947.06|0
1605278930000|2020-11-13 14:48:50|28948.84|28948.84|28947.06|28947.06|28948.84|28948.84|28947.06|28947.06|0
1605278940000|2020-11-13 14:49:00|28942.75|28942.75|28938.45|28938.45|28942.75|28942.75|28938.45|28938.45|0
1605278960000|2020-11-13 14:49:20|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|0
1605278980000|2020-11-13 14:49:40|28947.06|28947.06|28947.06|28947.06|28947.06|28947.06|28947.06|28947.06|0
1605278990000|2020-11-13 14:49:50|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|0
1605279000000|2020-11-13 14:50:00|28947.06|28947.06|28953.14|28953.14|28957.45|28957.45|28947.06|28947.06|0
1605279050000|2020-11-13 14:50:50|28954.92|28954.92|28954.92|28954.92|28954.92|28954.92|28954.92|28954.92|0
1605279080000|2020-11-13 14:51:20|28953.14|28953.14|28948.84|28948.84|28953.14|28953.14|28942.75|28942.75|0
1605279090000|2020-11-13 14:51:30|28953.14|28953.14|28948.84|28948.84|28953.14|28953.14|28948.84|28948.84|0
1605279100000|2020-11-13 14:51:40|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|0
1605279110000|2020-11-13 14:51:50|28942.75|28942.75|28934.14|28934.14|28942.75|28942.75|28934.14|28934.14|0
1605279120000|2020-11-13 14:52:00|28938.45|28938.45|28934.14|28934.14|28938.45|28938.45|28934.14|28934.14|0
1605279130000|2020-11-13 14:52:10|28929.83|28929.83|28925.53|28925.53|28929.83|28929.83|28925.53|28925.53|0
1605279150000|2020-11-13 14:52:30|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|0
1605279160000|2020-11-13 14:52:40|28925.53|28925.53|28929.83|28929.83|28929.83|28929.83|28925.53|28925.53|0
1605279170000|2020-11-13 14:52:50|28934.14|28934.14|28940.22|28940.22|28940.22|28940.22|28929.83|28929.83|0
1605279180000|2020-11-13 14:53:00|28935.92|28935.92|28934.14|28934.14|28935.92|28935.92|28934.14|28934.14|0
1605279210000|2020-11-13 14:53:30|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|0
1605279220000|2020-11-13 14:53:40|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|0
1605279240000|2020-11-13 14:54:00|28929.83|28929.83|28934.14|28934.14|28934.14|28934.14|28929.83|28929.83|0
1605279250000|2020-11-13 14:54:10|28938.45|28938.45|28938.45|28938.45|28938.45|28938.45|28934.14|28934.14|0
1605279260000|2020-11-13 14:54:20|28940.22|28940.22|28940.22|28940.22|28940.22|28940.22|28940.22|28940.22|0
1605279280000|2020-11-13 14:54:40|28948.84|28948.84|28944.53|28944.53|28948.84|28948.84|28944.53|28944.53|0
1605279300000|2020-11-13 14:55:00|28948.84|28948.84|28944.53|28944.53|28948.84|28948.84|28944.53|28944.53|0
1605279340000|2020-11-13 14:55:40|28935.92|28935.92|28940.22|28940.22|28940.22|28940.22|28935.92|28935.92|0
1605279350000|2020-11-13 14:55:50|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|0
1605279390000|2020-11-13 14:56:30|28948.84|28948.84|28954.92|28954.92|28954.92|28954.92|28948.84|28948.84|0
1605279410000|2020-11-13 14:56:50|28950.61|28950.61|28950.61|28950.61|28950.61|28950.61|28950.61|28950.61|0
1605279440000|2020-11-13 14:57:20|28948.84|28948.84|28947.06|28947.06|28948.84|28948.84|28947.06|28947.06|0
1605279450000|2020-11-13 14:57:30|28938.45|28938.45|28934.14|28934.14|28938.45|28938.45|28934.14|28934.14|0
1605279490000|2020-11-13 14:58:10|28938.45|28938.45|28938.45|28938.45|28940.22|28940.22|28938.45|28938.45|0
1605279500000|2020-11-13 14:58:20|28936.67|28936.67|28934.89|28934.89|28936.67|28936.67|28934.89|28934.89|0
1605279520000|2020-11-13 14:58:40|28936.67|28936.67|28945.28|28945.28|28945.28|28945.28|28936.67|28936.67|0
1605279530000|2020-11-13 14:58:50|28949.59|28949.59|28949.59|28949.59|28949.59|28949.59|28949.59|28949.59|0
1605279540000|2020-11-13 14:59:00|28945.28|28945.28|28949.59|28949.59|28949.59|28949.59|28945.28|28945.28|0
1605279560000|2020-11-13 14:59:20|28947.81|28947.81|28943.5|28943.5|28947.81|28947.81|28943.5|28943.5|0
1605279570000|2020-11-13 14:59:30|28947.81|28947.81|28952.12|28952.12|28952.12|28952.12|28947.81|28947.81|0
1605279580000|2020-11-13 14:59:40|28956.42|28956.42|28964.28|28964.28|28968.59|28968.59|28956.42|28956.42|0
1605279590000|2020-11-13 14:59:50|28962.51|28962.51|28958.2|28958.2|28962.51|28962.51|28958.2|28958.2|0
1605279600000|2020-11-13 15:00:00|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|0
1605279610000|2020-11-13 15:00:10|28955.67|28955.67|28959.98|28959.98|28959.98|28959.98|28955.67|28955.67|0
1605279620000|2020-11-13 15:00:20|28958.2|28958.2|28958.2|28958.2|28958.2|28958.2|28958.2|28958.2|0
1605279640000|2020-11-13 15:00:40|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|0
1605279660000|2020-11-13 15:01:00|28964.28|28964.28|28959.98|28959.98|28964.28|28964.28|28959.98|28959.98|0
1605279670000|2020-11-13 15:01:10|28964.28|28964.28|28964.28|28964.28|28964.28|28964.28|28964.28|28964.28|0
1605279680000|2020-11-13 15:01:20|28955.67|28955.67|28955.67|28955.67|28955.67|28955.67|28955.67|28955.67|0
1605279700000|2020-11-13 15:01:40|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|28959.98|0
1605279720000|2020-11-13 15:02:00|28955.67|28955.67|28951.36|28951.36|28955.67|28955.67|28951.36|28951.36|0
1605279750000|2020-11-13 15:02:30|28949.59|28949.59|28936.67|28936.67|28949.59|28949.59|28932.36|28932.36|0
1605279760000|2020-11-13 15:02:40|28940.97|28940.97|28936.67|28936.67|28940.97|28940.97|28936.67|28936.67|0
1605279770000|2020-11-13 15:02:50|28932.36|28932.36|28928.05|28928.05|28932.36|28932.36|28928.05|28928.05|0
1605279790000|2020-11-13 15:03:10|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|0
1605279800000|2020-11-13 15:03:20|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|0
1605279810000|2020-11-13 15:03:30|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|0
1605279840000|2020-11-13 15:04:00|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|0
1605279870000|2020-11-13 15:04:30|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|0
1605279880000|2020-11-13 15:04:40|28928.05|28928.05|28932.36|28932.36|28932.36|28932.36|28928.05|28928.05|0
1605279890000|2020-11-13 15:04:50|28928.05|28928.05|28923.75|28923.75|28928.05|28928.05|28919.44|28919.44|0
1605279900000|2020-11-13 15:05:00|28925.53|28925.53|28925.53|28925.53|28925.53|28925.53|28925.53|28925.53|0
1605279920000|2020-11-13 15:05:20|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|0
1605279930000|2020-11-13 15:05:30|28925.53|28925.53|28921.22|28921.22|28925.53|28925.53|28921.22|28921.22|0
1605279940000|2020-11-13 15:05:40|28925.53|28925.53|28925.53|28925.53|28925.53|28925.53|28925.53|28925.53|0
1605279950000|2020-11-13 15:05:50|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|28929.83|0
1605279960000|2020-11-13 15:06:00|28934.14|28934.14|28938.45|28938.45|28938.45|28938.45|28934.14|28934.14|0
1605279970000|2020-11-13 15:06:10|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|28934.14|0
1605279990000|2020-11-13 15:06:30|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|0
1605280000000|2020-11-13 15:06:40|28925.53|28925.53|28927.3|28927.3|28927.3|28927.3|28925.53|28925.53|0
1605280020000|2020-11-13 15:07:00|28925.53|28925.53|28921.22|28921.22|28925.53|28925.53|28916.91|28916.91|0
1605280030000|2020-11-13 15:07:10|28916.91|28916.91|28916.91|28916.91|28916.91|28916.91|28908.3|28908.3|0
1605280080000|2020-11-13 15:08:00|28921.22|28921.22|28921.22|28921.22|28921.22|28921.22|28916.91|28916.91|0
1605280090000|2020-11-13 15:08:10|28916.91|28916.91|28908.3|28908.3|28916.91|28916.91|28908.3|28908.3|0
1605280100000|2020-11-13 15:08:20|28912.61|28912.61|28912.61|28912.61|28912.61|28912.61|28912.61|28912.61|0
1605280120000|2020-11-13 15:08:40|28908.3|28908.3|28908.3|28908.3|28908.3|28908.3|28908.3|28908.3|0
1605280130000|2020-11-13 15:08:50|28903.99|28903.99|28908.3|28908.3|28908.3|28908.3|28903.99|28903.99|0
1605280140000|2020-11-13 15:09:00|28903.99|28903.99|28916.91|28916.91|28916.91|28916.91|28903.99|28903.99|0
1605280150000|2020-11-13 15:09:10|28912.61|28912.61|28914.38|28914.38|28914.38|28914.38|28912.61|28912.61|0
1605280170000|2020-11-13 15:09:30|28918.69|28918.69|28923|28923|28923|28923|28918.69|28918.69|0
1605280200000|2020-11-13 15:10:00|28918.69|28918.69|28918.69|28918.69|28918.69|28918.69|28918.69|28918.69|0
1605280230000|2020-11-13 15:10:30|28923|28923|28923|28923|28923|28923|28923|28923|0
1605280240000|2020-11-13 15:10:40|28927.3|28927.3|28927.3|28927.3|28927.3|28927.3|28927.3|28927.3|0
1605280250000|2020-11-13 15:10:50|28929.08|28929.08|28942|28942|28942|28942|28929.08|28929.08|0
1605280270000|2020-11-13 15:11:10|28937.69|28937.69|28937.69|28937.69|28937.69|28937.69|28937.69|28937.69|0
1605280280000|2020-11-13 15:11:20|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|0
1605280330000|2020-11-13 15:12:10|28929.08|28929.08|28929.08|28929.08|28929.08|28929.08|28929.08|28929.08|0
1605280340000|2020-11-13 15:12:20|28930.86|28930.86|28941.25|28941.25|28941.25|28941.25|28930.86|28930.86|0
1605280350000|2020-11-13 15:12:30|28945.55|28945.55|28941.25|28941.25|28949.86|28949.86|28941.25|28941.25|0
1605280370000|2020-11-13 15:12:50|28945.55|28945.55|28943.78|28943.78|28945.55|28945.55|28943.78|28943.78|0
1605280380000|2020-11-13 15:13:00|28947.33|28947.33|28968.11|28968.11|28968.11|28968.11|28947.33|28947.33|0
1605280410000|2020-11-13 15:13:30|28963.81|28963.81|28963.81|28963.81|28963.81|28963.81|28963.81|28963.81|0
1605280420000|2020-11-13 15:13:40|28959.5|28959.5|28949.11|28949.11|28959.5|28959.5|28949.11|28949.11|0
1605280440000|2020-11-13 15:14:00|28940.5|28940.5|28940.5|28940.5|28940.5|28940.5|28940.5|28940.5|0
1605280450000|2020-11-13 15:14:10|28936.19|28936.19|28936.19|28936.19|28936.19|28936.19|28936.19|28936.19|0
1605280460000|2020-11-13 15:14:20|28940.5|28940.5|28932.64|28932.64|28940.5|28940.5|28932.64|28932.64|0
1605280480000|2020-11-13 15:14:40|28936.94|28936.94|28941.25|28941.25|28941.25|28941.25|28936.94|28936.94|0
1605280500000|2020-11-13 15:15:00|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|28936.94|0
1605280510000|2020-11-13 15:15:10|28932.64|28932.64|28936.94|28936.94|28936.94|28936.94|28932.64|28932.64|0
1605280520000|2020-11-13 15:15:20|28932.64|28932.64|28932.64|28932.64|28932.64|28932.64|28932.64|28932.64|0
1605280530000|2020-11-13 15:15:30|28930.86|28930.86|28922.25|28922.25|28930.86|28930.86|28922.25|28922.25|0
1605280540000|2020-11-13 15:15:40|28926.55|28926.55|28935.16|28935.16|28935.16|28935.16|28926.55|28926.55|0
1605280550000|2020-11-13 15:15:50|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|28933.39|0
1605280560000|2020-11-13 15:16:00|28935.16|28935.16|28917.94|28917.94|28935.16|28935.16|28917.94|28917.94|0
1605280570000|2020-11-13 15:16:10|28922.25|28922.25|28926.55|28926.55|28926.55|28926.55|28922.25|28922.25|0
1605280580000|2020-11-13 15:16:20|28924.77|28924.77|28924.77|28924.77|28924.77|28924.77|28924.77|28924.77|0
1605280590000|2020-11-13 15:16:30|28929.08|28929.08|28929.08|28929.08|28929.08|28929.08|28929.08|28929.08|0
1605280610000|2020-11-13 15:16:50|28924.77|28924.77|28924.77|28924.77|28924.77|28924.77|28924.77|28924.77|0
1605280630000|2020-11-13 15:17:10|28910.08|28910.08|28916.16|28916.16|28916.16|28916.16|28910.08|28910.08|0
1605280640000|2020-11-13 15:17:20|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|0
1605280650000|2020-11-13 15:17:30|28910.08|28910.08|28905.77|28905.77|28910.08|28910.08|28905.77|28905.77|0
1605280670000|2020-11-13 15:17:50|28901.47|28901.47|28901.47|28901.47|28901.47|28901.47|28901.47|28901.47|0
1605280680000|2020-11-13 15:18:00|28910.08|28910.08|28905.77|28905.77|28910.08|28910.08|28901.47|28901.47|0
1605280690000|2020-11-13 15:18:10|28901.47|28901.47|28910.08|28910.08|28910.08|28910.08|28901.47|28901.47|0
1605280700000|2020-11-13 15:18:20|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|0
1605280710000|2020-11-13 15:18:30|28910.08|28910.08|28910.08|28910.08|28910.08|28910.08|28910.08|28910.08|0
1605280720000|2020-11-13 15:18:40|28905.77|28905.77|28901.47|28901.47|28905.77|28905.77|28901.47|28901.47|0
1605280730000|2020-11-13 15:18:50|28899.69|28899.69|28891.08|28891.08|28899.69|28899.69|28891.08|28891.08|0
1605280740000|2020-11-13 15:19:00|28899.69|28899.69|28891.08|28891.08|28899.69|28899.69|28891.08|28891.08|0
1605280760000|2020-11-13 15:19:20|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|0
1605280770000|2020-11-13 15:19:30|28891.08|28891.08|28891.08|28891.08|28891.08|28891.08|28891.08|28891.08|0
1605280780000|2020-11-13 15:19:40|28899.69|28899.69|28895.38|28895.38|28899.69|28899.69|28895.38|28895.38|0
1605280790000|2020-11-13 15:19:50|28899.69|28899.69|28899.69|28899.69|28899.69|28899.69|28899.69|28899.69|0
1605280800000|2020-11-13 15:20:00|28903.99|28903.99|28903.99|28903.99|28903.99|28903.99|28903.99|28903.99|0
1605280810000|2020-11-13 15:20:10|28899.69|28899.69|28895.38|28895.38|28899.69|28899.69|28895.38|28895.38|0
1605280820000|2020-11-13 15:20:20|28891.08|28891.08|28895.38|28895.38|28895.38|28895.38|28891.08|28891.08|0
1605280840000|2020-11-13 15:20:40|28886.77|28886.77|28891.08|28891.08|28891.08|28891.08|28886.77|28886.77|0
1605280860000|2020-11-13 15:21:00|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|0
1605280880000|2020-11-13 15:21:20|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|0
1605280890000|2020-11-13 15:21:30|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|28895.38|0
1605280910000|2020-11-13 15:21:50|28891.08|28891.08|28886.77|28886.77|28891.08|28891.08|28886.77|28886.77|0
1605280930000|2020-11-13 15:22:10|28882.46|28882.46|28878.16|28878.16|28882.46|28882.46|28878.16|28878.16|0
1605280940000|2020-11-13 15:22:20|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|0
1605280950000|2020-11-13 15:22:30|28872.07|28872.07|28867.77|28867.77|28872.07|28872.07|28867.77|28867.77|0
1605280970000|2020-11-13 15:22:50|28865.99|28865.99|28857.38|28857.38|28865.99|28865.99|28857.38|28857.38|0
1605280980000|2020-11-13 15:23:00|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|0
1605280990000|2020-11-13 15:23:10|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|0
1605281010000|2020-11-13 15:23:30|28844.46|28844.46|28853.07|28853.07|28853.07|28853.07|28835.84|28835.84|0
1605281020000|2020-11-13 15:23:40|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|0
1605281030000|2020-11-13 15:23:50|28844.46|28844.46|28848.76|28848.76|28848.76|28848.76|28844.46|28844.46|0
1605281040000|2020-11-13 15:24:00|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28848.76|28848.76|0
1605281060000|2020-11-13 15:24:20|28853.07|28853.07|28848.76|28848.76|28853.07|28853.07|28848.76|28848.76|0
1605281090000|2020-11-13 15:24:50|28853.07|28853.07|28857.38|28857.38|28857.38|28857.38|28853.07|28853.07|0
1605281140000|2020-11-13 15:25:40|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|0
1605281150000|2020-11-13 15:25:50|28854.85|28854.85|28859.15|28859.15|28859.15|28859.15|28854.85|28854.85|0
1605281180000|2020-11-13 15:26:20|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|0
1605281200000|2020-11-13 15:26:40|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|0
1605281210000|2020-11-13 15:26:50|28854.85|28854.85|28854.85|28854.85|28854.85|28854.85|28854.85|28854.85|0
1605281220000|2020-11-13 15:27:00|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|0
1605281230000|2020-11-13 15:27:10|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|28848.76|0
1605281240000|2020-11-13 15:27:20|28840.15|28840.15|28840.15|28840.15|28840.15|28840.15|28840.15|28840.15|0
1605281250000|2020-11-13 15:27:30|28848.76|28848.76|28844.46|28844.46|28848.76|28848.76|28844.46|28844.46|0
1605281280000|2020-11-13 15:28:00|28848.76|28848.76|28853.07|28853.07|28853.07|28853.07|28848.76|28848.76|0
1605281290000|2020-11-13 15:28:10|28857.38|28857.38|28853.07|28853.07|28857.38|28857.38|28853.07|28853.07|0
1605281330000|2020-11-13 15:28:50|28857.38|28857.38|28861.68|28861.68|28861.68|28861.68|28857.38|28857.38|0
1605281340000|2020-11-13 15:29:00|28857.38|28857.38|28853.07|28853.07|28857.38|28857.38|28853.07|28853.07|0
1605281350000|2020-11-13 15:29:10|28857.38|28857.38|28853.07|28853.07|28857.38|28857.38|28853.07|28853.07|0
1605281420000|2020-11-13 15:30:20|28849.51|28849.51|28849.51|28849.51|28849.51|28849.51|28849.51|28849.51|0
1605281450000|2020-11-13 15:30:50|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|0
1605281460000|2020-11-13 15:31:00|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|0
1605281470000|2020-11-13 15:31:10|28846.99|28846.99|28842.68|28842.68|28846.99|28846.99|28842.68|28842.68|0
1605281490000|2020-11-13 15:31:30|28846.99|28846.99|28846.99|28846.99|28846.99|28846.99|28846.99|28846.99|0
1605281530000|2020-11-13 15:32:10|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|0
1605281540000|2020-11-13 15:32:20|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|0
1605281550000|2020-11-13 15:32:30|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1605281610000|2020-11-13 15:33:30|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|0
1605281630000|2020-11-13 15:33:50|28861.68|28861.68|28861.68|28861.68|28861.68|28861.68|28861.68|28861.68|0
1605281670000|2020-11-13 15:34:30|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1605281700000|2020-11-13 15:35:00|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|0
1605281720000|2020-11-13 15:35:20|28854.85|28854.85|28850.54|28850.54|28854.85|28854.85|28850.54|28850.54|0
1605281730000|2020-11-13 15:35:30|28848.76|28848.76|28846.99|28846.99|28848.76|28848.76|28846.99|28846.99|0
1605281760000|2020-11-13 15:36:00|28842.68|28842.68|28846.99|28846.99|28846.99|28846.99|28842.68|28842.68|0
1605281770000|2020-11-13 15:36:10|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|0
1605281780000|2020-11-13 15:36:20|28855.6|28855.6|28857.38|28857.38|28857.38|28857.38|28855.6|28855.6|0
1605281810000|2020-11-13 15:36:50|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|0
1605281820000|2020-11-13 15:37:00|28867.77|28867.77|28867.77|28867.77|28867.77|28867.77|28867.77|28867.77|0
1605281840000|2020-11-13 15:37:20|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|0
1605281880000|2020-11-13 15:38:00|28854.85|28854.85|28859.15|28859.15|28859.15|28859.15|28854.85|28854.85|0
1605281900000|2020-11-13 15:38:20|28857.38|28857.38|28853.07|28853.07|28857.38|28857.38|28853.07|28853.07|0
1605281910000|2020-11-13 15:38:30|28848.76|28848.76|28857.38|28857.38|28861.68|28861.68|28848.76|28848.76|0
1605281920000|2020-11-13 15:38:40|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|28853.07|0
1605281930000|2020-11-13 15:38:50|28861.68|28861.68|28872.07|28872.07|28872.07|28872.07|28861.68|28861.68|0
1605281940000|2020-11-13 15:39:00|28867.77|28867.77|28867.77|28867.77|28867.77|28867.77|28867.77|28867.77|0
1605281990000|2020-11-13 15:39:50|28872.07|28872.07|28872.07|28872.07|28872.07|28872.07|28872.07|28872.07|0
1605282000000|2020-11-13 15:40:00|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|0
1605282020000|2020-11-13 15:40:20|28880.69|28880.69|28880.69|28880.69|28880.69|28880.69|28880.69|28880.69|0
1605282030000|2020-11-13 15:40:30|28884.99|28884.99|28884.99|28884.99|28884.99|28884.99|28884.99|28884.99|0
1605282040000|2020-11-13 15:40:40|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|0
1605282050000|2020-11-13 15:40:50|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|0
1605282060000|2020-11-13 15:41:00|28878.16|28878.16|28878.16|28878.16|28878.16|28878.16|28878.16|28878.16|0
1605282100000|2020-11-13 15:41:40|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|0
1605282120000|2020-11-13 15:42:00|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|0
1605282130000|2020-11-13 15:42:10|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|0
1605282140000|2020-11-13 15:42:20|28886.77|28886.77|28888.55|28888.55|28888.55|28888.55|28886.77|28886.77|0
1605282150000|2020-11-13 15:42:30|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|0
1605282160000|2020-11-13 15:42:40|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|0
1605282190000|2020-11-13 15:43:10|28890.32|28890.32|28892.85|28892.85|28892.85|28892.85|28888.55|28888.55|0
1605282210000|2020-11-13 15:43:30|28897.16|28897.16|28897.16|28897.16|28897.16|28897.16|28897.16|28897.16|0
1605282220000|2020-11-13 15:43:40|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|28892.85|0
1605282230000|2020-11-13 15:43:50|28888.55|28888.55|28884.24|28884.24|28888.55|28888.55|28884.24|28884.24|0
1605282240000|2020-11-13 15:44:00|28879.93|28879.93|28888.55|28888.55|28888.55|28888.55|28879.93|28879.93|0
1605282270000|2020-11-13 15:44:30|28884.24|28884.24|28880.69|28880.69|28884.24|28884.24|28880.69|28880.69|0
1605282310000|2020-11-13 15:45:10|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1605282340000|2020-11-13 15:45:40|28877.13|28877.13|28877.13|28877.13|28877.13|28877.13|28877.13|28877.13|0
1605282350000|2020-11-13 15:45:50|28872.82|28872.82|28871.05|28871.05|28872.82|28872.82|28871.05|28871.05|0
1605282370000|2020-11-13 15:46:10|28866.74|28866.74|28862.43|28862.43|28866.74|28866.74|28862.43|28862.43|0
1605282390000|2020-11-13 15:46:30|28866.74|28866.74|28871.05|28871.05|28871.05|28871.05|28866.74|28866.74|0
1605282400000|2020-11-13 15:46:40|28875.35|28875.35|28871.05|28871.05|28875.35|28875.35|28871.05|28871.05|0
1605282420000|2020-11-13 15:47:00|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|0
1605282430000|2020-11-13 15:47:10|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|0
1605282440000|2020-11-13 15:47:20|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|0
1605282450000|2020-11-13 15:47:30|28862.43|28862.43|28862.43|28862.43|28862.43|28862.43|28862.43|28862.43|0
1605282460000|2020-11-13 15:47:40|28858.13|28858.13|28853.82|28853.82|28858.13|28858.13|28853.82|28853.82|0
1605282470000|2020-11-13 15:47:50|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|0
1605282480000|2020-11-13 15:48:00|28862.43|28862.43|28862.43|28862.43|28862.43|28862.43|28862.43|28862.43|0
1605282500000|2020-11-13 15:48:20|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|0
1605282540000|2020-11-13 15:49:00|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605282560000|2020-11-13 15:49:20|28855.6|28855.6|28859.91|28859.91|28859.91|28859.91|28855.6|28855.6|0
1605282580000|2020-11-13 15:49:40|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|0
1605282600000|2020-11-13 15:50:00|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|0
1605282610000|2020-11-13 15:50:10|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|0
1605282630000|2020-11-13 15:50:30|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1605282670000|2020-11-13 15:51:10|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|0
1605282680000|2020-11-13 15:51:20|28868.52|28868.52|28864.21|28864.21|28868.52|28868.52|28864.21|28864.21|0
1605282740000|2020-11-13 15:52:20|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605282780000|2020-11-13 15:53:00|28855.6|28855.6|28861.68|28861.68|28861.68|28861.68|28855.6|28855.6|0
1605282800000|2020-11-13 15:53:20|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28853.07|28853.07|0
1605282810000|2020-11-13 15:53:30|28861.68|28861.68|28857.38|28857.38|28861.68|28861.68|28857.38|28857.38|0
1605282820000|2020-11-13 15:53:40|28853.07|28853.07|28851.29|28851.29|28853.07|28853.07|28851.29|28851.29|0
1605282840000|2020-11-13 15:54:00|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|0
1605282850000|2020-11-13 15:54:10|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605282860000|2020-11-13 15:54:20|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|0
1605282890000|2020-11-13 15:54:50|28851.29|28851.29|28855.6|28855.6|28855.6|28855.6|28851.29|28851.29|0
1605282900000|2020-11-13 15:55:00|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605282910000|2020-11-13 15:55:10|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|0
1605282920000|2020-11-13 15:55:20|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605282930000|2020-11-13 15:55:30|28855.6|28855.6|28851.29|28851.29|28855.6|28855.6|28851.29|28851.29|0
1605282980000|2020-11-13 15:56:20|28849.51|28849.51|28853.82|28853.82|28853.82|28853.82|28849.51|28849.51|0
1605283010000|2020-11-13 15:56:50|28858.13|28858.13|28868.52|28868.52|28868.52|28868.52|28858.13|28858.13|0
1605283020000|2020-11-13 15:57:00|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|28864.21|0
1605283030000|2020-11-13 15:57:10|28859.91|28859.91|28855.6|28855.6|28859.91|28859.91|28855.6|28855.6|0
1605283040000|2020-11-13 15:57:20|28864.21|28864.21|28868.52|28868.52|28868.52|28868.52|28864.21|28864.21|0
1605283050000|2020-11-13 15:57:30|28872.82|28872.82|28872.82|28872.82|28872.82|28872.82|28872.82|28872.82|0
1605283070000|2020-11-13 15:57:50|28877.13|28877.13|28877.13|28877.13|28877.13|28877.13|28877.13|28877.13|0
1605283080000|2020-11-13 15:58:00|28872.82|28872.82|28872.82|28872.82|28872.82|28872.82|28872.82|28872.82|0
1605283090000|2020-11-13 15:58:10|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1605283100000|2020-11-13 15:58:20|28872.82|28872.82|28864.21|28864.21|28872.82|28872.82|28864.21|28864.21|0
1605283120000|2020-11-13 15:58:40|28859.91|28859.91|28855.6|28855.6|28859.91|28859.91|28855.6|28855.6|0
1605283180000|2020-11-13 15:59:40|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605283200000|2020-11-13 16:00:00|28855.6|28855.6|28864.21|28864.21|28864.21|28864.21|28855.6|28855.6|0
1605283210000|2020-11-13 16:00:10|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|28859.91|0
1605283230000|2020-11-13 16:00:30|28864.21|28864.21|28865.99|28865.99|28865.99|28865.99|28864.21|28864.21|0
1605283240000|2020-11-13 16:00:40|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|28870.3|0
1605283290000|2020-11-13 16:01:30|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1605283330000|2020-11-13 16:02:10|28876.38|28876.38|28884.99|28884.99|28884.99|28884.99|28876.38|28876.38|0
1605283340000|2020-11-13 16:02:20|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|0
1605283350000|2020-11-13 16:02:30|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|0
1605283370000|2020-11-13 16:02:50|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|0
1605283380000|2020-11-13 16:03:00|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|0
1605283390000|2020-11-13 16:03:10|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|28893.6|0
1605283410000|2020-11-13 16:03:30|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|0
1605283430000|2020-11-13 16:03:50|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|0
1605283440000|2020-11-13 16:04:00|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|0
1605283450000|2020-11-13 16:04:10|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1605283470000|2020-11-13 16:04:30|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1605283490000|2020-11-13 16:04:50|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1605283520000|2020-11-13 16:05:20|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1605283560000|2020-11-13 16:06:00|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1605283570000|2020-11-13 16:06:10|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1605283580000|2020-11-13 16:06:20|28878.91|28878.91|28883.21|28883.21|28883.21|28883.21|28878.91|28878.91|0
1605283610000|2020-11-13 16:06:50|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1605283620000|2020-11-13 16:07:00|28874.6|28874.6|28872.82|28872.82|28874.6|28874.6|28872.82|28872.82|0
1605283650000|2020-11-13 16:07:30|28868.52|28868.52|28864.21|28864.21|28868.52|28868.52|28864.21|28864.21|0
1605283670000|2020-11-13 16:07:50|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|0
1605283690000|2020-11-13 16:08:10|28870.3|28870.3|28874.6|28874.6|28874.6|28874.6|28870.3|28870.3|0
1605283700000|2020-11-13 16:08:20|28878.91|28878.91|28874.6|28874.6|28878.91|28878.91|28874.6|28874.6|0
1605283740000|2020-11-13 16:09:00|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1605283750000|2020-11-13 16:09:10|28884.99|28884.99|28884.99|28884.99|28884.99|28884.99|28884.99|28884.99|0
1605283800000|2020-11-13 16:10:00|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|28876.38|0
1605283810000|2020-11-13 16:10:10|28880.69|28880.69|28884.99|28884.99|28884.99|28884.99|28880.69|28880.69|0
1605283820000|2020-11-13 16:10:20|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|0
1605283830000|2020-11-13 16:10:30|28880.69|28880.69|28876.38|28876.38|28880.69|28880.69|28876.38|28876.38|0
1605283840000|2020-11-13 16:10:40|28874.6|28874.6|28870.3|28870.3|28874.6|28874.6|28870.3|28870.3|0
1605283850000|2020-11-13 16:10:50|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|28865.99|0
1605283860000|2020-11-13 16:11:00|28861.68|28861.68|28861.68|28861.68|28861.68|28861.68|28861.68|28861.68|0
1605283870000|2020-11-13 16:11:10|28865.99|28865.99|28867.77|28867.77|28867.77|28867.77|28865.99|28865.99|0
1605283890000|2020-11-13 16:11:30|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|0
1605283900000|2020-11-13 16:11:40|28854.85|28854.85|28854.85|28854.85|28854.85|28854.85|28854.85|28854.85|0
1605283920000|2020-11-13 16:12:00|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|28859.15|0
1605283950000|2020-11-13 16:12:30|28857.38|28857.38|28846.99|28846.99|28857.38|28857.38|28846.99|28846.99|0
1605283960000|2020-11-13 16:12:40|28851.29|28851.29|28845.21|28845.21|28851.29|28851.29|28845.21|28845.21|0
1605284010000|2020-11-13 16:13:30|28849.51|28849.51|28849.51|28849.51|28849.51|28849.51|28849.51|28849.51|0
1605284020000|2020-11-13 16:13:40|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|0
1605284040000|2020-11-13 16:14:00|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|0
1605284060000|2020-11-13 16:14:20|28853.82|28853.82|28855.97|28855.97|28855.97|28855.97|28853.82|28853.82|0
1605284090000|2020-11-13 16:14:50|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|0
1605284100000|2020-11-13 16:15:00|28855.97|28855.97|28855.97|28855.97|28855.97|28855.97|28855.97|28855.97|0
1605284120000|2020-11-13 16:15:20|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|0
1605284150000|2020-11-13 16:15:50|28858.13|28858.13|28866.74|28866.74|28866.74|28866.74|28858.13|28858.13|0
1605284160000|2020-11-13 16:16:00|28862.43|28862.43|28866.74|28866.74|28866.74|28866.74|28862.43|28862.43|0
1605284200000|2020-11-13 16:16:40|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|0
1605284220000|2020-11-13 16:17:00|28875.35|28875.35|28879.66|28879.66|28883.97|28883.97|28875.35|28875.35|0
1605284230000|2020-11-13 16:17:10|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|28883.97|0
1605284240000|2020-11-13 16:17:20|28879.66|28879.66|28875.35|28875.35|28879.66|28879.66|28875.35|28875.35|0
1605284250000|2020-11-13 16:17:30|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|0
1605284280000|2020-11-13 16:18:00|28866.74|28866.74|28862.43|28862.43|28866.74|28866.74|28862.43|28862.43|0
1605284290000|2020-11-13 16:18:10|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|28866.74|0
1605284300000|2020-11-13 16:18:20|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|28871.05|0
1605284320000|2020-11-13 16:18:40|28868.89|28868.89|28868.89|28868.89|28868.89|28868.89|28868.89|28868.89|0
1605284330000|2020-11-13 16:18:50|28871.05|28871.05|28883.97|28883.97|28883.97|28883.97|28871.05|28871.05|0
1605284340000|2020-11-13 16:19:00|28890.05|28890.05|28890.05|28890.05|28890.05|28890.05|28890.05|28890.05|0
1605284350000|2020-11-13 16:19:10|28891.83|28891.83|28891.83|28891.83|28891.83|28891.83|28891.83|28891.83|0
1605284360000|2020-11-13 16:19:20|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|28883.21|28883.21|0
1605284400000|2020-11-13 16:20:00|28889.3|28889.3|28902.22|28902.22|28902.22|28902.22|28889.3|28889.3|0
1605284430000|2020-11-13 16:20:30|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|28897.91|0
1605284440000|2020-11-13 16:20:40|28894.36|28894.36|28883.97|28883.97|28894.36|28894.36|28883.97|28883.97|0
1605284460000|2020-11-13 16:21:00|28881.81|28881.81|28879.66|28879.66|28883.97|28883.97|28879.66|28879.66|0
1605284480000|2020-11-13 16:21:20|28883.97|28883.97|28885.74|28885.74|28885.74|28885.74|28883.97|28883.97|0
1605284510000|2020-11-13 16:21:50|28881.44|28881.44|28881.44|28881.44|28881.44|28881.44|28881.44|28881.44|0
1605284530000|2020-11-13 16:22:10|28883.59|28883.59|28883.59|28883.59|28883.59|28883.59|28883.59|28883.59|0
1605284540000|2020-11-13 16:22:20|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|0
1605284560000|2020-11-13 16:22:40|28890.05|28890.05|28890.05|28890.05|28890.05|28890.05|28890.05|28890.05|0
1605284640000|2020-11-13 16:24:00|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|0
1605284650000|2020-11-13 16:24:10|28887.9|28887.9|28887.9|28887.9|28887.9|28887.9|28887.9|28887.9|0
1605284680000|2020-11-13 16:24:40|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|28885.74|0
1605284710000|2020-11-13 16:25:10|28881.44|28881.44|28896.88|28896.88|28896.88|28896.88|28871.05|28871.05|0
1605284720000|2020-11-13 16:25:20|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|0
1605284730000|2020-11-13 16:25:30|28896.88|28896.88|28894.36|28894.36|28898.66|28898.66|28894.36|28894.36|0
1605284740000|2020-11-13 16:25:40|28898.66|28898.66|28898.66|28898.66|28898.66|28898.66|28898.66|28898.66|0
1605284750000|2020-11-13 16:25:50|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|0
1605284760000|2020-11-13 16:26:00|28907.27|28907.27|28907.27|28907.27|28915.89|28915.89|28907.27|28907.27|0
1605284770000|2020-11-13 16:26:10|28898.66|28898.66|28902.97|28902.97|28902.97|28902.97|28898.66|28898.66|0
1605284780000|2020-11-13 16:26:20|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|0
1605284800000|2020-11-13 16:26:40|28909.8|28909.8|28909.8|28909.8|28909.8|28909.8|28909.8|28909.8|0
1605284830000|2020-11-13 16:27:10|28914.11|28914.11|28915.89|28915.89|28915.89|28915.89|28914.11|28914.11|0
1605284840000|2020-11-13 16:27:20|28911.58|28911.58|28907.27|28907.27|28915.89|28915.89|28907.27|28907.27|0
1605284850000|2020-11-13 16:27:30|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|28911.58|0
1605284870000|2020-11-13 16:27:50|28915.89|28915.89|28917.66|28917.66|28917.66|28917.66|28915.89|28915.89|0
1605284880000|2020-11-13 16:28:00|28909.05|28909.05|28913.36|28913.36|28913.36|28913.36|28909.05|28909.05|0
1605284890000|2020-11-13 16:28:10|28915.14|28915.14|28919.44|28919.44|28919.44|28919.44|28915.14|28915.14|0
1605284900000|2020-11-13 16:28:20|28915.14|28915.14|28915.14|28915.14|28915.14|28915.14|28915.14|28915.14|0
1605284910000|2020-11-13 16:28:30|28910.83|28910.83|28910.83|28910.83|28910.83|28910.83|28910.83|28910.83|0
1605284920000|2020-11-13 16:28:40|28915.14|28915.14|28910.83|28910.83|28915.14|28915.14|28910.83|28910.83|0
1605284930000|2020-11-13 16:28:50|28915.14|28915.14|28906.52|28906.52|28915.14|28915.14|28906.52|28906.52|0
1605284940000|2020-11-13 16:29:00|28902.22|28902.22|28902.22|28902.22|28910.83|28910.83|28902.22|28902.22|0
1605284950000|2020-11-13 16:29:10|28906.52|28906.52|28915.14|28915.14|28915.14|28915.14|28906.52|28906.52|0
1605284960000|2020-11-13 16:29:20|28919.44|28919.44|28913.36|28913.36|28919.44|28919.44|28913.36|28913.36|0
1605284970000|2020-11-13 16:29:30|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|0
1605284980000|2020-11-13 16:29:40|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|28909.05|0
1605284990000|2020-11-13 16:29:50|28904.75|28904.75|28894.36|28894.36|28909.05|28909.05|28894.36|28894.36|0
1605514500000|2020-11-16 08:15:00|28876.25|28876.25|28865.86|28865.86|28878.78|28878.78|28865.86|28865.86|0
1605514520000|2020-11-16 08:15:20|28867.64|28867.64|28882.33|28882.33|28882.33|28882.33|28867.64|28867.64|0
1605514530000|2020-11-16 08:15:30|28886.64|28886.64|28897.03|28897.03|28897.03|28897.03|28886.64|28886.64|0
1605514540000|2020-11-16 08:15:40|28895.25|28895.25|28895.25|28895.25|28895.25|28895.25|28895.25|28895.25|0
1605514550000|2020-11-16 08:15:50|28890.95|28890.95|28901.34|28901.34|28918.56|28918.56|28890.95|28890.95|0
1605514570000|2020-11-16 08:16:10|28897.03|28897.03|28894.5|28894.5|28898.81|28898.81|28888.42|28888.42|0
1605514580000|2020-11-16 08:16:20|28892.72|28892.72|28892.72|28892.72|28892.72|28892.72|28892.72|28892.72|0
1605514590000|2020-11-16 08:16:30|28896.28|28896.28|28896.28|28896.28|28896.28|28896.28|28896.28|28896.28|0
1605514600000|2020-11-16 08:16:40|28894.5|28894.5|28901.34|28901.34|28901.34|28901.34|28888.42|28888.42|0
1605514610000|2020-11-16 08:16:50|28897.03|28897.03|28901.34|28901.34|28901.34|28901.34|28897.03|28897.03|0
1605514620000|2020-11-16 08:17:00|28897.03|28897.03|28901.34|28901.34|28901.34|28901.34|28897.03|28897.03|0
1605514640000|2020-11-16 08:17:20|28905.64|28905.64|28905.64|28905.64|28905.64|28905.64|28905.64|28905.64|0
1605514650000|2020-11-16 08:17:30|28909.95|28909.95|28916.03|28916.03|28916.03|28916.03|28909.95|28909.95|0
1605514660000|2020-11-16 08:17:40|28920.34|28920.34|28920.34|28920.34|28920.34|28920.34|28920.34|28920.34|0
1605514680000|2020-11-16 08:18:00|28933.26|28933.26|28924.64|28924.64|28933.26|28933.26|28924.64|28924.64|0
1605514710000|2020-11-16 08:18:30|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|0
1605514720000|2020-11-16 08:18:40|28919.59|28919.59|28923.89|28923.89|28923.89|28923.89|28919.59|28919.59|0
1605514760000|2020-11-16 08:19:20|28919.59|28919.59|28919.59|28919.59|28919.59|28919.59|28919.59|28919.59|0
1605514770000|2020-11-16 08:19:30|28928.2|28928.2|28928.2|28928.2|28928.2|28928.2|28928.2|28928.2|0
1605514800000|2020-11-16 08:20:00|28958.34|28958.34|28958.34|28958.34|28958.34|28958.34|28958.34|28958.34|0
1605514810000|2020-11-16 08:20:10|28962.65|28962.65|28962.65|28962.65|28962.65|28962.65|28962.65|28962.65|0
1605514820000|2020-11-16 08:20:20|28966.96|28966.96|28973.04|28973.04|28973.04|28973.04|28966.96|28966.96|0
1605514830000|2020-11-16 08:20:30|28981.65|28981.65|28979.88|28979.88|28981.65|28981.65|28979.88|28979.88|0
1605514860000|2020-11-16 08:21:00|28971.26|28971.26|28958.34|28958.34|28971.26|28971.26|28958.34|28958.34|0
1605514870000|2020-11-16 08:21:10|28954.04|28954.04|28962.65|28962.65|28971.26|28971.26|28954.04|28954.04|0
1605514880000|2020-11-16 08:21:20|28969.76|28969.76|28990.54|28990.54|28990.54|28990.54|28969.76|28969.76|0
1605514890000|2020-11-16 08:21:30|28986.23|28986.23|28971.54|28971.54|28986.23|28986.23|28971.54|28971.54|0
1605514920000|2020-11-16 08:22:00|28975.84|28975.84|28971.54|28971.54|28975.84|28975.84|28971.54|28971.54|0
1605514930000|2020-11-16 08:22:10|28967.23|28967.23|28975.09|28975.09|28975.09|28975.09|28967.23|28967.23|0
1605514940000|2020-11-16 08:22:20|28970.79|28970.79|28970.79|28970.79|28970.79|28970.79|28970.79|28970.79|0
1605514950000|2020-11-16 08:22:30|28967.23|28967.23|28967.23|28967.23|28967.23|28967.23|28967.23|28967.23|0
1605514960000|2020-11-16 08:22:40|28975.84|28975.84|28967.23|28967.23|28980.15|28980.15|28967.23|28967.23|0
1605514970000|2020-11-16 08:22:50|28975.84|28975.84|28971.54|28971.54|28975.84|28975.84|28971.54|28971.54|0
1605514980000|2020-11-16 08:23:00|28967.98|28967.98|28980.9|28980.9|28980.9|28980.9|28967.98|28967.98|0
1605514990000|2020-11-16 08:23:10|28984.46|28984.46|28999.15|28999.15|28999.15|28999.15|28984.46|28984.46|0
1605515000000|2020-11-16 08:23:20|29003.46|29003.46|28999.15|28999.15|29003.46|29003.46|28999.15|28999.15|0
1605515010000|2020-11-16 08:23:30|29007.01|29007.01|29007.01|29007.01|29010.57|29010.57|29007.01|29007.01|0
1605515030000|2020-11-16 08:23:50|28997.38|28997.38|28997.38|28997.38|28997.38|28997.38|28997.38|28997.38|0
1605515040000|2020-11-16 08:24:00|28995.6|28995.6|28967.98|28967.98|28995.6|28995.6|28967.98|28967.98|0
1605515060000|2020-11-16 08:24:20|28976.6|28976.6|28972.29|28972.29|28976.6|28976.6|28972.29|28972.29|0
1605515080000|2020-11-16 08:24:40|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|0
1605515090000|2020-11-16 08:24:50|28969.76|28969.76|28969.76|28969.76|28969.76|28969.76|28969.76|28969.76|0
1605515100000|2020-11-16 08:25:00|28976.87|28976.87|28971.54|28971.54|28976.87|28976.87|28971.54|28971.54|0
1605515110000|2020-11-16 08:25:10|28975.84|28975.84|28975.84|28975.84|28975.84|28975.84|28975.84|28975.84|0
1605515120000|2020-11-16 08:25:20|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|0
1605515130000|2020-11-16 08:25:30|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|0
1605515140000|2020-11-16 08:25:40|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|28974.07|0
1605515150000|2020-11-16 08:25:50|28988.76|28988.76|28994.85|28994.85|28994.85|28994.85|28988.76|28988.76|0
1605515180000|2020-11-16 08:26:20|28999.15|28999.15|28996.62|28996.62|29000.93|29000.93|28996.62|28996.62|0
1605515190000|2020-11-16 08:26:30|29000.18|29000.18|29005.24|29005.24|29014.12|29014.12|29000.18|29000.18|0
1605515200000|2020-11-16 08:26:40|29009.54|29009.54|29005.24|29005.24|29009.54|29009.54|29005.24|29005.24|0
1605515220000|2020-11-16 08:27:00|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|0
1605515230000|2020-11-16 08:27:10|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|0
1605515240000|2020-11-16 08:27:20|29000.93|29000.93|29000.93|29000.93|29000.93|29000.93|29000.93|29000.93|0
1605515280000|2020-11-16 08:28:00|28999.15|28999.15|28990.54|28990.54|28999.15|28999.15|28990.54|28990.54|0
1605515300000|2020-11-16 08:28:20|28994.1|28994.1|28994.1|28994.1|28994.1|28994.1|28994.1|28994.1|0
1605515310000|2020-11-16 08:28:30|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|0
1605515320000|2020-11-16 08:28:40|28998.4|28998.4|28998.4|28998.4|28998.4|28998.4|28998.4|28998.4|0
1605515330000|2020-11-16 08:28:50|29002.71|29002.71|28994.1|28994.1|29002.71|29002.71|28994.1|28994.1|0
1605515340000|2020-11-16 08:29:00|28998.4|28998.4|28996.62|28996.62|28998.4|28998.4|28996.62|28996.62|0
1605515350000|2020-11-16 08:29:10|29005.24|29005.24|29017.4|29017.4|29017.4|29017.4|29005.24|29005.24|0
1605515360000|2020-11-16 08:29:20|29026.02|29026.02|29021.71|29021.71|29026.02|29026.02|29021.71|29021.71|0
1605515370000|2020-11-16 08:29:30|29013.1|29013.1|29008.79|29008.79|29013.1|29013.1|29008.79|29008.79|0
1605515390000|2020-11-16 08:29:50|29007.01|29007.01|28992.32|28992.32|29007.01|29007.01|28992.32|28992.32|0
1605515400000|2020-11-16 08:30:00|28990.54|28990.54|28990.54|28990.54|28990.54|28990.54|28990.54|28990.54|0
1605515450000|2020-11-16 08:30:50|28986.23|28986.23|28990.54|28990.54|28990.54|28990.54|28986.23|28986.23|0
1605515460000|2020-11-16 08:31:00|28994.85|28994.85|28994.85|28994.85|28994.85|28994.85|28994.85|28994.85|0
1605515480000|2020-11-16 08:31:20|28999.15|28999.15|28999.15|28999.15|28999.15|28999.15|28999.15|28999.15|0
1605515500000|2020-11-16 08:31:40|28994.85|28994.85|28994.85|28994.85|28994.85|28994.85|28994.85|28994.85|0
1605515510000|2020-11-16 08:31:50|28996.62|28996.62|29000.93|29000.93|29000.93|29000.93|28996.62|28996.62|0
1605515540000|2020-11-16 08:32:20|29005.24|29005.24|28996.62|28996.62|29009.54|29009.54|28996.62|28996.62|0
1605515550000|2020-11-16 08:32:30|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|0
1605515560000|2020-11-16 08:32:40|28988.01|28988.01|28992.32|28992.32|28992.32|28992.32|28988.01|28988.01|0
1605515590000|2020-11-16 08:33:10|28988.01|28988.01|28988.01|28988.01|28988.01|28988.01|28988.01|28988.01|0
1605515610000|2020-11-16 08:33:30|28983.71|28983.71|28979.4|28979.4|28983.71|28983.71|28979.4|28979.4|0
1605515640000|2020-11-16 08:34:00|28975.09|28975.09|28971.54|28971.54|28975.09|28975.09|28971.54|28971.54|0
1605515650000|2020-11-16 08:34:10|28967.23|28967.23|28959.37|28959.37|28967.23|28967.23|28955.06|28955.06|0
1605515660000|2020-11-16 08:34:20|28963.68|28963.68|28963.68|28963.68|28963.68|28963.68|28963.68|28963.68|0
1605515670000|2020-11-16 08:34:30|28959.37|28959.37|28969.01|28969.01|28969.01|28969.01|28959.37|28959.37|0
1605515680000|2020-11-16 08:34:40|28977.62|28977.62|28981.93|28981.93|28981.93|28981.93|28977.62|28977.62|0
1605515720000|2020-11-16 08:35:20|28986.23|28986.23|28986.23|28986.23|28986.23|28986.23|28986.23|28986.23|0
1605515730000|2020-11-16 08:35:30|28990.54|28990.54|28992.32|28992.32|28992.32|28992.32|28990.54|28990.54|0
1605515760000|2020-11-16 08:36:00|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|0
1605515770000|2020-11-16 08:36:10|29000.93|29000.93|29000.93|29000.93|29000.93|29000.93|29000.93|29000.93|0
1605515780000|2020-11-16 08:36:20|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|0
1605515840000|2020-11-16 08:37:20|29007.01|29007.01|29007.01|29007.01|29007.01|29007.01|29007.01|29007.01|0
1605515850000|2020-11-16 08:37:30|28994.1|28994.1|28998.4|28998.4|28998.4|28998.4|28994.1|28994.1|0
1605515860000|2020-11-16 08:37:40|29000.18|29000.18|29003.73|29003.73|29003.73|29003.73|29000.18|29000.18|0
1605515880000|2020-11-16 08:38:00|29001.96|29001.96|29001.96|29001.96|29001.96|29001.96|29001.96|29001.96|0
1605515890000|2020-11-16 08:38:10|29003.73|29003.73|29003.73|29003.73|29003.73|29003.73|29003.73|29003.73|0
1605515900000|2020-11-16 08:38:20|29005.51|29005.51|29005.51|29005.51|29005.51|29005.51|29005.51|29005.51|0
1605515930000|2020-11-16 08:38:50|28996.9|28996.9|28998.68|28998.68|29002.98|29002.98|28994.37|28994.37|0
1605515940000|2020-11-16 08:39:00|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|28996.9|0
1605515950000|2020-11-16 08:39:10|29000.45|29000.45|29000.45|29000.45|29000.45|29000.45|29000.45|29000.45|0
1605515960000|2020-11-16 08:39:20|28998.68|28998.68|28998.68|28998.68|28998.68|28998.68|28998.68|28998.68|0
1605515970000|2020-11-16 08:39:30|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|0
1605515980000|2020-11-16 08:39:40|29002.98|29002.98|29002.98|29002.98|29002.98|29002.98|29002.98|29002.98|0
1605515990000|2020-11-16 08:39:50|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|0
1605516000000|2020-11-16 08:40:00|29009.07|29009.07|29010.84|29010.84|29010.84|29010.84|29004.76|29004.76|0
1605516010000|2020-11-16 08:40:10|29015.15|29015.15|29008.31|29008.31|29015.15|29015.15|29006.54|29006.54|0
1605516030000|2020-11-16 08:40:30|29016.93|29016.93|29025.54|29025.54|29025.54|29025.54|29016.93|29016.93|0
1605516040000|2020-11-16 08:40:40|29034.15|29034.15|29034.15|29034.15|29034.15|29034.15|29034.15|29034.15|0
1605516050000|2020-11-16 08:40:50|29035.93|29035.93|29035.93|29035.93|29035.93|29035.93|29035.93|29035.93|0
1605516070000|2020-11-16 08:41:10|29027.32|29027.32|29019.46|29019.46|29027.32|29027.32|29019.46|29019.46|0
1605516090000|2020-11-16 08:41:30|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|0
1605516120000|2020-11-16 08:42:00|29009.07|29009.07|29009.07|29009.07|29009.07|29009.07|29009.07|29009.07|0
1605516130000|2020-11-16 08:42:10|29013.37|29013.37|29013.37|29013.37|29013.37|29013.37|29013.37|29013.37|0
1605516140000|2020-11-16 08:42:20|29009.07|29009.07|29009.07|29009.07|29009.07|29009.07|29009.07|29009.07|0
1605516150000|2020-11-16 08:42:30|29010.84|29010.84|29015.15|29015.15|29015.15|29015.15|29010.84|29010.84|0
1605516170000|2020-11-16 08:42:50|29019.46|29019.46|29015.15|29015.15|29023.76|29023.76|29015.15|29015.15|0
1605516180000|2020-11-16 08:43:00|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|0
1605516220000|2020-11-16 08:43:40|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|0
1605516230000|2020-11-16 08:43:50|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|29010.84|0
1605516260000|2020-11-16 08:44:20|29006.54|29006.54|29004.76|29004.76|29006.54|29006.54|29004.76|29004.76|0
1605516290000|2020-11-16 08:44:50|29000.45|29000.45|28991.84|28991.84|29000.45|29000.45|28991.84|28991.84|0
1605516300000|2020-11-16 08:45:00|28996.15|28996.15|28991.84|28991.84|28996.15|28996.15|28991.84|28991.84|0
1605516310000|2020-11-16 08:45:10|29000.45|29000.45|29000.45|29000.45|29000.45|29000.45|29000.45|29000.45|0
1605516320000|2020-11-16 08:45:20|29004.76|29004.76|29006.54|29006.54|29006.54|29006.54|29004.76|29004.76|0
1605516330000|2020-11-16 08:45:30|29008.31|29008.31|29008.31|29008.31|29008.31|29008.31|29008.31|29008.31|0
1605516350000|2020-11-16 08:45:50|29014.4|29014.4|29020.48|29020.48|29020.48|29020.48|29014.4|29014.4|0
1605516360000|2020-11-16 08:46:00|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|0
1605516370000|2020-11-16 08:46:10|29020.48|29020.48|29020.48|29020.48|29020.48|29020.48|29020.48|29020.48|0
1605516400000|2020-11-16 08:46:40|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|0
1605516430000|2020-11-16 08:47:10|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|0
1605516440000|2020-11-16 08:47:20|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|0
1605516450000|2020-11-16 08:47:30|29003.26|29003.26|29003.26|29003.26|29003.26|29003.26|29003.26|29003.26|0
1605516460000|2020-11-16 08:47:40|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|0
1605516480000|2020-11-16 08:48:00|29000.73|29000.73|29005.79|29005.79|29005.79|29005.79|28998.95|28998.95|0
1605516490000|2020-11-16 08:48:10|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|0
1605516500000|2020-11-16 08:48:20|28999.7|28999.7|28999.7|28999.7|28999.7|28999.7|28999.7|28999.7|0
1605516540000|2020-11-16 08:49:00|28986.78|28986.78|28978.92|28978.92|28986.78|28986.78|28978.92|28978.92|0
1605516550000|2020-11-16 08:49:10|28983.23|28983.23|28983.23|28983.23|28983.23|28983.23|28983.23|28983.23|0
1605516560000|2020-11-16 08:49:20|28979.67|28979.67|28979.67|28979.67|28979.67|28979.67|28979.67|28979.67|0
1605516600000|2020-11-16 08:50:00|28981.45|28981.45|28983.23|28983.23|28983.23|28983.23|28981.45|28981.45|0
1605516610000|2020-11-16 08:50:10|28981.45|28981.45|28985.76|28985.76|28985.76|28985.76|28981.45|28981.45|0
1605516620000|2020-11-16 08:50:20|28990.06|28990.06|28990.06|28990.06|28990.06|28990.06|28990.06|28990.06|0
1605516660000|2020-11-16 08:51:00|28993.62|28993.62|28993.62|28993.62|28993.62|28993.62|28993.62|28993.62|0
1605516670000|2020-11-16 08:51:10|28997.92|28997.92|28997.92|28997.92|28997.92|28997.92|28997.92|28997.92|0
1605516710000|2020-11-16 08:51:50|29002.23|29002.23|29004.01|29004.01|29004.01|29004.01|29002.23|29002.23|0
1605516720000|2020-11-16 08:52:00|28999.7|28999.7|28999.7|28999.7|28999.7|28999.7|28999.7|28999.7|0
1605516730000|2020-11-16 08:52:10|28997.92|28997.92|28989.31|28989.31|28997.92|28997.92|28989.31|28989.31|0
1605516760000|2020-11-16 08:52:40|28991.09|28991.09|28984.25|28984.25|28992.87|28992.87|28984.25|28984.25|0
1605516780000|2020-11-16 08:53:00|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|0
1605516790000|2020-11-16 08:53:10|28973.86|28973.86|28973.86|28973.86|28973.86|28973.86|28973.86|28973.86|0
1605516800000|2020-11-16 08:53:20|28969.56|28969.56|28965.25|28965.25|28969.56|28969.56|28965.25|28965.25|0
1605516810000|2020-11-16 08:53:30|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|0
1605516840000|2020-11-16 08:54:00|28968.81|28968.81|28960.19|28960.19|28968.81|28968.81|28960.19|28960.19|0
1605516850000|2020-11-16 08:54:10|28970.58|28970.58|28970.58|28970.58|28970.58|28970.58|28970.58|28970.58|0
1605516860000|2020-11-16 08:54:20|28972.36|28972.36|28972.36|28972.36|28972.36|28972.36|28972.36|28972.36|0
1605516880000|2020-11-16 08:54:40|28980.97|28980.97|28976.67|28976.67|28980.97|28980.97|28976.67|28976.67|0
1605516890000|2020-11-16 08:54:50|28974.89|28974.89|28976.67|28976.67|28976.67|28976.67|28974.89|28974.89|0
1605516910000|2020-11-16 08:55:10|28974.89|28974.89|28961.97|28961.97|28974.89|28974.89|28961.97|28961.97|0
1605516920000|2020-11-16 08:55:20|28960.19|28960.19|28958.42|28958.42|28960.19|28960.19|28958.42|28958.42|0
1605516960000|2020-11-16 08:56:00|28954.11|28954.11|28954.11|28954.11|28954.11|28954.11|28954.11|28954.11|0
1605516980000|2020-11-16 08:56:20|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|0
1605517000000|2020-11-16 08:56:40|28958.42|28958.42|28958.42|28958.42|28958.42|28958.42|28958.42|28958.42|0
1605517020000|2020-11-16 08:57:00|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|0
1605517030000|2020-11-16 08:57:10|28971.34|28971.34|28971.34|28971.34|28971.34|28971.34|28971.34|28971.34|0
1605517050000|2020-11-16 08:57:30|28975.64|28975.64|28979.2|28979.2|28979.2|28979.2|28975.64|28975.64|0
1605517070000|2020-11-16 08:57:50|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|0
1605517080000|2020-11-16 08:58:00|28987.81|28987.81|28992.12|28992.12|28992.12|28992.12|28987.81|28987.81|0
1605517090000|2020-11-16 08:58:10|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|0
1605517100000|2020-11-16 08:58:20|28979.2|28979.2|28987.81|28987.81|28987.81|28987.81|28979.2|28979.2|0
1605517130000|2020-11-16 08:58:50|28989.59|28989.59|28998.2|28998.2|28998.2|28998.2|28989.59|28989.59|0
1605517160000|2020-11-16 08:59:20|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|0
1605517170000|2020-11-16 08:59:30|29006.06|29006.06|29001.75|29001.75|29006.06|29006.06|29001.75|29001.75|0
1605517180000|2020-11-16 08:59:40|28999.98|28999.98|29001.75|29001.75|29001.75|29001.75|28999.98|28999.98|0
1605517210000|2020-11-16 09:00:10|28997.45|28997.45|29001|29001|29001|29001|28997.45|28997.45|0
1605517230000|2020-11-16 09:00:30|29009.62|29009.62|29011.39|29011.39|29011.39|29011.39|29009.62|29009.62|0
1605517240000|2020-11-16 09:00:40|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|0
1605517250000|2020-11-16 09:00:50|29029.64|29029.64|29029.64|29029.64|29029.64|29029.64|29029.64|29029.64|0
1605517260000|2020-11-16 09:01:00|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|0
1605517270000|2020-11-16 09:01:10|29027.87|29027.87|29029.64|29029.64|29029.64|29029.64|29027.87|29027.87|0
1605517280000|2020-11-16 09:01:20|29027.87|29027.87|29019.25|29019.25|29027.87|29027.87|29019.25|29019.25|0
1605517290000|2020-11-16 09:01:30|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|0
1605517320000|2020-11-16 09:02:00|29025.34|29025.34|29025.34|29025.34|29025.34|29025.34|29025.34|29025.34|0
1605517350000|2020-11-16 09:02:30|29016.73|29016.73|29016.73|29016.73|29016.73|29016.73|29016.73|29016.73|0
1605517370000|2020-11-16 09:02:50|29021.03|29021.03|29025.34|29025.34|29025.34|29025.34|29021.03|29021.03|0
1605517410000|2020-11-16 09:03:30|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|0
1605517420000|2020-11-16 09:03:40|29022.81|29022.81|29018.5|29018.5|29022.81|29022.81|29018.5|29018.5|0
1605517440000|2020-11-16 09:04:00|29022.81|29022.81|29022.81|29022.81|29022.81|29022.81|29022.81|29022.81|0
1605517460000|2020-11-16 09:04:20|29030.67|29030.67|29036.75|29036.75|29036.75|29036.75|29030.67|29030.67|0
1605517540000|2020-11-16 09:05:40|29034.98|29034.98|29039.28|29039.28|29039.28|29039.28|29034.98|29034.98|0
1605517550000|2020-11-16 09:05:50|29043.59|29043.59|29043.59|29043.59|29043.59|29043.59|29043.59|29043.59|0
1605517560000|2020-11-16 09:06:00|29039.28|29039.28|29043.59|29043.59|29043.59|29043.59|29039.28|29039.28|0
1605517610000|2020-11-16 09:06:50|29039.28|29039.28|29037.51|29037.51|29039.28|29039.28|29037.51|29037.51|0
1605517630000|2020-11-16 09:07:10|29039.28|29039.28|29037.51|29037.51|29039.28|29039.28|29037.51|29037.51|0
1605517670000|2020-11-16 09:07:50|29041.81|29041.81|29033.2|29033.2|29041.81|29041.81|29033.2|29033.2|0
1605517690000|2020-11-16 09:08:10|29031.42|29031.42|29031.42|29031.42|29031.42|29031.42|29031.42|29031.42|0
1605517700000|2020-11-16 09:08:20|29044.34|29044.34|29035.73|29035.73|29048.65|29048.65|29035.73|29035.73|0
1605517710000|2020-11-16 09:08:30|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|0
1605517740000|2020-11-16 09:09:00|29038.26|29038.26|29033.95|29033.95|29038.26|29038.26|29033.95|29033.95|0
1605517750000|2020-11-16 09:09:10|29038.26|29038.26|29051.18|29051.18|29051.18|29051.18|29038.26|29038.26|0
1605517760000|2020-11-16 09:09:20|29055.48|29055.48|29055.48|29055.48|29055.48|29055.48|29055.48|29055.48|0
1605517770000|2020-11-16 09:09:30|29059.79|29059.79|29059.79|29059.79|29059.79|29059.79|29059.79|29059.79|0
1605517790000|2020-11-16 09:09:50|29064.1|29064.1|29068.4|29068.4|29068.4|29068.4|29064.1|29064.1|0
1605517800000|2020-11-16 09:10:00|29064.1|29064.1|29072.71|29072.71|29072.71|29072.71|29064.1|29064.1|0
1605517810000|2020-11-16 09:10:10|29068.4|29068.4|29068.4|29068.4|29068.4|29068.4|29068.4|29068.4|0
1605517820000|2020-11-16 09:10:20|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|0
1605517850000|2020-11-16 09:10:50|29087.4|29087.4|29087.4|29087.4|29087.4|29087.4|29087.4|29087.4|0
1605517860000|2020-11-16 09:11:00|29082.07|29082.07|29077.77|29077.77|29082.07|29082.07|29073.46|29073.46|0
1605517870000|2020-11-16 09:11:10|29073.46|29073.46|29073.46|29073.46|29073.46|29073.46|29073.46|29073.46|0
1605517880000|2020-11-16 09:11:20|29063.07|29063.07|29067.38|29067.38|29067.38|29067.38|29063.07|29063.07|0
1605517900000|2020-11-16 09:11:40|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|0
1605517940000|2020-11-16 09:12:20|29073.46|29073.46|29069.15|29069.15|29073.46|29073.46|29069.15|29069.15|0
1605517950000|2020-11-16 09:12:30|29073.46|29073.46|29075.99|29075.99|29075.99|29075.99|29067.38|29067.38|0
1605517980000|2020-11-16 09:13:00|29071.68|29071.68|29069.9|29069.9|29071.68|29071.68|29069.9|29069.9|0
1605517990000|2020-11-16 09:13:10|29065.6|29065.6|29056.99|29056.99|29065.6|29065.6|29056.99|29056.99|0
1605518010000|2020-11-16 09:13:30|29058.76|29058.76|29058.76|29058.76|29058.76|29058.76|29058.76|29058.76|0
1605518020000|2020-11-16 09:13:40|29054.46|29054.46|29041.26|29041.26|29054.46|29054.46|29041.26|29041.26|0
1605518040000|2020-11-16 09:14:00|29039.49|29039.49|29041.26|29041.26|29041.26|29041.26|29039.49|29039.49|0
1605518050000|2020-11-16 09:14:10|29045.57|29045.57|29045.57|29045.57|29045.57|29045.57|29045.57|29045.57|0
1605518060000|2020-11-16 09:14:20|29047.35|29047.35|29047.35|29047.35|29047.35|29047.35|29047.35|29047.35|0
1605518070000|2020-11-16 09:14:30|29043.04|29043.04|29043.04|29043.04|29043.04|29043.04|29043.04|29043.04|0
1605518080000|2020-11-16 09:14:40|29051.65|29051.65|29051.65|29051.65|29051.65|29051.65|29051.65|29051.65|0
1605518090000|2020-11-16 09:14:50|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|0
1605518100000|2020-11-16 09:15:00|29036.96|29036.96|29045.57|29045.57|29045.57|29045.57|29036.96|29036.96|0
1605518110000|2020-11-16 09:15:10|29049.88|29049.88|29049.88|29049.88|29049.88|29049.88|29049.88|29049.88|0
1605518150000|2020-11-16 09:15:50|29045.57|29045.57|29032.65|29032.65|29045.57|29045.57|29028.34|29028.34|0
1605518160000|2020-11-16 09:16:00|29028.34|29028.34|29028.34|29028.34|29028.34|29028.34|29028.34|29028.34|0
1605518170000|2020-11-16 09:16:10|29032.65|29032.65|29032.65|29032.65|29032.65|29032.65|29032.65|29032.65|0
1605518180000|2020-11-16 09:16:20|29036.96|29036.96|29028.34|29028.34|29036.96|29036.96|29028.34|29028.34|0
1605518200000|2020-11-16 09:16:40|29024.04|29024.04|29015.42|29015.42|29024.04|29024.04|29015.42|29015.42|0
1605518210000|2020-11-16 09:16:50|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605518220000|2020-11-16 09:17:00|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|0
1605518250000|2020-11-16 09:17:30|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|0
1605518260000|2020-11-16 09:17:40|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|0
1605518280000|2020-11-16 09:18:00|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|0
1605518290000|2020-11-16 09:18:10|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|0
1605518300000|2020-11-16 09:18:20|29015.42|29015.42|29019.73|29019.73|29019.73|29019.73|29015.42|29015.42|0
1605518310000|2020-11-16 09:18:30|29028.34|29028.34|29028.34|29028.34|29028.34|29028.34|29028.34|29028.34|0
1605518330000|2020-11-16 09:18:50|29019.73|29019.73|29011.12|29011.12|29019.73|29019.73|29011.12|29011.12|0
1605518340000|2020-11-16 09:19:00|29015.42|29015.42|29015.42|29015.42|29019.73|29019.73|29015.42|29015.42|0
1605518350000|2020-11-16 09:19:10|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605518400000|2020-11-16 09:20:00|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|0
1605518440000|2020-11-16 09:20:40|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|0
1605518450000|2020-11-16 09:20:50|29024.04|29024.04|29028.34|29028.34|29028.34|29028.34|29024.04|29024.04|0
1605518490000|2020-11-16 09:21:30|29032.65|29032.65|29030.12|29030.12|29032.65|29032.65|29028.34|29028.34|0
1605518510000|2020-11-16 09:21:50|29034.43|29034.43|29034.43|29034.43|29034.43|29034.43|29034.43|29034.43|0
1605518540000|2020-11-16 09:22:20|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|0
1605518600000|2020-11-16 09:23:20|29034.43|29034.43|29030.12|29030.12|29034.43|29034.43|29030.12|29030.12|0
1605518620000|2020-11-16 09:23:40|29021.51|29021.51|29021.51|29021.51|29021.51|29021.51|29021.51|29021.51|0
1605518630000|2020-11-16 09:23:50|29025.81|29025.81|29025.81|29025.81|29025.81|29025.81|29025.81|29025.81|0
1605518640000|2020-11-16 09:24:00|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29017.95|29017.95|0
1605518650000|2020-11-16 09:24:10|29028.34|29028.34|29032.65|29032.65|29032.65|29032.65|29028.34|29028.34|0
1605518660000|2020-11-16 09:24:20|29036.96|29036.96|29036.96|29036.96|29036.96|29036.96|29036.96|29036.96|0
1605518670000|2020-11-16 09:24:30|29032.65|29032.65|29032.65|29032.65|29032.65|29032.65|29032.65|29032.65|0
1605518700000|2020-11-16 09:25:00|29029.1|29029.1|28998.95|28998.95|29029.1|29029.1|28998.95|28998.95|0
1605518710000|2020-11-16 09:25:10|28997.17|28997.17|28992.87|28992.87|28997.17|28997.17|28992.87|28992.87|0
1605518730000|2020-11-16 09:25:30|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|0
1605518740000|2020-11-16 09:25:40|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|0
1605518750000|2020-11-16 09:25:50|28997.92|28997.92|28997.92|28997.92|28997.92|28997.92|28996.15|28996.15|0
1605518760000|2020-11-16 09:26:00|29001.48|29001.48|29005.03|29005.03|29006.81|29006.81|29001.48|29001.48|0
1605518790000|2020-11-16 09:26:30|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605518800000|2020-11-16 09:26:40|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|0
1605518810000|2020-11-16 09:26:50|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|0
1605518840000|2020-11-16 09:27:20|29024.04|29024.04|29022.26|29022.26|29024.04|29024.04|29022.26|29022.26|0
1605518850000|2020-11-16 09:27:30|29020.48|29020.48|29020.48|29020.48|29020.48|29020.48|29020.48|29020.48|0
1605518880000|2020-11-16 09:28:00|29022.26|29022.26|29022.26|29022.26|29022.26|29022.26|29022.26|29022.26|0
1605518890000|2020-11-16 09:28:10|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|0
1605518900000|2020-11-16 09:28:20|29025.81|29025.81|29025.81|29025.81|29025.81|29025.81|29025.81|29025.81|0
1605518920000|2020-11-16 09:28:40|29021.51|29021.51|29017.2|29017.2|29021.51|29021.51|29017.2|29017.2|0
1605518930000|2020-11-16 09:28:50|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|0
1605518940000|2020-11-16 09:29:00|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|0
1605518980000|2020-11-16 09:29:40|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|0
1605518990000|2020-11-16 09:29:50|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|0
1605519020000|2020-11-16 09:30:20|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|0
1605519050000|2020-11-16 09:30:50|29027.59|29027.59|29031.9|29031.9|29031.9|29031.9|29025.81|29025.81|0
1605519060000|2020-11-16 09:31:00|29036.21|29036.21|29034.43|29034.43|29036.21|29036.21|29034.43|29034.43|0
1605519080000|2020-11-16 09:31:20|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|29038.73|0
1605519090000|2020-11-16 09:31:30|29034.43|29034.43|29028.34|29028.34|29034.43|29034.43|29028.34|29028.34|0
1605519100000|2020-11-16 09:31:40|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|0
1605519120000|2020-11-16 09:32:00|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|0
1605519130000|2020-11-16 09:32:10|29017.95|29017.95|29022.26|29022.26|29022.26|29022.26|29017.95|29017.95|0
1605519140000|2020-11-16 09:32:20|29026.57|29026.57|29026.57|29026.57|29026.57|29026.57|29026.57|29026.57|0
1605519170000|2020-11-16 09:32:50|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|0
1605519180000|2020-11-16 09:33:00|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|29016.18|0
1605519190000|2020-11-16 09:33:10|29011.87|29011.87|29010.09|29010.09|29014.4|29014.4|29010.09|29010.09|0
1605519210000|2020-11-16 09:33:30|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|0
1605519220000|2020-11-16 09:33:40|29007.56|29007.56|29011.87|29011.87|29011.87|29011.87|29007.56|29007.56|0
1605519230000|2020-11-16 09:33:50|29010.09|29010.09|29010.09|29010.09|29010.09|29010.09|29010.09|29010.09|0
1605519240000|2020-11-16 09:34:00|29008.31|29008.31|28999.7|28999.7|29012.62|29012.62|28999.7|28999.7|0
1605519260000|2020-11-16 09:34:20|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|0
1605519270000|2020-11-16 09:34:30|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|0
1605519300000|2020-11-16 09:35:00|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|0
1605519410000|2020-11-16 09:36:50|28998.95|28998.95|29000.73|29000.73|29000.73|29000.73|28998.95|28998.95|0
1605519420000|2020-11-16 09:37:00|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|0
1605519440000|2020-11-16 09:37:20|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605519470000|2020-11-16 09:37:50|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|0
1605519490000|2020-11-16 09:38:10|29010.37|29010.37|29010.37|29010.37|29010.37|29010.37|29010.37|29010.37|0
1605519510000|2020-11-16 09:38:30|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|0
1605519560000|2020-11-16 09:39:20|29004.28|29004.28|29004.28|29004.28|29004.28|29004.28|29004.28|29004.28|0
1605519570000|2020-11-16 09:39:30|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|0
1605519580000|2020-11-16 09:39:40|28995.67|28995.67|28995.67|28995.67|28995.67|28995.67|28995.67|28995.67|0
1605519590000|2020-11-16 09:39:50|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|0
1605519600000|2020-11-16 09:40:00|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|0
1605519620000|2020-11-16 09:40:20|28991.36|28991.36|28982.75|28982.75|28991.36|28991.36|28982.75|28982.75|0
1605519680000|2020-11-16 09:41:20|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|0
1605519700000|2020-11-16 09:41:40|28987.06|28987.06|28991.36|28991.36|28991.36|28991.36|28987.06|28987.06|0
1605519720000|2020-11-16 09:42:00|28974.14|28974.14|28968.81|28968.81|28974.14|28974.14|28968.81|28968.81|0
1605519730000|2020-11-16 09:42:10|28967.03|28967.03|28959.17|28959.17|28967.03|28967.03|28959.17|28959.17|0
1605519740000|2020-11-16 09:42:20|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|0
1605519780000|2020-11-16 09:43:00|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|0
1605519790000|2020-11-16 09:43:10|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|28962.72|0
1605519800000|2020-11-16 09:43:20|28964.5|28964.5|28979.2|28979.2|28979.2|28979.2|28964.5|28964.5|0
1605519810000|2020-11-16 09:43:30|28970.58|28970.58|28979.2|28979.2|28979.2|28979.2|28970.58|28970.58|0
1605519830000|2020-11-16 09:43:50|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|0
1605519840000|2020-11-16 09:44:00|28987.81|28987.81|28987.81|28987.81|28987.81|28987.81|28987.81|28987.81|0
1605519860000|2020-11-16 09:44:20|28986.03|28986.03|28986.03|28986.03|28986.03|28986.03|28986.03|28986.03|0
1605519870000|2020-11-16 09:44:30|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|0
1605519900000|2020-11-16 09:45:00|28975.64|28975.64|28969.56|28969.56|28978.17|28978.17|28969.56|28969.56|0
1605519920000|2020-11-16 09:45:20|28978.17|28978.17|28981.73|28981.73|28981.73|28981.73|28978.17|28978.17|0
1605519960000|2020-11-16 09:46:00|28968.81|28968.81|28968.81|28968.81|28968.81|28968.81|28968.81|28968.81|0
1605519970000|2020-11-16 09:46:10|28964.5|28964.5|28958.42|28958.42|28964.5|28964.5|28958.42|28958.42|0
1605520010000|2020-11-16 09:46:50|28954.11|28954.11|28958.42|28958.42|28958.42|28958.42|28954.11|28954.11|0
1605520040000|2020-11-16 09:47:20|28960.19|28960.19|28960.19|28960.19|28960.19|28960.19|28960.19|28960.19|0
1605520070000|2020-11-16 09:47:50|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|0
1605520080000|2020-11-16 09:48:00|28960.19|28960.19|28960.19|28960.19|28964.5|28964.5|28955.89|28955.89|0
1605520140000|2020-11-16 09:49:00|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|0
1605520170000|2020-11-16 09:49:30|28964.5|28964.5|28964.5|28964.5|28964.5|28964.5|28964.5|28964.5|0
1605520180000|2020-11-16 09:49:40|28968.81|28968.81|28973.11|28973.11|28973.11|28973.11|28968.81|28968.81|0
1605520190000|2020-11-16 09:49:50|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|0
1605520200000|2020-11-16 09:50:00|28977.42|28977.42|28973.11|28973.11|28977.42|28977.42|28973.11|28973.11|0
1605520240000|2020-11-16 09:50:40|28977.42|28977.42|28981.73|28981.73|28981.73|28981.73|28977.42|28977.42|0
1605520290000|2020-11-16 09:51:30|28990.34|28990.34|28977.42|28977.42|28990.34|28990.34|28973.11|28973.11|0
1605520310000|2020-11-16 09:51:50|28968.81|28968.81|28973.11|28973.11|28973.11|28973.11|28968.81|28968.81|0
1605520330000|2020-11-16 09:52:10|28971.34|28971.34|28969.56|28969.56|28971.34|28971.34|28969.56|28969.56|0
1605520340000|2020-11-16 09:52:20|28967.78|28967.78|28967.78|28967.78|28967.78|28967.78|28959.17|28959.17|0
1605520350000|2020-11-16 09:52:30|28976.39|28976.39|28976.39|28976.39|28976.39|28976.39|28976.39|28976.39|0
1605520380000|2020-11-16 09:53:00|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|0
1605520410000|2020-11-16 09:53:30|28969.56|28969.56|28969.56|28969.56|28969.56|28969.56|28969.56|28969.56|0
1605520440000|2020-11-16 09:54:00|28971.34|28971.34|28983.5|28983.5|28983.5|28983.5|28971.34|28971.34|0
1605520450000|2020-11-16 09:54:10|28987.81|28987.81|28987.81|28987.81|28987.81|28987.81|28987.81|28987.81|0
1605520460000|2020-11-16 09:54:20|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|0
1605520510000|2020-11-16 09:55:10|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|0
1605520520000|2020-11-16 09:55:20|28992.12|28992.12|28996.42|28996.42|28996.42|28996.42|28992.12|28992.12|0
1605520560000|2020-11-16 09:56:00|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|28983.5|0
1605520580000|2020-11-16 09:56:20|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|0
1605520590000|2020-11-16 09:56:30|28977.42|28977.42|28960.95|28960.95|28977.42|28977.42|28960.95|28960.95|0
1605520600000|2020-11-16 09:56:40|28965.25|28965.25|28965.25|28965.25|28965.25|28965.25|28965.25|28965.25|0
1605520610000|2020-11-16 09:56:50|28960.95|28960.95|28960.95|28960.95|28960.95|28960.95|28960.95|28960.95|0
1605520640000|2020-11-16 09:57:20|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|28967.03|0
1605520670000|2020-11-16 09:57:50|28975.64|28975.64|28981.73|28981.73|28981.73|28981.73|28975.64|28975.64|0
1605520680000|2020-11-16 09:58:00|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|0
1605520710000|2020-11-16 09:58:30|28981.73|28981.73|28994.64|28994.64|28994.64|28994.64|28981.73|28981.73|0
1605520740000|2020-11-16 09:59:00|28996.42|28996.42|28987.81|28987.81|28996.42|28996.42|28987.81|28987.81|0
1605520760000|2020-11-16 09:59:20|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|0
1605520790000|2020-11-16 09:59:50|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|0
1605520820000|2020-11-16 10:00:20|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|0
1605520890000|2020-11-16 10:01:30|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|0
1605520900000|2020-11-16 10:01:40|28990.34|28990.34|28986.03|28986.03|28990.34|28990.34|28986.03|28986.03|0
1605520910000|2020-11-16 10:01:50|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|0
1605521000000|2020-11-16 10:03:20|28988.56|28988.56|28988.56|28988.56|28988.56|28988.56|28988.56|28988.56|0
1605521030000|2020-11-16 10:03:50|28992.87|28992.87|28992.87|28992.87|28992.87|28992.87|28992.87|28992.87|0
1605521070000|2020-11-16 10:04:30|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|0
1605521120000|2020-11-16 10:05:20|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|28984.25|0
1605521130000|2020-11-16 10:05:30|28988.56|28988.56|28984.25|28984.25|28992.87|28992.87|28984.25|28984.25|0
1605521170000|2020-11-16 10:06:10|28998.95|28998.95|28994.64|28994.64|28998.95|28998.95|28994.64|28994.64|0
1605521230000|2020-11-16 10:07:10|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|0
1605521240000|2020-11-16 10:07:20|28979.95|28979.95|28979.95|28979.95|28979.95|28979.95|28979.95|28979.95|0
1605521310000|2020-11-16 10:08:30|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|28975.64|0
1605521340000|2020-11-16 10:09:00|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|0
1605521370000|2020-11-16 10:09:30|28981.73|28981.73|28977.42|28977.42|28981.73|28981.73|28977.42|28977.42|0
1605521400000|2020-11-16 10:10:00|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|28981.73|0
1605521420000|2020-11-16 10:10:20|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|28977.42|0
1605521460000|2020-11-16 10:11:00|28968.81|28968.81|28960.19|28960.19|28968.81|28968.81|28960.19|28960.19|0
1605521480000|2020-11-16 10:11:20|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|28955.89|0
1605521500000|2020-11-16 10:11:40|28964.5|28964.5|28964.5|28964.5|28964.5|28964.5|28964.5|28964.5|0
1605521540000|2020-11-16 10:12:20|28973.11|28973.11|28968.81|28968.81|28973.11|28973.11|28968.81|28968.81|0
1605521550000|2020-11-16 10:12:30|28970.58|28970.58|28972.36|28972.36|28972.36|28972.36|28970.58|28970.58|0
1605521610000|2020-11-16 10:13:30|28980.97|28980.97|28980.97|28980.97|28980.97|28980.97|28980.97|28980.97|0
1605521630000|2020-11-16 10:13:50|28976.67|28976.67|28976.67|28976.67|28976.67|28976.67|28976.67|28976.67|0
1605521640000|2020-11-16 10:14:00|28972.36|28972.36|28972.36|28972.36|28972.36|28972.36|28972.36|28972.36|0
1605521710000|2020-11-16 10:15:10|28968.06|28968.06|28968.06|28968.06|28968.06|28968.06|28968.06|28968.06|0
1605521760000|2020-11-16 10:16:00|28976.67|28976.67|28976.67|28976.67|28976.67|28976.67|28976.67|28976.67|0
1605521770000|2020-11-16 10:16:10|28974.89|28974.89|28974.89|28974.89|28974.89|28974.89|28974.89|28974.89|0
1605521790000|2020-11-16 10:16:30|28970.58|28970.58|28970.58|28970.58|28970.58|28970.58|28970.58|28970.58|0
1605521800000|2020-11-16 10:16:40|28974.89|28974.89|28979.2|28979.2|28979.2|28979.2|28974.89|28974.89|0
1605521850000|2020-11-16 10:17:30|28983.5|28983.5|29000.73|29000.73|29000.73|29000.73|28983.5|28983.5|0
1605521880000|2020-11-16 10:18:00|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|0
1605521960000|2020-11-16 10:19:20|29005.03|29005.03|29000.73|29000.73|29005.03|29005.03|29000.73|29000.73|0
1605521970000|2020-11-16 10:19:30|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|0
1605522020000|2020-11-16 10:20:20|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|0
1605522060000|2020-11-16 10:21:00|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|0
1605522120000|2020-11-16 10:22:00|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|0
1605522160000|2020-11-16 10:22:40|29006.81|29006.81|29002.51|29002.51|29006.81|29006.81|29002.51|29002.51|0
1605522170000|2020-11-16 10:22:50|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|0
1605522190000|2020-11-16 10:23:10|29011.12|29011.12|29015.42|29015.42|29015.42|29015.42|29011.12|29011.12|0
1605522210000|2020-11-16 10:23:30|29006.81|29006.81|29011.12|29011.12|29011.12|29011.12|29006.81|29006.81|0
1605522240000|2020-11-16 10:24:00|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|0
1605522250000|2020-11-16 10:24:10|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|0
1605522290000|2020-11-16 10:24:50|29020.76|29020.76|29018.98|29018.98|29020.76|29020.76|29017.2|29017.2|0
1605522310000|2020-11-16 10:25:10|29020.76|29020.76|29020.76|29020.76|29020.76|29020.76|29020.76|29020.76|0
1605522320000|2020-11-16 10:25:20|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|0
1605522330000|2020-11-16 10:25:30|29023.29|29023.29|29023.29|29023.29|29023.29|29023.29|29023.29|29023.29|0
1605522410000|2020-11-16 10:26:50|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|0
1605522420000|2020-11-16 10:27:00|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|0
1605522450000|2020-11-16 10:27:30|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|29018.98|0
1605522470000|2020-11-16 10:27:50|29023.29|29023.29|29023.29|29023.29|29023.29|29023.29|29023.29|29023.29|0
1605522510000|2020-11-16 10:28:30|29018.98|29018.98|29017.2|29017.2|29018.98|29018.98|29017.2|29017.2|0
1605522520000|2020-11-16 10:28:40|29015.42|29015.42|29009.34|29009.34|29015.42|29015.42|29009.34|29009.34|0
1605522530000|2020-11-16 10:28:50|29007.56|29007.56|29011.87|29011.87|29011.87|29011.87|29007.56|29007.56|0
1605522540000|2020-11-16 10:29:00|29003.26|29003.26|29003.26|29003.26|29003.26|29003.26|29003.26|29003.26|0
1605522550000|2020-11-16 10:29:10|29005.03|29005.03|29003.26|29003.26|29005.03|29005.03|29003.26|29003.26|0
1605522580000|2020-11-16 10:29:40|28990.34|28990.34|28985.01|28985.01|28990.34|28990.34|28985.01|28985.01|0
1605522600000|2020-11-16 10:30:00|28986.78|28986.78|28990.34|28990.34|28990.34|28990.34|28986.78|28986.78|0
1605522610000|2020-11-16 10:30:10|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|0
1605522670000|2020-11-16 10:31:10|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|0
1605522690000|2020-11-16 10:31:30|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|0
1605522700000|2020-11-16 10:31:40|29006.81|29006.81|29008.59|29008.59|29008.59|29008.59|29006.81|29006.81|0
1605522710000|2020-11-16 10:31:50|29012.9|29012.9|29011.12|29011.12|29012.9|29012.9|29011.12|29011.12|0
1605522720000|2020-11-16 10:32:00|29015.42|29015.42|29017.2|29017.2|29017.2|29017.2|29015.42|29015.42|0
1605522730000|2020-11-16 10:32:10|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|0
1605522740000|2020-11-16 10:32:20|29008.59|29008.59|29006.81|29006.81|29008.59|29008.59|29006.81|29006.81|0
1605522750000|2020-11-16 10:32:30|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|0
1605522760000|2020-11-16 10:32:40|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|0
1605522770000|2020-11-16 10:32:50|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605522780000|2020-11-16 10:33:00|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|0
1605522810000|2020-11-16 10:33:30|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|29017.95|0
1605522840000|2020-11-16 10:34:00|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605522850000|2020-11-16 10:34:10|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|0
1605522860000|2020-11-16 10:34:20|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|29005.03|0
1605522890000|2020-11-16 10:34:50|29000.73|29000.73|28996.42|28996.42|29000.73|29000.73|28996.42|28996.42|0
1605522900000|2020-11-16 10:35:00|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|28992.12|0
1605522910000|2020-11-16 10:35:10|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|0
1605522950000|2020-11-16 10:35:50|28994.64|28994.64|28994.64|28994.64|28994.64|28994.64|28994.64|28994.64|0
1605522970000|2020-11-16 10:36:10|28990.34|28990.34|28994.64|28994.64|28994.64|28994.64|28990.34|28990.34|0
1605522980000|2020-11-16 10:36:20|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|0
1605523030000|2020-11-16 10:37:10|29007.56|29007.56|29009.34|29009.34|29009.34|29009.34|29007.56|29007.56|0
1605523060000|2020-11-16 10:37:40|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|0
1605523080000|2020-11-16 10:38:00|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|0
1605523090000|2020-11-16 10:38:10|29007.56|29007.56|29007.56|29007.56|29007.56|29007.56|29007.56|29007.56|0
1605523110000|2020-11-16 10:38:30|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|0
1605523160000|2020-11-16 10:39:20|29007.56|29007.56|29007.56|29007.56|29007.56|29007.56|29007.56|29007.56|0
1605523190000|2020-11-16 10:39:50|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|0
1605523200000|2020-11-16 10:40:00|29015.42|29015.42|29019.73|29019.73|29019.73|29019.73|29015.42|29015.42|0
1605523300000|2020-11-16 10:41:40|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|0
1605523340000|2020-11-16 10:42:20|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|0
1605523370000|2020-11-16 10:42:50|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|0
1605523470000|2020-11-16 10:44:30|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29011.12|29011.12|0
1605523480000|2020-11-16 10:44:40|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|29024.04|0
1605523490000|2020-11-16 10:44:50|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|29019.73|0
1605523500000|2020-11-16 10:45:00|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|29015.42|0
1605523510000|2020-11-16 10:45:10|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|0
1605523540000|2020-11-16 10:45:40|29015.42|29015.42|29011.12|29011.12|29015.42|29015.42|29011.12|29011.12|0
1605523570000|2020-11-16 10:46:10|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|0
1605523590000|2020-11-16 10:46:30|29000.73|29000.73|28994.64|28994.64|29000.73|29000.73|28994.64|28994.64|0
1605523600000|2020-11-16 10:46:40|28992.87|28992.87|28992.87|28992.87|28992.87|28992.87|28992.87|28992.87|0
1605523640000|2020-11-16 10:47:20|28991.09|28991.09|28980.7|28980.7|28991.09|28991.09|28980.7|28980.7|0
1605523670000|2020-11-16 10:47:50|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|0
1605523690000|2020-11-16 10:48:10|28986.78|28986.78|28994.64|28994.64|28994.64|28994.64|28986.78|28986.78|0
1605523700000|2020-11-16 10:48:20|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|0
1605523740000|2020-11-16 10:49:00|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|0
1605523770000|2020-11-16 10:49:30|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|29001.48|0
1605523790000|2020-11-16 10:49:50|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|0
1605523800000|2020-11-16 10:50:00|29007.56|29007.56|29013.65|29013.65|29013.65|29013.65|29007.56|29007.56|0
1605523820000|2020-11-16 10:50:20|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|29009.34|0
1605523830000|2020-11-16 10:50:30|29005.03|29005.03|29008.59|29008.59|29008.59|29008.59|29005.03|29005.03|0
1605523870000|2020-11-16 10:51:10|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|29006.81|0
1605523880000|2020-11-16 10:51:20|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|0
1605523970000|2020-11-16 10:52:50|29010.37|29010.37|29015.7|29015.7|29015.7|29015.7|29010.37|29010.37|0
1605523990000|2020-11-16 10:53:10|29013.92|29013.92|29013.92|29013.92|29013.92|29013.92|29013.92|29013.92|0
1605524090000|2020-11-16 10:54:50|29015.7|29015.7|29015.7|29015.7|29015.7|29015.7|29013.92|29013.92|0
1605524110000|2020-11-16 10:55:10|29020.01|29020.01|29021.78|29021.78|29021.78|29021.78|29020.01|29020.01|0
1605524160000|2020-11-16 10:56:00|29023.56|29023.56|29023.56|29023.56|29023.56|29023.56|29023.56|29023.56|0
1605524170000|2020-11-16 10:56:10|29027.12|29027.12|29028.89|29028.89|29028.89|29028.89|29027.12|29027.12|0
1605524210000|2020-11-16 10:56:50|29033.2|29033.2|29033.2|29033.2|29033.2|29033.2|29033.2|29033.2|0
1605524220000|2020-11-16 10:57:00|29028.89|29028.89|29020.28|29020.28|29028.89|29028.89|29020.28|29020.28|0
1605524230000|2020-11-16 10:57:10|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|0
1605524240000|2020-11-16 10:57:20|29020.28|29020.28|29024.59|29024.59|29024.59|29024.59|29020.28|29020.28|0
1605524280000|2020-11-16 10:58:00|29026.36|29026.36|29026.36|29026.36|29026.36|29026.36|29026.36|29026.36|0
1605524290000|2020-11-16 10:58:10|29029.92|29029.92|29029.92|29029.92|29029.92|29029.92|29029.92|29029.92|0
1605524320000|2020-11-16 10:58:40|29034.23|29034.23|29034.23|29034.23|29034.23|29034.23|29034.23|29034.23|0
1605524340000|2020-11-16 10:59:00|29036|29036|29036|29036|29036|29036|29036|29036|0
1605524370000|2020-11-16 10:59:30|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|0
1605524380000|2020-11-16 10:59:40|29048.92|29048.92|29048.92|29048.92|29048.92|29048.92|29048.92|29048.92|0
1605524390000|2020-11-16 10:59:50|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|0
1605524400000|2020-11-16 11:00:00|29059.31|29059.31|29050.7|29050.7|29059.31|29059.31|29050.7|29050.7|0
1605524430000|2020-11-16 11:00:30|29046.39|29046.39|29046.39|29046.39|29046.39|29046.39|29046.39|29046.39|0
1605524440000|2020-11-16 11:00:40|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|0
1605524500000|2020-11-16 11:01:40|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|0
1605524520000|2020-11-16 11:02:00|29060.34|29060.34|29060.34|29060.34|29060.34|29060.34|29060.34|29060.34|0
1605524530000|2020-11-16 11:02:10|29062.12|29062.12|29062.12|29062.12|29062.12|29062.12|29062.12|29062.12|0
1605524560000|2020-11-16 11:02:40|29060.34|29060.34|29049.95|29049.95|29060.34|29060.34|29049.95|29049.95|0
1605524580000|2020-11-16 11:03:00|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|0
1605524620000|2020-11-16 11:03:40|29057.81|29057.81|29057.81|29057.81|29057.81|29057.81|29057.81|29057.81|0
1605524630000|2020-11-16 11:03:50|29049.95|29049.95|29048.17|29048.17|29049.95|29049.95|29048.17|29048.17|0
1605524640000|2020-11-16 11:04:00|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|0
1605524650000|2020-11-16 11:04:10|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|0
1605524670000|2020-11-16 11:04:30|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|0
1605524690000|2020-11-16 11:04:50|29037.78|29037.78|29036|29036|29037.78|29037.78|29036|29036|0
1605524700000|2020-11-16 11:05:00|29031.7|29031.7|29033.47|29033.47|29033.47|29033.47|29031.7|29031.7|0
1605524770000|2020-11-16 11:06:10|29035.25|29035.25|29047.42|29047.42|29049.2|29049.2|29035.25|29035.25|0
1605524820000|2020-11-16 11:07:00|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|0
1605524840000|2020-11-16 11:07:20|29049.95|29049.95|29049.95|29049.95|29049.95|29049.95|29049.95|29049.95|0
1605524890000|2020-11-16 11:08:10|29045.64|29045.64|29045.64|29045.64|29045.64|29045.64|29045.64|29045.64|0
1605524900000|2020-11-16 11:08:20|29049.95|29049.95|29049.95|29049.95|29049.95|29049.95|29049.95|29049.95|0
1605524960000|2020-11-16 11:09:20|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|29051.73|0
1605525000000|2020-11-16 11:10:00|29057.06|29057.06|29057.06|29057.06|29057.06|29057.06|29057.06|29057.06|0
1605525030000|2020-11-16 11:10:30|29055.28|29055.28|29055.28|29055.28|29055.28|29055.28|29055.28|29055.28|0
1605525050000|2020-11-16 11:10:50|29050.97|29050.97|29043.11|29043.11|29050.97|29050.97|29043.11|29043.11|0
1605525110000|2020-11-16 11:11:50|29044.89|29044.89|29044.89|29044.89|29044.89|29044.89|29044.89|29044.89|0
1605525130000|2020-11-16 11:12:10|29036.28|29036.28|29040.58|29040.58|29040.58|29040.58|29036.28|29036.28|0
1605525140000|2020-11-16 11:12:20|29042.36|29042.36|29042.36|29042.36|29042.36|29042.36|29042.36|29042.36|0
1605525150000|2020-11-16 11:12:30|29040.58|29040.58|29040.58|29040.58|29040.58|29040.58|29040.58|29040.58|0
1605525170000|2020-11-16 11:12:50|29044.89|29044.89|29044.89|29044.89|29044.89|29044.89|29044.89|29044.89|0
1605525180000|2020-11-16 11:13:00|29046.67|29046.67|29046.67|29046.67|29046.67|29046.67|29046.67|29046.67|0
1605525200000|2020-11-16 11:13:20|29044.89|29044.89|29036.28|29036.28|29044.89|29044.89|29036.28|29036.28|0
1605525260000|2020-11-16 11:14:20|29038.05|29038.05|29038.05|29038.05|29038.05|29038.05|29038.05|29038.05|0
1605525270000|2020-11-16 11:14:30|29042.36|29042.36|29052.75|29052.75|29052.75|29052.75|29042.36|29042.36|0
1605525280000|2020-11-16 11:14:40|29054.53|29054.53|29058.84|29058.84|29058.84|29058.84|29054.53|29054.53|0
1605525320000|2020-11-16 11:15:20|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|0
1605525330000|2020-11-16 11:15:30|29067.45|29067.45|29067.45|29067.45|29067.45|29067.45|29067.45|29067.45|0
1605525390000|2020-11-16 11:16:30|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|0
1605525400000|2020-11-16 11:16:40|29067.45|29067.45|29069.23|29069.23|29069.23|29069.23|29067.45|29067.45|0
1605525460000|2020-11-16 11:17:40|29067.45|29067.45|29065.67|29065.67|29067.45|29067.45|29065.67|29065.67|0
1605525470000|2020-11-16 11:17:50|29063.89|29063.89|29063.89|29063.89|29063.89|29063.89|29063.89|29063.89|0
1605525510000|2020-11-16 11:18:30|29068.2|29068.2|29063.89|29063.89|29068.2|29068.2|29063.89|29063.89|0
1605525560000|2020-11-16 11:19:20|29072.51|29072.51|29068.2|29068.2|29076.81|29076.81|29068.2|29068.2|0
1605525570000|2020-11-16 11:19:30|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|0
1605525600000|2020-11-16 11:20:00|29055.28|29055.28|29055.28|29055.28|29055.28|29055.28|29055.28|29055.28|0
1605525610000|2020-11-16 11:20:10|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|0
1605525620000|2020-11-16 11:20:20|29049.2|29049.2|29049.2|29049.2|29049.2|29049.2|29049.2|29049.2|0
1605525630000|2020-11-16 11:20:30|29043.11|29043.11|29038.81|29038.81|29043.11|29043.11|29038.81|29038.81|0
1605525640000|2020-11-16 11:20:40|29037.03|29037.03|29037.03|29037.03|29037.03|29037.03|29037.03|29037.03|0
1605525660000|2020-11-16 11:21:00|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|0
1605525670000|2020-11-16 11:21:10|29033.47|29033.47|29033.47|29033.47|29033.47|29033.47|29033.47|29033.47|0
1605525720000|2020-11-16 11:22:00|29029.17|29029.17|29029.17|29029.17|29029.17|29029.17|29029.17|29029.17|0
1605525740000|2020-11-16 11:22:20|29033.47|29033.47|29033.47|29033.47|29033.47|29033.47|29033.47|29033.47|0
1605525760000|2020-11-16 11:22:40|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|0
1605525770000|2020-11-16 11:22:50|29037.03|29037.03|29038.81|29038.81|29038.81|29038.81|29037.03|29037.03|0
1605525780000|2020-11-16 11:23:00|29042.36|29042.36|29042.36|29042.36|29042.36|29042.36|29042.36|29042.36|0
1605525800000|2020-11-16 11:23:20|29038.81|29038.81|29035.25|29035.25|29038.81|29038.81|29035.25|29035.25|0
1605525850000|2020-11-16 11:24:10|29033.47|29033.47|29048.17|29048.17|29048.17|29048.17|29033.47|29033.47|0
1605525860000|2020-11-16 11:24:20|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|0
1605525910000|2020-11-16 11:25:10|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|0
1605525940000|2020-11-16 11:25:40|29043.86|29043.86|29048.17|29048.17|29048.17|29048.17|29043.86|29043.86|0
1605526010000|2020-11-16 11:26:50|29052.48|29052.48|29048.17|29048.17|29052.48|29052.48|29048.17|29048.17|0
1605526070000|2020-11-16 11:27:50|29056.78|29056.78|29052.48|29052.48|29056.78|29056.78|29052.48|29052.48|0
1605526090000|2020-11-16 11:28:10|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|0
1605526200000|2020-11-16 11:30:00|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|0
1605526210000|2020-11-16 11:30:10|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|0
1605526220000|2020-11-16 11:30:20|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|0
1605526310000|2020-11-16 11:31:50|29040.31|29040.31|29040.31|29040.31|29040.31|29040.31|29040.31|29040.31|0
1605526330000|2020-11-16 11:32:10|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|0
1605526360000|2020-11-16 11:32:40|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|0
1605526380000|2020-11-16 11:33:00|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|29043.86|0
1605526390000|2020-11-16 11:33:10|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|0
1605526430000|2020-11-16 11:33:50|29046.39|29046.39|29042.84|29042.84|29046.39|29046.39|29042.84|29042.84|0
1605526440000|2020-11-16 11:34:00|29041.06|29041.06|29041.06|29041.06|29041.06|29041.06|29041.06|29041.06|0
1605526470000|2020-11-16 11:34:30|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|0
1605526500000|2020-11-16 11:35:00|29045.37|29045.37|29047.14|29047.14|29047.14|29047.14|29045.37|29045.37|0
1605526530000|2020-11-16 11:35:30|29051.45|29051.45|29051.45|29051.45|29051.45|29051.45|29051.45|29051.45|0
1605526540000|2020-11-16 11:35:40|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|0
1605526560000|2020-11-16 11:36:00|29042.84|29042.84|29042.84|29042.84|29042.84|29042.84|29042.84|29042.84|0
1605526600000|2020-11-16 11:36:40|29047.14|29047.14|29042.84|29042.84|29047.14|29047.14|29034.23|29034.23|0
1605526620000|2020-11-16 11:37:00|29038.53|29038.53|29042.84|29042.84|29042.84|29042.84|29038.53|29038.53|0
1605526630000|2020-11-16 11:37:10|29047.14|29047.14|29042.84|29042.84|29047.14|29047.14|29042.84|29042.84|0
1605526640000|2020-11-16 11:37:20|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|29044.62|0
1605526660000|2020-11-16 11:37:40|29053.23|29053.23|29053.23|29053.23|29053.23|29053.23|29053.23|29053.23|0
1605526670000|2020-11-16 11:37:50|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|0
1605526690000|2020-11-16 11:38:10|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|0
1605526720000|2020-11-16 11:38:40|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|0
1605526750000|2020-11-16 11:39:10|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|0
1605526760000|2020-11-16 11:39:20|29061.09|29061.09|29061.09|29061.09|29061.09|29061.09|29061.09|29061.09|0
1605526770000|2020-11-16 11:39:30|29062.87|29062.87|29062.87|29062.87|29062.87|29062.87|29062.87|29062.87|0
1605526790000|2020-11-16 11:39:50|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|0
1605526800000|2020-11-16 11:40:00|29071.48|29071.48|29071.48|29071.48|29071.48|29071.48|29071.48|29071.48|0
1605526820000|2020-11-16 11:40:20|29073.26|29073.26|29073.26|29073.26|29073.26|29073.26|29073.26|29073.26|0
1605526850000|2020-11-16 11:40:50|29071.48|29071.48|29071.48|29071.48|29071.48|29071.48|29071.48|29071.48|0
1605526870000|2020-11-16 11:41:10|29069.7|29069.7|29069.7|29069.7|29069.7|29069.7|29069.7|29069.7|0
1605526920000|2020-11-16 11:42:00|29065.4|29065.4|29061.09|29061.09|29065.4|29065.4|29061.09|29061.09|0
1605526930000|2020-11-16 11:42:10|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|0
1605526970000|2020-11-16 11:42:50|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|0
1605527020000|2020-11-16 11:43:40|29059.31|29059.31|29064.64|29064.64|29064.64|29064.64|29059.31|29059.31|0
1605527060000|2020-11-16 11:44:20|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|0
1605527080000|2020-11-16 11:44:40|29068.95|29068.95|29068.95|29068.95|29068.95|29068.95|29068.95|29068.95|0
1605527120000|2020-11-16 11:45:20|29064.64|29064.64|29064.64|29064.64|29064.64|29064.64|29064.64|29064.64|0
1605527160000|2020-11-16 11:46:00|29066.42|29066.42|29066.42|29066.42|29066.42|29066.42|29066.42|29066.42|0
1605527180000|2020-11-16 11:46:20|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|0
1605527210000|2020-11-16 11:46:50|29069.98|29069.98|29069.98|29069.98|29069.98|29069.98|29069.98|29069.98|0
1605527230000|2020-11-16 11:47:10|29074.28|29074.28|29074.28|29074.28|29074.28|29074.28|29074.28|29074.28|0
1605527240000|2020-11-16 11:47:20|29078.59|29078.59|29078.59|29078.59|29078.59|29078.59|29078.59|29078.59|0
1605527280000|2020-11-16 11:48:00|29076.81|29076.81|29076.81|29076.81|29076.81|29076.81|29076.81|29076.81|0
1605527310000|2020-11-16 11:48:30|29072.51|29072.51|29072.51|29072.51|29072.51|29072.51|29072.51|29072.51|0
1605527320000|2020-11-16 11:48:40|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|0
1605527330000|2020-11-16 11:48:50|29063.89|29063.89|29063.89|29063.89|29063.89|29063.89|29063.89|29063.89|0
1605527360000|2020-11-16 11:49:20|29068.2|29068.2|29063.89|29063.89|29068.2|29068.2|29062.12|29062.12|0
1605527400000|2020-11-16 11:50:00|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|29068.2|0
1605527450000|2020-11-16 11:50:50|29066.42|29066.42|29066.42|29066.42|29066.42|29066.42|29066.42|29066.42|0
1605527470000|2020-11-16 11:51:10|29070.73|29070.73|29070.73|29070.73|29070.73|29070.73|29070.73|29070.73|0
1605527490000|2020-11-16 11:51:30|29075.03|29075.03|29062.12|29062.12|29075.03|29075.03|29057.81|29057.81|0
1605527510000|2020-11-16 11:51:50|29057.81|29057.81|29057.81|29057.81|29057.81|29057.81|29057.81|29057.81|0
1605527530000|2020-11-16 11:52:10|29062.12|29062.12|29091.51|29091.51|29093.29|29093.29|29062.12|29062.12|0
1605527540000|2020-11-16 11:52:20|29087.2|29087.2|29122.68|29122.68|29122.68|29122.68|29087.2|29087.2|0
1605527550000|2020-11-16 11:52:30|29118.37|29118.37|29120.15|29120.15|29120.15|29120.15|29118.37|29118.37|0
1605527560000|2020-11-16 11:52:40|29121.93|29121.93|29121.93|29121.93|29121.93|29121.93|29121.93|29121.93|0
1605527570000|2020-11-16 11:52:50|29117.62|29117.62|29113.31|29113.31|29117.62|29117.62|29113.31|29113.31|0
1605527580000|2020-11-16 11:53:00|29121.93|29121.93|29117.62|29117.62|29121.93|29121.93|29109.01|29109.01|0
1605527590000|2020-11-16 11:53:10|29119.4|29119.4|29138.4|29138.4|29138.4|29138.4|29115.09|29115.09|0
1605527600000|2020-11-16 11:53:20|29134.09|29134.09|29150.57|29150.57|29150.57|29150.57|29134.09|29134.09|0
1605527610000|2020-11-16 11:53:30|29163.49|29163.49|29167.79|29167.79|29167.79|29167.79|29159.18|29159.18|0
1605527620000|2020-11-16 11:53:40|29150.57|29150.57|29148.79|29148.79|29150.57|29150.57|29148.79|29148.79|0
1605527630000|2020-11-16 11:53:50|29147.01|29147.01|29134.09|29134.09|29147.01|29147.01|29134.09|29134.09|0
1605527640000|2020-11-16 11:54:00|29132.32|29132.32|29128.76|29128.76|29132.32|29132.32|29128.76|29128.76|0
1605527650000|2020-11-16 11:54:10|29111.54|29111.54|29117.62|29117.62|29117.62|29117.62|29107.23|29107.23|0
1605527660000|2020-11-16 11:54:20|29119.4|29119.4|29128.01|29128.01|29132.32|29132.32|29119.4|29119.4|0
1605527680000|2020-11-16 11:54:40|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|0
1605527690000|2020-11-16 11:54:50|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|29119.4|0
1605527700000|2020-11-16 11:55:00|29123.7|29123.7|29098.62|29098.62|29123.7|29123.7|29098.62|29098.62|0
1605527710000|2020-11-16 11:55:10|29096.84|29096.84|29095.06|29095.06|29105.45|29105.45|29095.06|29095.06|0
1605527720000|2020-11-16 11:55:20|29103.68|29103.68|29114.07|29114.07|29114.07|29114.07|29103.68|29103.68|0
1605527730000|2020-11-16 11:55:30|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|0
1605527740000|2020-11-16 11:55:40|29114.07|29114.07|29109.76|29109.76|29114.07|29114.07|29109.76|29109.76|0
1605527750000|2020-11-16 11:55:50|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|0
1605527760000|2020-11-16 11:56:00|29112.29|29112.29|29114.07|29114.07|29116.59|29116.59|29109.76|29109.76|0
1605527770000|2020-11-16 11:56:10|29115.84|29115.84|29171.35|29171.35|29179.96|29179.96|29111.54|29111.54|0
1605527780000|2020-11-16 11:56:20|29175.66|29175.66|29179.96|29179.96|29216.19|29216.19|29175.66|29175.66|0
1605527790000|2020-11-16 11:56:30|29197.19|29197.19|29167.79|29167.79|29197.19|29197.19|29167.79|29167.79|0
1605527800000|2020-11-16 11:56:40|29171.35|29171.35|29167.04|29167.04|29171.35|29171.35|29167.04|29167.04|0
1605527810000|2020-11-16 11:56:50|29175.66|29175.66|29201.49|29201.49|29201.49|29201.49|29171.35|29171.35|0
1605527820000|2020-11-16 11:57:00|29197.19|29197.19|29197.19|29197.19|29205.8|29205.8|29192.88|29192.88|0
1605527830000|2020-11-16 11:57:10|29192.88|29192.88|29166.02|29166.02|29192.88|29192.88|29161.71|29161.71|0
1605527840000|2020-11-16 11:57:20|29162.46|29162.46|29176.41|29176.41|29176.41|29176.41|29162.46|29162.46|0
1605527850000|2020-11-16 11:57:30|29180.71|29180.71|29180.71|29180.71|29180.71|29180.71|29180.71|29180.71|0
1605527860000|2020-11-16 11:57:40|29176.41|29176.41|29178.18|29178.18|29179.96|29179.96|29176.41|29176.41|0
1605527880000|2020-11-16 11:58:00|29191.1|29191.1|29186.8|29186.8|29191.1|29191.1|29186.8|29186.8|0
1605527890000|2020-11-16 11:58:10|29173.88|29173.88|29173.88|29173.88|29178.18|29178.18|29173.88|29173.88|0
1605527900000|2020-11-16 11:58:20|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|29182.49|0
1605527910000|2020-11-16 11:58:30|29199.72|29199.72|29197.19|29197.19|29199.72|29199.72|29195.41|29195.41|0
1605527930000|2020-11-16 11:58:50|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|29200.74|0
1605527940000|2020-11-16 11:59:00|29226.58|29226.58|29211.13|29211.13|29230.89|29230.89|29211.13|29211.13|0
1605527950000|2020-11-16 11:59:10|29215.44|29215.44|29219.74|29219.74|29219.74|29219.74|29215.44|29215.44|0
1605527960000|2020-11-16 11:59:20|29216.19|29216.19|29203.27|29203.27|29216.19|29216.19|29203.27|29203.27|0
1605527970000|2020-11-16 11:59:30|29201.49|29201.49|29186.8|29186.8|29201.49|29201.49|29186.8|29186.8|0
1605527980000|2020-11-16 11:59:40|29178.18|29178.18|29178.18|29178.18|29182.49|29182.49|29169.57|29169.57|0
1605527990000|2020-11-16 11:59:50|29198.96|29198.96|29204.3|29204.3|29204.3|29204.3|29198.96|29198.96|0
1605528000000|2020-11-16 12:00:00|29208.6|29208.6|29210.38|29210.38|29214.69|29214.69|29195.68|29195.68|0
1605528010000|2020-11-16 12:00:10|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1605528020000|2020-11-16 12:00:20|29212.91|29212.91|29212.91|29212.91|29214.69|29214.69|29212.91|29212.91|0
1605528030000|2020-11-16 12:00:30|29214.69|29214.69|29209.35|29209.35|29216.46|29216.46|29209.35|29209.35|0
1605528040000|2020-11-16 12:00:40|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|0
1605528050000|2020-11-16 12:00:50|29192.13|29192.13|29187.82|29187.82|29192.13|29192.13|29187.82|29187.82|0
1605528060000|2020-11-16 12:01:00|29186.05|29186.05|29186.05|29186.05|29186.05|29186.05|29186.05|29186.05|0
1605528070000|2020-11-16 12:01:10|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|0
1605528080000|2020-11-16 12:01:20|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|29194.66|0
1605528090000|2020-11-16 12:01:30|29198.96|29198.96|29200.74|29200.74|29200.74|29200.74|29198.96|29198.96|0
1605528100000|2020-11-16 12:01:40|29192.13|29192.13|29192.13|29192.13|29192.13|29192.13|29192.13|29192.13|0
1605528110000|2020-11-16 12:01:50|29196.44|29196.44|29198.96|29198.96|29198.96|29198.96|29194.66|29194.66|0
1605528130000|2020-11-16 12:02:10|29207.58|29207.58|29198.96|29198.96|29207.58|29207.58|29198.96|29198.96|0
1605528140000|2020-11-16 12:02:20|29202.52|29202.52|29198.21|29198.21|29202.52|29202.52|29198.21|29198.21|0
1605528150000|2020-11-16 12:02:30|29199.99|29199.99|29204.3|29204.3|29204.3|29204.3|29199.99|29199.99|0
1605528160000|2020-11-16 12:02:40|29211.41|29211.41|29221.8|29221.8|29221.8|29221.8|29211.41|29211.41|0
1605528170000|2020-11-16 12:02:50|29230.41|29230.41|29230.41|29230.41|29230.41|29230.41|29230.41|29230.41|0
1605528180000|2020-11-16 12:03:00|29234.72|29234.72|29243.33|29243.33|29243.33|29243.33|29234.72|29234.72|0
1605528190000|2020-11-16 12:03:10|29247.63|29247.63|29245.11|29245.11|29249.41|29249.41|29245.11|29245.11|0
1605528200000|2020-11-16 12:03:20|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|29240.8|0
1605528240000|2020-11-16 12:04:00|29245.11|29245.11|29239.02|29239.02|29245.11|29245.11|29239.02|29239.02|0
1605528250000|2020-11-16 12:04:10|29234.72|29234.72|29226.1|29226.1|29234.72|29234.72|29226.1|29226.1|0
1605528260000|2020-11-16 12:04:20|29221.8|29221.8|29213.94|29213.94|29221.8|29221.8|29213.94|29213.94|0
1605528270000|2020-11-16 12:04:30|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1605528290000|2020-11-16 12:04:50|29213.94|29213.94|29209.63|29209.63|29213.94|29213.94|29209.63|29209.63|0
1605528300000|2020-11-16 12:05:00|29211.41|29211.41|29224.33|29224.33|29224.33|29224.33|29211.41|29211.41|0
1605528310000|2020-11-16 12:05:10|29226.1|29226.1|29221.8|29221.8|29226.1|29226.1|29221.8|29221.8|0
1605528320000|2020-11-16 12:05:20|29217.49|29217.49|29217.49|29217.49|29217.49|29217.49|29217.49|29217.49|0
1605528330000|2020-11-16 12:05:30|29204.57|29204.57|29198.49|29198.49|29204.57|29204.57|29198.49|29198.49|0
1605528340000|2020-11-16 12:05:40|29194.18|29194.18|29202.79|29202.79|29202.79|29202.79|29194.18|29194.18|0
1605528350000|2020-11-16 12:05:50|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|0
1605528360000|2020-11-16 12:06:00|29202.79|29202.79|29211.41|29211.41|29211.41|29211.41|29202.79|29202.79|0
1605528370000|2020-11-16 12:06:10|29215.71|29215.71|29223.57|29223.57|29223.57|29223.57|29215.71|29215.71|0
1605528380000|2020-11-16 12:06:20|29219.27|29219.27|29223.57|29223.57|29223.57|29223.57|29219.27|29219.27|0
1605528390000|2020-11-16 12:06:30|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|0
1605528400000|2020-11-16 12:06:40|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|0
1605528410000|2020-11-16 12:06:50|29227.88|29227.88|29232.19|29232.19|29232.19|29232.19|29227.88|29227.88|0
1605528440000|2020-11-16 12:07:20|29240.8|29240.8|29245.11|29245.11|29253.72|29253.72|29240.8|29240.8|0
1605528450000|2020-11-16 12:07:30|29236.49|29236.49|29238.27|29238.27|29238.27|29238.27|29236.49|29236.49|0
1605528470000|2020-11-16 12:07:50|29229.66|29229.66|29221.8|29221.8|29229.66|29229.66|29221.8|29221.8|0
1605528480000|2020-11-16 12:08:00|29223.57|29223.57|29230.41|29230.41|29230.41|29230.41|29221.8|29221.8|0
1605528490000|2020-11-16 12:08:10|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|0
1605528520000|2020-11-16 12:08:40|29227.88|29227.88|29232.19|29232.19|29232.19|29232.19|29227.88|29227.88|0
1605528530000|2020-11-16 12:08:50|29236.49|29236.49|29232.94|29232.94|29236.49|29236.49|29232.94|29232.94|0
1605528550000|2020-11-16 12:09:10|29241.55|29241.55|29232.94|29232.94|29241.55|29241.55|29232.94|29232.94|0
1605528570000|2020-11-16 12:09:30|29231.16|29231.16|29218.24|29218.24|29231.16|29231.16|29218.24|29218.24|0
1605528580000|2020-11-16 12:09:40|29213.94|29213.94|29222.55|29222.55|29222.55|29222.55|29213.94|29213.94|0
1605528600000|2020-11-16 12:10:00|29224.33|29224.33|29237.24|29237.24|29237.24|29237.24|29224.33|29224.33|0
1605528610000|2020-11-16 12:10:10|29239.02|29239.02|29239.02|29239.02|29239.02|29239.02|29239.02|29239.02|0
1605528630000|2020-11-16 12:10:30|29242.58|29242.58|29262.61|29262.61|29262.61|29262.61|29242.58|29242.58|0
1605528640000|2020-11-16 12:10:40|29266.91|29266.91|29256.52|29256.52|29266.91|29266.91|29256.52|29256.52|0
1605528650000|2020-11-16 12:10:50|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|29250.44|0
1605528660000|2020-11-16 12:11:00|29254.74|29254.74|29254.74|29254.74|29254.74|29254.74|29254.74|29254.74|0
1605528690000|2020-11-16 12:11:30|29246.13|29246.13|29250.44|29250.44|29250.44|29250.44|29246.13|29246.13|0
1605528700000|2020-11-16 12:11:40|29269.44|29269.44|29269.44|29269.44|29269.44|29269.44|29269.44|29269.44|0
1605528710000|2020-11-16 12:11:50|29256.52|29256.52|29258.3|29258.3|29258.3|29258.3|29256.52|29256.52|0
1605528720000|2020-11-16 12:12:00|29253.99|29253.99|29253.99|29253.99|29253.99|29253.99|29253.99|29253.99|0
1605528730000|2020-11-16 12:12:10|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|29266.91|0
1605528750000|2020-11-16 12:12:30|29270.47|29270.47|29274.77|29274.77|29274.77|29274.77|29270.47|29270.47|0
1605528760000|2020-11-16 12:12:40|29270.47|29270.47|29276.55|29276.55|29280.86|29280.86|29270.47|29270.47|0
1605528770000|2020-11-16 12:12:50|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|29278.33|0
1605528780000|2020-11-16 12:13:00|29282.63|29282.63|29282.63|29282.63|29282.63|29282.63|29282.63|29282.63|0
1605528800000|2020-11-16 12:13:20|29274.02|29274.02|29278.33|29278.33|29278.33|29278.33|29274.02|29274.02|0
1605528830000|2020-11-16 12:13:50|29265.41|29265.41|29275.8|29275.8|29275.8|29275.8|29265.41|29265.41|0
1605528840000|2020-11-16 12:14:00|29280.11|29280.11|29284.41|29284.41|29284.41|29284.41|29280.11|29280.11|0
1605528880000|2020-11-16 12:14:40|29286.19|29286.19|29268.96|29268.96|29286.19|29286.19|29268.96|29268.96|0
1605528890000|2020-11-16 12:14:50|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|0
1605528900000|2020-11-16 12:15:00|29277.58|29277.58|29286.19|29286.19|29286.19|29286.19|29277.58|29277.58|0
1605528910000|2020-11-16 12:15:10|29287.97|29287.97|29285.44|29285.44|29294.05|29294.05|29285.44|29285.44|0
1605528920000|2020-11-16 12:15:20|29283.66|29283.66|29300.13|29300.13|29300.13|29300.13|29283.66|29283.66|0
1605528930000|2020-11-16 12:15:30|29301.91|29301.91|29301.91|29301.91|29301.91|29301.91|29301.91|29301.91|0
1605528950000|2020-11-16 12:15:50|29310.52|29310.52|29319.14|29319.14|29319.14|29319.14|29310.52|29310.52|0
1605528960000|2020-11-16 12:16:00|29329.53|29329.53|29325.97|29325.97|29329.53|29329.53|29325.97|29325.97|0
1605528970000|2020-11-16 12:16:10|29317.36|29317.36|29317.36|29317.36|29317.36|29317.36|29317.36|29317.36|0
1605528980000|2020-11-16 12:16:20|29313.05|29313.05|29308.75|29308.75|29313.05|29313.05|29308.75|29308.75|0
1605528990000|2020-11-16 12:16:30|29306.97|29306.97|29306.97|29306.97|29306.97|29306.97|29306.97|29306.97|0
1605529000000|2020-11-16 12:16:40|29305.19|29305.19|29291.25|29291.25|29305.19|29305.19|29291.25|29291.25|0
1605529010000|2020-11-16 12:16:50|29298.36|29298.36|29305.19|29305.19|29322.42|29322.42|29296.58|29296.58|0
1605529020000|2020-11-16 12:17:00|29309.5|29309.5|29305.19|29305.19|29309.5|29309.5|29305.19|29305.19|0
1605529030000|2020-11-16 12:17:10|29303.41|29303.41|29303.41|29303.41|29303.41|29303.41|29303.41|29303.41|0
1605529060000|2020-11-16 12:17:40|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|29307.72|0
1605529070000|2020-11-16 12:17:50|29303.41|29303.41|29305.19|29305.19|29305.19|29305.19|29303.41|29303.41|0
1605529080000|2020-11-16 12:18:00|29306.97|29306.97|29306.97|29306.97|29306.97|29306.97|29306.97|29306.97|0
1605529090000|2020-11-16 12:18:10|29324.2|29324.2|29327.75|29327.75|29332.06|29332.06|29324.2|29324.2|0
1605529100000|2020-11-16 12:18:20|29331.3|29331.3|29329.53|29329.53|29331.3|29331.3|29329.53|29329.53|0
1605529110000|2020-11-16 12:18:30|29333.83|29333.83|29346.75|29346.75|29346.75|29346.75|29333.83|29333.83|0
1605529120000|2020-11-16 12:18:40|29342.45|29342.45|29344.22|29344.22|29344.22|29344.22|29342.45|29342.45|0
1605529130000|2020-11-16 12:18:50|29357.14|29357.14|29361.45|29361.45|29361.45|29361.45|29357.14|29357.14|0
1605529140000|2020-11-16 12:19:00|29365.76|29365.76|29361.45|29361.45|29365.76|29365.76|29361.45|29361.45|0
1605529160000|2020-11-16 12:19:20|29359.67|29359.67|29346.75|29346.75|29363.98|29363.98|29346.75|29346.75|0
1605529180000|2020-11-16 12:19:40|29344.98|29344.98|29343.2|29343.2|29344.98|29344.98|29343.2|29343.2|0
1605529200000|2020-11-16 12:20:00|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|0
1605529230000|2020-11-16 12:20:30|29324.2|29324.2|29337.11|29337.11|29337.11|29337.11|29324.2|29324.2|0
1605529260000|2020-11-16 12:21:00|29328.5|29328.5|29328.5|29328.5|29328.5|29328.5|29324.2|29324.2|0
1605529280000|2020-11-16 12:21:20|29337.11|29337.11|29338.89|29338.89|29338.89|29338.89|29337.11|29337.11|0
1605529290000|2020-11-16 12:21:30|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|0
1605529320000|2020-11-16 12:22:00|29356.12|29356.12|29366.51|29366.51|29366.51|29366.51|29356.12|29356.12|0
1605529340000|2020-11-16 12:22:20|29362.2|29362.2|29366.51|29366.51|29366.51|29366.51|29362.2|29362.2|0
1605529360000|2020-11-16 12:22:40|29362.2|29362.2|29352.56|29352.56|29362.2|29362.2|29348.26|29348.26|0
1605529410000|2020-11-16 12:23:30|29348.26|29348.26|29348.26|29348.26|29348.26|29348.26|29348.26|29348.26|0
1605529420000|2020-11-16 12:23:40|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|0
1605529450000|2020-11-16 12:24:10|29340.39|29340.39|29340.39|29340.39|29340.39|29340.39|29340.39|29340.39|0
1605529470000|2020-11-16 12:24:30|29327.48|29327.48|29323.17|29323.17|29327.48|29327.48|29323.17|29323.17|0
1605529480000|2020-11-16 12:24:40|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|29319.61|0
1605529500000|2020-11-16 12:25:00|29317.84|29317.84|29326.45|29326.45|29326.45|29326.45|29313.53|29313.53|0
1605529510000|2020-11-16 12:25:10|29328.23|29328.23|29330|29330|29330|29330|29328.23|29328.23|0
1605529520000|2020-11-16 12:25:20|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|0
1605529560000|2020-11-16 12:26:00|29330|29330|29338.62|29338.62|29338.62|29338.62|29330|29330|0
1605529600000|2020-11-16 12:26:40|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|0
1605529620000|2020-11-16 12:27:00|29338.62|29338.62|29334.31|29334.31|29338.62|29338.62|29334.31|29334.31|0
1605529630000|2020-11-16 12:27:10|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|29338.62|0
1605529640000|2020-11-16 12:27:20|29340.39|29340.39|29340.39|29340.39|29340.39|29340.39|29340.39|29340.39|0
1605529660000|2020-11-16 12:27:40|29349.01|29349.01|29361.93|29361.93|29361.93|29361.93|29349.01|29349.01|0
1605529670000|2020-11-16 12:27:50|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1605529690000|2020-11-16 12:28:10|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|0
1605529700000|2020-11-16 12:28:20|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|29357.62|0
1605529710000|2020-11-16 12:28:30|29353.31|29353.31|29347.23|29347.23|29353.31|29353.31|29347.23|29347.23|0
1605529720000|2020-11-16 12:28:40|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|29342.92|0
1605529740000|2020-11-16 12:29:00|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|29341.15|0
1605529750000|2020-11-16 12:29:10|29339.37|29339.37|29333.28|29333.28|29339.37|29339.37|29333.28|29333.28|0
1605529760000|2020-11-16 12:29:20|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|29331.51|0
1605529770000|2020-11-16 12:29:30|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1605529800000|2020-11-16 12:30:00|29331.51|29331.51|29320.09|29320.09|29334.04|29334.04|29320.09|29320.09|0
1605529830000|2020-11-16 12:30:30|29318.31|29318.31|29316.54|29316.54|29318.31|29318.31|29316.54|29316.54|0
1605529840000|2020-11-16 12:30:40|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|0
1605529850000|2020-11-16 12:30:50|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|29314.01|0
1605529880000|2020-11-16 12:31:20|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1605529910000|2020-11-16 12:31:50|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1605529920000|2020-11-16 12:32:00|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1605529930000|2020-11-16 12:32:10|29307.92|29307.92|29307.92|29307.92|29307.92|29307.92|29307.92|29307.92|0
1605529960000|2020-11-16 12:32:40|29312.23|29312.23|29316.54|29316.54|29316.54|29316.54|29312.23|29312.23|0
1605529970000|2020-11-16 12:32:50|29320.84|29320.84|29320.84|29320.84|29320.84|29320.84|29320.84|29320.84|0
1605529990000|2020-11-16 12:33:10|29329.46|29329.46|29333.76|29333.76|29333.76|29333.76|29329.46|29329.46|0
1605530100000|2020-11-16 12:35:00|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|0
1605530110000|2020-11-16 12:35:10|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|0
1605530130000|2020-11-16 12:35:30|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|0
1605530150000|2020-11-16 12:35:50|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|0
1605530170000|2020-11-16 12:36:10|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|0
1605530190000|2020-11-16 12:36:30|29327.68|29327.68|29327.68|29327.68|29327.68|29327.68|29327.68|29327.68|0
1605530210000|2020-11-16 12:36:50|29325.9|29325.9|29317.29|29317.29|29325.9|29325.9|29317.29|29317.29|0
1605530220000|2020-11-16 12:37:00|29319.06|29319.06|29325.15|29325.15|29325.15|29325.15|29319.06|29319.06|0
1605530230000|2020-11-16 12:37:10|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|0
1605530270000|2020-11-16 12:37:50|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|29331.23|0
1605530320000|2020-11-16 12:38:40|29334.79|29334.79|29320.09|29320.09|29334.79|29334.79|29320.09|29320.09|0
1605530330000|2020-11-16 12:38:50|29316.54|29316.54|29316.54|29316.54|29316.54|29316.54|29316.54|29316.54|0
1605530340000|2020-11-16 12:39:00|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|29312.23|0
1605530360000|2020-11-16 12:39:20|29307.92|29307.92|29303.62|29303.62|29307.92|29307.92|29303.62|29303.62|0
1605530370000|2020-11-16 12:39:30|29300.06|29300.06|29300.06|29300.06|29300.06|29300.06|29300.06|29300.06|0
1605530390000|2020-11-16 12:39:50|29295.76|29295.76|29295.76|29295.76|29295.76|29295.76|29295.76|29295.76|0
1605530430000|2020-11-16 12:40:30|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|0
1605530460000|2020-11-16 12:41:00|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1605530480000|2020-11-16 12:41:20|29295|29295|29295|29295|29295|29295|29295|29295|0
1605530490000|2020-11-16 12:41:30|29290.7|29290.7|29295|29295|29295|29295|29286.39|29286.39|0
1605530520000|2020-11-16 12:42:00|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1605530530000|2020-11-16 12:42:10|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1605530540000|2020-11-16 12:42:20|29296.78|29296.78|29309.7|29309.7|29309.7|29309.7|29296.78|29296.78|0
1605530550000|2020-11-16 12:42:30|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1605530580000|2020-11-16 12:43:00|29307.17|29307.17|29305.39|29305.39|29307.17|29307.17|29305.39|29305.39|0
1605530600000|2020-11-16 12:43:20|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1605530610000|2020-11-16 12:43:30|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1605530620000|2020-11-16 12:43:40|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1605530680000|2020-11-16 12:44:40|29311.48|29311.48|29313.26|29313.26|29313.26|29313.26|29311.48|29311.48|0
1605530690000|2020-11-16 12:44:50|29326.17|29326.17|29326.17|29326.17|29326.17|29326.17|29326.17|29326.17|0
1605530700000|2020-11-16 12:45:00|29321.87|29321.87|29313.26|29313.26|29321.87|29321.87|29313.26|29313.26|0
1605530720000|2020-11-16 12:45:20|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1605530750000|2020-11-16 12:45:50|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1605530770000|2020-11-16 12:46:10|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1605530830000|2020-11-16 12:47:10|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1605530890000|2020-11-16 12:48:10|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1605530900000|2020-11-16 12:48:20|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1605530910000|2020-11-16 12:48:30|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1605530920000|2020-11-16 12:48:40|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1605530940000|2020-11-16 12:49:00|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1605530950000|2020-11-16 12:49:10|29292.48|29292.48|29288.17|29288.17|29292.48|29292.48|29288.17|29288.17|0
1605530970000|2020-11-16 12:49:30|29292.48|29292.48|29296.78|29296.78|29296.78|29296.78|29292.48|29292.48|0
1605531020000|2020-11-16 12:50:20|29292.48|29292.48|29288.17|29288.17|29292.48|29292.48|29288.17|29288.17|0
1605531030000|2020-11-16 12:50:30|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|0
1605531070000|2020-11-16 12:51:10|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1605531080000|2020-11-16 12:51:20|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|0
1605531090000|2020-11-16 12:51:30|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|0
1605531120000|2020-11-16 12:52:00|29277.78|29277.78|29276|29276|29277.78|29277.78|29276|29276|0
1605531130000|2020-11-16 12:52:10|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1605531140000|2020-11-16 12:52:20|29276|29276|29276|29276|29276|29276|29276|29276|0
1605531150000|2020-11-16 12:52:30|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|0
1605531160000|2020-11-16 12:52:40|29267.39|29267.39|29269.17|29269.17|29269.17|29269.17|29267.39|29267.39|0
1605531170000|2020-11-16 12:52:50|29260.55|29260.55|29262.33|29262.33|29262.33|29262.33|29260.55|29260.55|0
1605531180000|2020-11-16 12:53:00|29266.64|29266.64|29270.94|29270.94|29270.94|29270.94|29266.64|29266.64|0
1605531190000|2020-11-16 12:53:10|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|29275.25|0
1605531290000|2020-11-16 12:54:50|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|0
1605531310000|2020-11-16 12:55:10|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|0
1605531320000|2020-11-16 12:55:20|29287.42|29287.42|29283.11|29283.11|29287.42|29287.42|29283.11|29283.11|0
1605531340000|2020-11-16 12:55:40|29287.42|29287.42|29283.11|29283.11|29287.42|29287.42|29283.11|29283.11|0
1605531350000|2020-11-16 12:55:50|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|0
1605531420000|2020-11-16 12:57:00|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|29274.5|0
1605531440000|2020-11-16 12:57:20|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|0
1605531460000|2020-11-16 12:57:40|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|0
1605531500000|2020-11-16 12:58:20|29275.25|29275.25|29267.39|29267.39|29275.25|29275.25|29267.39|29267.39|0
1605531510000|2020-11-16 12:58:30|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1605531530000|2020-11-16 12:58:50|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1605531540000|2020-11-16 12:59:00|29255.97|29255.97|29255.22|29255.22|29259.53|29259.53|29255.22|29255.22|0
1605531550000|2020-11-16 12:59:10|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|29259.53|0
1605531560000|2020-11-16 12:59:20|29263.83|29263.83|29259.53|29259.53|29263.83|29263.83|29259.53|29259.53|0
1605531580000|2020-11-16 12:59:40|29263.08|29263.08|29271.7|29271.7|29271.7|29271.7|29263.08|29263.08|0
1605531610000|2020-11-16 13:00:10|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1605531660000|2020-11-16 13:01:00|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1605531680000|2020-11-16 13:01:20|29265.61|29265.61|29261.31|29261.31|29267.39|29267.39|29259.53|29259.53|0
1605531700000|2020-11-16 13:01:40|29265.61|29265.61|29274.22|29274.22|29274.22|29274.22|29265.61|29265.61|0
1605531710000|2020-11-16 13:01:50|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1605531730000|2020-11-16 13:02:10|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1605531740000|2020-11-16 13:02:20|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1605531760000|2020-11-16 13:02:40|29257|29257|29261.31|29261.31|29261.31|29261.31|29257|29257|0
1605531770000|2020-11-16 13:02:50|29264.86|29264.86|29269.17|29269.17|29269.17|29269.17|29264.86|29264.86|0
1605531790000|2020-11-16 13:03:10|29273.47|29273.47|29273.47|29273.47|29273.47|29273.47|29273.47|29273.47|0
1605531810000|2020-11-16 13:03:30|29282.09|29282.09|29275.25|29275.25|29290.7|29290.7|29275.25|29275.25|0
1605531830000|2020-11-16 13:03:50|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|29283.86|0
1605531850000|2020-11-16 13:04:10|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1605531860000|2020-11-16 13:04:20|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|29279.56|0
1605531880000|2020-11-16 13:04:40|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|29281.33|0
1605531890000|2020-11-16 13:04:50|29294.25|29294.25|29297.81|29297.81|29297.81|29297.81|29294.25|29294.25|0
1605531910000|2020-11-16 13:05:10|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|0
1605531920000|2020-11-16 13:05:20|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1605531960000|2020-11-16 13:06:00|29290.97|29290.97|29278.05|29278.05|29290.97|29290.97|29273.75|29273.75|0
1605531970000|2020-11-16 13:06:10|29282.36|29282.36|29282.36|29282.36|29286.67|29286.67|29278.05|29278.05|0
1605532030000|2020-11-16 13:07:10|29290.97|29290.97|29295.28|29295.28|29295.28|29295.28|29290.97|29290.97|0
1605532040000|2020-11-16 13:07:20|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|0
1605532070000|2020-11-16 13:07:50|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1605532080000|2020-11-16 13:08:00|29290.97|29290.97|29290.97|29290.97|29290.97|29290.97|29286.67|29286.67|0
1605532130000|2020-11-16 13:08:50|29295.28|29295.28|29290.97|29290.97|29295.28|29295.28|29290.97|29290.97|0
1605532170000|2020-11-16 13:09:30|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1605532200000|2020-11-16 13:10:00|29308.2|29308.2|29312.5|29312.5|29312.5|29312.5|29308.2|29308.2|0
1605532210000|2020-11-16 13:10:10|29317.84|29317.84|29313.53|29313.53|29322.14|29322.14|29313.53|29313.53|0
1605532220000|2020-11-16 13:10:20|29304.92|29304.92|29300.61|29300.61|29304.92|29304.92|29300.61|29300.61|0
1605532230000|2020-11-16 13:10:30|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|0
1605532240000|2020-11-16 13:10:40|29300.61|29300.61|29300.61|29300.61|29300.61|29300.61|29300.61|29300.61|0
1605532250000|2020-11-16 13:10:50|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|0
1605532280000|2020-11-16 13:11:20|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|29309.22|0
1605532310000|2020-11-16 13:11:50|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|0
1605532320000|2020-11-16 13:12:00|29306.7|29306.7|29306.7|29306.7|29315.31|29315.31|29306.7|29306.7|0
1605532330000|2020-11-16 13:12:10|29302.39|29302.39|29306.7|29306.7|29306.7|29306.7|29302.39|29302.39|0
1605532340000|2020-11-16 13:12:20|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|0
1605532350000|2020-11-16 13:12:30|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|0
1605532360000|2020-11-16 13:12:40|29311|29311|29308.47|29308.47|29311|29311|29306.7|29306.7|0
1605532370000|2020-11-16 13:12:50|29304.17|29304.17|29308.47|29308.47|29308.47|29308.47|29304.17|29304.17|0
1605532380000|2020-11-16 13:13:00|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|0
1605532390000|2020-11-16 13:13:10|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|29299.86|0
1605532400000|2020-11-16 13:13:20|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|29295.55|0
1605532420000|2020-11-16 13:13:40|29293.78|29293.78|29295.55|29295.55|29295.55|29295.55|29293.78|29293.78|0
1605532440000|2020-11-16 13:14:00|29299.11|29299.11|29299.11|29299.11|29299.11|29299.11|29299.11|29299.11|0
1605532450000|2020-11-16 13:14:10|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|0
1605532460000|2020-11-16 13:14:20|29290.5|29290.5|29292.27|29292.27|29292.27|29292.27|29290.5|29290.5|0
1605532470000|2020-11-16 13:14:30|29296.58|29296.58|29298.36|29298.36|29298.36|29298.36|29292.27|29292.27|0
1605532480000|2020-11-16 13:14:40|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|0
1605532490000|2020-11-16 13:14:50|29298.36|29298.36|29294.05|29294.05|29298.36|29298.36|29294.05|29294.05|0
1605532500000|2020-11-16 13:15:00|29298.36|29298.36|29302.66|29302.66|29302.66|29302.66|29298.36|29298.36|0
1605532510000|2020-11-16 13:15:10|29298.36|29298.36|29298.36|29298.36|29298.36|29298.36|29298.36|29298.36|0
1605532530000|2020-11-16 13:15:30|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|0
1605532560000|2020-11-16 13:16:00|29295.83|29295.83|29300.13|29300.13|29300.13|29300.13|29295.83|29295.83|0
1605532570000|2020-11-16 13:16:10|29301.91|29301.91|29305.47|29305.47|29305.47|29305.47|29301.91|29301.91|0
1605532580000|2020-11-16 13:16:20|29309.77|29309.77|29305.47|29305.47|29309.77|29309.77|29305.47|29305.47|0
1605532590000|2020-11-16 13:16:30|29307.24|29307.24|29307.24|29307.24|29307.24|29307.24|29307.24|29307.24|0
1605532600000|2020-11-16 13:16:40|29313.33|29313.33|29313.33|29313.33|29313.33|29313.33|29313.33|29313.33|0
1605532610000|2020-11-16 13:16:50|29316.88|29316.88|29325.5|29325.5|29325.5|29325.5|29316.88|29316.88|0
1605532630000|2020-11-16 13:17:10|29329.8|29329.8|29325.5|29325.5|29329.8|29329.8|29325.5|29325.5|0
1605532640000|2020-11-16 13:17:20|29321.19|29321.19|29316.88|29316.88|29327.27|29327.27|29316.88|29316.88|0
1605532650000|2020-11-16 13:17:30|29312.58|29312.58|29309.77|29309.77|29321.19|29321.19|29307.24|29307.24|0
1605532660000|2020-11-16 13:17:40|29309.02|29309.02|29309.02|29309.02|29309.02|29309.02|29309.02|29309.02|0
1605532680000|2020-11-16 13:18:00|29313.33|29313.33|29326.25|29326.25|29326.25|29326.25|29313.33|29313.33|0
1605532690000|2020-11-16 13:18:10|29334.86|29334.86|29339.17|29339.17|29339.17|29339.17|29334.86|29334.86|0
1605532730000|2020-11-16 13:18:50|29337.39|29337.39|29337.39|29337.39|29337.39|29337.39|29337.39|29337.39|0
1605532760000|2020-11-16 13:19:20|29341.7|29341.7|29346|29346|29346|29346|29341.7|29341.7|0
1605532770000|2020-11-16 13:19:30|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1605532800000|2020-11-16 13:20:00|29353.86|29353.86|29353.86|29353.86|29353.86|29353.86|29353.86|29353.86|0
1605532810000|2020-11-16 13:20:10|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1605532820000|2020-11-16 13:20:20|29351.33|29351.33|29353.11|29353.11|29353.11|29353.11|29351.33|29351.33|0
1605532830000|2020-11-16 13:20:30|29354.89|29354.89|29354.89|29354.89|29356.67|29356.67|29354.89|29354.89|0
1605532840000|2020-11-16 13:20:40|29363.5|29363.5|29372.11|29372.11|29372.11|29372.11|29363.5|29363.5|0
1605532860000|2020-11-16 13:21:00|29367.81|29367.81|29367.81|29367.81|29367.81|29367.81|29367.81|29367.81|0
1605532870000|2020-11-16 13:21:10|29369.59|29369.59|29367.81|29367.81|29369.59|29369.59|29367.81|29367.81|0
1605532880000|2020-11-16 13:21:20|29359.19|29359.19|29357.42|29357.42|29359.19|29359.19|29357.42|29357.42|0
1605532890000|2020-11-16 13:21:30|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|0
1605532940000|2020-11-16 13:22:20|29363.5|29363.5|29367.81|29367.81|29367.81|29367.81|29363.5|29363.5|0
1605532950000|2020-11-16 13:22:30|29376.42|29376.42|29378.2|29378.2|29379.98|29379.98|29376.42|29376.42|0
1605532990000|2020-11-16 13:23:10|29386.81|29386.81|29385.03|29385.03|29386.81|29386.81|29385.03|29385.03|0
1605533010000|2020-11-16 13:23:30|29393.65|29393.65|29393.65|29393.65|29393.65|29393.65|29393.65|29393.65|0
1605533020000|2020-11-16 13:23:40|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1605533040000|2020-11-16 13:24:00|29399.73|29399.73|29399.73|29399.73|29399.73|29399.73|29399.73|29399.73|0
1605533050000|2020-11-16 13:24:10|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1605533060000|2020-11-16 13:24:20|29391.12|29391.12|29391.12|29391.12|29391.12|29391.12|29391.12|29391.12|0
1605533070000|2020-11-16 13:24:30|29392.89|29392.89|29392.89|29392.89|29397.2|29397.2|29388.59|29388.59|0
1605533080000|2020-11-16 13:24:40|29401.51|29401.51|29397.2|29397.2|29401.51|29401.51|29397.2|29397.2|0
1605533090000|2020-11-16 13:24:50|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1605533110000|2020-11-16 13:25:10|29420.51|29420.51|29429.12|29429.12|29429.12|29429.12|29420.51|29420.51|0
1605533120000|2020-11-16 13:25:20|29430.9|29430.9|29435.21|29435.21|29435.21|29435.21|29430.9|29430.9|0
1605533130000|2020-11-16 13:25:30|29430.9|29430.9|29443.82|29443.82|29443.82|29443.82|29430.9|29430.9|0
1605533140000|2020-11-16 13:25:40|29439.51|29439.51|29431.65|29431.65|29439.51|29439.51|29431.65|29431.65|0
1605533150000|2020-11-16 13:25:50|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|29440.26|0
1605533160000|2020-11-16 13:26:00|29435.96|29435.96|29440.26|29440.26|29440.26|29440.26|29435.96|29435.96|0
1605533170000|2020-11-16 13:26:10|29442.04|29442.04|29442.04|29442.04|29442.04|29442.04|29442.04|29442.04|0
1605533190000|2020-11-16 13:26:30|29454.96|29454.96|29442.04|29442.04|29454.96|29454.96|29442.04|29442.04|0
1605533220000|2020-11-16 13:27:00|29446.35|29446.35|29446.35|29446.35|29446.35|29446.35|29446.35|29446.35|0
1605533230000|2020-11-16 13:27:10|29449.9|29449.9|29454.21|29454.21|29454.21|29454.21|29449.9|29449.9|0
1605533240000|2020-11-16 13:27:20|29455.99|29455.99|29460.29|29460.29|29460.29|29460.29|29455.99|29455.99|0
1605533250000|2020-11-16 13:27:30|29451.68|29451.68|29448.13|29448.13|29451.68|29451.68|29448.13|29448.13|0
1605533260000|2020-11-16 13:27:40|29443.82|29443.82|29439.51|29439.51|29443.82|29443.82|29439.51|29439.51|0
1605533280000|2020-11-16 13:28:00|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|0
1605533290000|2020-11-16 13:28:10|29429.12|29429.12|29425.57|29425.57|29429.12|29429.12|29425.57|29425.57|0
1605533350000|2020-11-16 13:29:10|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1605533360000|2020-11-16 13:29:20|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|29406.56|0
1605533370000|2020-11-16 13:29:30|29394.4|29394.4|29392.62|29392.62|29394.4|29394.4|29392.62|29392.62|0
1605533380000|2020-11-16 13:29:40|29371.09|29371.09|29369.31|29369.31|29371.09|29371.09|29369.31|29369.31|0
1605533440000|2020-11-16 13:30:40|29365.76|29365.76|29343.2|29343.2|29365.76|29365.76|29343.2|29343.2|0
1605533450000|2020-11-16 13:30:50|29338.89|29338.89|29343.95|29343.95|29344.98|29344.98|29338.89|29338.89|0
1605533460000|2020-11-16 13:31:00|29339.64|29339.64|29335.34|29335.34|29339.64|29339.64|29335.34|29335.34|0
1605533470000|2020-11-16 13:31:10|29331.03|29331.03|29339.64|29339.64|29339.64|29339.64|29331.03|29331.03|0
1605533480000|2020-11-16 13:31:20|29343.95|29343.95|29348.26|29348.26|29348.26|29348.26|29339.64|29339.64|0
1605533490000|2020-11-16 13:31:30|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|0
1605533500000|2020-11-16 13:31:40|29339.64|29339.64|29342.17|29342.17|29343.95|29343.95|29339.64|29339.64|0
1605533510000|2020-11-16 13:31:50|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|0
1605533520000|2020-11-16 13:32:00|29359.4|29359.4|29348.26|29348.26|29361.17|29361.17|29348.26|29348.26|0
1605533530000|2020-11-16 13:32:10|29352.56|29352.56|29354.34|29354.34|29354.34|29354.34|29352.56|29352.56|0
1605533540000|2020-11-16 13:32:20|29356.12|29356.12|29364.73|29364.73|29364.73|29364.73|29356.12|29356.12|0
1605533550000|2020-11-16 13:32:30|29366.51|29366.51|29366.51|29366.51|29366.51|29366.51|29366.51|29366.51|0
1605533560000|2020-11-16 13:32:40|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|0
1605533580000|2020-11-16 13:33:00|29369.04|29369.04|29369.04|29369.04|29369.04|29369.04|29369.04|29369.04|0
1605533610000|2020-11-16 13:33:30|29367.26|29367.26|29362.95|29362.95|29367.26|29367.26|29362.95|29362.95|0
1605533620000|2020-11-16 13:33:40|29361.17|29361.17|29361.17|29361.17|29361.17|29361.17|29361.17|29361.17|0
1605533650000|2020-11-16 13:34:10|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|29365.48|0
1605533680000|2020-11-16 13:34:40|29361.17|29361.17|29363.7|29363.7|29365.48|29365.48|29361.17|29361.17|0
1605533700000|2020-11-16 13:35:00|29355.09|29355.09|29351.54|29351.54|29355.09|29355.09|29351.54|29351.54|0
1605533710000|2020-11-16 13:35:10|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|29349.76|0
1605533720000|2020-11-16 13:35:20|29346.2|29346.2|29346.2|29346.2|29346.2|29346.2|29346.2|29346.2|0
1605533740000|2020-11-16 13:35:40|29344.43|29344.43|29342.65|29342.65|29344.43|29344.43|29342.65|29342.65|0
1605533750000|2020-11-16 13:35:50|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1605533760000|2020-11-16 13:36:00|29325.42|29325.42|29325.42|29325.42|29325.42|29325.42|29325.42|29325.42|0
1605533770000|2020-11-16 13:36:10|29321.12|29321.12|29326.45|29326.45|29326.45|29326.45|29321.12|29321.12|0
1605533790000|2020-11-16 13:36:30|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|0
1605533800000|2020-11-16 13:36:40|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1605533820000|2020-11-16 13:37:00|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|0
1605533830000|2020-11-16 13:37:10|29321.12|29321.12|29323.65|29323.65|29323.65|29323.65|29319.34|29319.34|0
1605533840000|2020-11-16 13:37:20|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|0
1605533850000|2020-11-16 13:37:30|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1605533860000|2020-11-16 13:37:40|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|0
1605533880000|2020-11-16 13:38:00|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|29321.12|0
1605533890000|2020-11-16 13:38:10|29319.34|29319.34|29317.56|29317.56|29319.34|29319.34|29317.56|29317.56|0
1605533920000|2020-11-16 13:38:40|29321.87|29321.87|29317.56|29317.56|29321.87|29321.87|29317.56|29317.56|0
1605533930000|2020-11-16 13:38:50|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1605533960000|2020-11-16 13:39:20|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1605533980000|2020-11-16 13:39:40|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|29302.87|0
1605534000000|2020-11-16 13:40:00|29301.09|29301.09|29292.48|29292.48|29301.09|29301.09|29292.48|29292.48|0
1605534010000|2020-11-16 13:40:10|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1605534030000|2020-11-16 13:40:30|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1605534040000|2020-11-16 13:40:40|29299.31|29299.31|29297.53|29297.53|29299.31|29299.31|29297.53|29297.53|0
1605534060000|2020-11-16 13:41:00|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|0
1605534090000|2020-11-16 13:41:30|29290.7|29290.7|29288.92|29288.92|29290.7|29290.7|29288.92|29288.92|0
1605534110000|2020-11-16 13:41:50|29287.14|29287.14|29282.84|29282.84|29287.14|29287.14|29282.84|29282.84|0
1605534150000|2020-11-16 13:42:30|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1605534160000|2020-11-16 13:42:40|29276.75|29276.75|29276.75|29276.75|29276.75|29276.75|29276.75|29276.75|0
1605534180000|2020-11-16 13:43:00|29272.45|29272.45|29263.83|29263.83|29272.45|29272.45|29263.83|29263.83|0
1605534220000|2020-11-16 13:43:40|29262.06|29262.06|29260.28|29260.28|29262.06|29262.06|29260.28|29260.28|0
1605534250000|2020-11-16 13:44:10|29255.97|29255.97|29260.28|29260.28|29260.28|29260.28|29251.67|29251.67|0
1605534270000|2020-11-16 13:44:30|29262.06|29262.06|29276.75|29276.75|29276.75|29276.75|29262.06|29262.06|0
1605534280000|2020-11-16 13:44:40|29281.06|29281.06|29281.06|29281.06|29281.06|29281.06|29281.06|29281.06|0
1605534290000|2020-11-16 13:44:50|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|0
1605534310000|2020-11-16 13:45:10|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|0
1605534320000|2020-11-16 13:45:20|29281.06|29281.06|29276.75|29276.75|29281.06|29281.06|29276.75|29276.75|0
1605534380000|2020-11-16 13:46:20|29278.53|29278.53|29282.09|29282.09|29282.09|29282.09|29278.53|29278.53|0
1605534390000|2020-11-16 13:46:30|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1605534400000|2020-11-16 13:46:40|29278.53|29278.53|29274.22|29274.22|29278.53|29278.53|29274.22|29274.22|0
1605534410000|2020-11-16 13:46:50|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|0
1605534420000|2020-11-16 13:47:00|29270.67|29270.67|29260.28|29260.28|29270.67|29270.67|29260.28|29260.28|0
1605534430000|2020-11-16 13:47:10|29255.97|29255.97|29251.67|29251.67|29255.97|29255.97|29251.67|29251.67|0
1605534440000|2020-11-16 13:47:20|29255.97|29255.97|29247.36|29247.36|29255.97|29255.97|29243.05|29243.05|0
1605534450000|2020-11-16 13:47:30|29245.58|29245.58|29226.58|29226.58|29245.58|29245.58|29226.58|29226.58|0
1605534460000|2020-11-16 13:47:40|29230.89|29230.89|29235.19|29235.19|29235.19|29235.19|29230.89|29230.89|0
1605534470000|2020-11-16 13:47:50|29236.97|29236.97|29241.28|29241.28|29241.28|29241.28|29236.97|29236.97|0
1605534480000|2020-11-16 13:48:00|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|0
1605534490000|2020-11-16 13:48:10|29240.52|29240.52|29240.52|29240.52|29240.52|29240.52|29240.52|29240.52|0
1605534510000|2020-11-16 13:48:30|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|0
1605534520000|2020-11-16 13:48:40|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|0
1605534530000|2020-11-16 13:48:50|29252.69|29252.69|29257|29257|29257|29257|29252.69|29252.69|0
1605534560000|2020-11-16 13:49:20|29258.78|29258.78|29258.78|29258.78|29263.08|29263.08|29258.78|29258.78|0
1605534570000|2020-11-16 13:49:30|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1605534610000|2020-11-16 13:50:10|29256.25|29256.25|29275.25|29275.25|29275.25|29275.25|29256.25|29256.25|0
1605534620000|2020-11-16 13:50:20|29270.94|29270.94|29270.94|29270.94|29270.94|29270.94|29270.94|29270.94|0
1605534630000|2020-11-16 13:50:30|29266.64|29266.64|29256.25|29256.25|29266.64|29266.64|29256.25|29256.25|0
1605534640000|2020-11-16 13:50:40|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|0
1605534660000|2020-11-16 13:51:00|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|29260.55|29260.55|0
1605534670000|2020-11-16 13:51:10|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1605534680000|2020-11-16 13:51:20|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|0
1605534690000|2020-11-16 13:51:30|29263.08|29263.08|29267.39|29267.39|29267.39|29267.39|29263.08|29263.08|0
1605534700000|2020-11-16 13:51:40|29258.78|29258.78|29263.08|29263.08|29263.08|29263.08|29258.78|29258.78|0
1605534710000|2020-11-16 13:51:50|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|0
1605534750000|2020-11-16 13:52:30|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1605534760000|2020-11-16 13:52:40|29258.78|29258.78|29249.14|29249.14|29258.78|29258.78|29249.14|29249.14|0
1605534770000|2020-11-16 13:52:50|29247.36|29247.36|29243.05|29243.05|29247.36|29247.36|29243.05|29243.05|0
1605534780000|2020-11-16 13:53:00|29241.28|29241.28|29241.28|29241.28|29241.28|29241.28|29241.28|29241.28|0
1605534790000|2020-11-16 13:53:10|29243.05|29243.05|29238.75|29238.75|29243.05|29243.05|29238.75|29238.75|0
1605534810000|2020-11-16 13:53:30|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|0
1605534840000|2020-11-16 13:54:00|29247.36|29247.36|29247.36|29247.36|29247.36|29247.36|29247.36|29247.36|0
1605534850000|2020-11-16 13:54:10|29249.14|29249.14|29245.58|29245.58|29249.14|29249.14|29245.58|29245.58|0
1605534860000|2020-11-16 13:54:20|29249.14|29249.14|29257.75|29257.75|29257.75|29257.75|29249.14|29249.14|0
1605534880000|2020-11-16 13:54:40|29253.44|29253.44|29253.44|29253.44|29253.44|29253.44|29253.44|29253.44|0
1605534890000|2020-11-16 13:54:50|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|29247.36|29247.36|0
1605534900000|2020-11-16 13:55:00|29255.22|29255.22|29259.53|29259.53|29259.53|29259.53|29255.22|29255.22|0
1605534910000|2020-11-16 13:55:10|29263.08|29263.08|29267.39|29267.39|29271.7|29271.7|29263.08|29263.08|0
1605534950000|2020-11-16 13:55:50|29265.61|29265.61|29252.69|29252.69|29265.61|29265.61|29252.69|29252.69|0
1605534960000|2020-11-16 13:56:00|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|0
1605534970000|2020-11-16 13:56:10|29253.44|29253.44|29249.14|29249.14|29253.44|29253.44|29249.14|29249.14|0
1605534980000|2020-11-16 13:56:20|29247.36|29247.36|29247.36|29247.36|29247.36|29247.36|29247.36|29247.36|0
1605534990000|2020-11-16 13:56:30|29245.58|29245.58|29245.58|29245.58|29245.58|29245.58|29245.58|29245.58|0
1605535030000|2020-11-16 13:57:10|29249.89|29249.89|29245.58|29245.58|29249.89|29249.89|29245.58|29245.58|0
1605535040000|2020-11-16 13:57:20|29241.28|29241.28|29241.28|29241.28|29241.28|29241.28|29241.28|29241.28|0
1605535060000|2020-11-16 13:57:40|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|0
1605535070000|2020-11-16 13:57:50|29238.75|29238.75|29247.36|29247.36|29247.36|29247.36|29238.75|29238.75|0
1605535080000|2020-11-16 13:58:00|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|29249.14|0
1605535140000|2020-11-16 13:59:00|29252.69|29252.69|29252.69|29252.69|29252.69|29252.69|29252.69|29252.69|0
1605535160000|2020-11-16 13:59:20|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1605535180000|2020-11-16 13:59:40|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|0
1605535190000|2020-11-16 13:59:50|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1605535200000|2020-11-16 14:00:00|29267.39|29267.39|29270.94|29270.94|29270.94|29270.94|29266.64|29266.64|0
1605535210000|2020-11-16 14:00:10|29266.64|29266.64|29262.33|29262.33|29266.64|29266.64|29262.33|29262.33|0
1605535220000|2020-11-16 14:00:20|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|0
1605535240000|2020-11-16 14:00:40|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|29262.33|0
1605535250000|2020-11-16 14:00:50|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|0
1605535260000|2020-11-16 14:01:00|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29249.41|29249.41|0
1605535270000|2020-11-16 14:01:10|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|0
1605535280000|2020-11-16 14:01:20|29251.19|29251.19|29251.19|29251.19|29255.5|29255.5|29251.19|29251.19|0
1605535290000|2020-11-16 14:01:30|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1605535300000|2020-11-16 14:01:40|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|0
1605535310000|2020-11-16 14:01:50|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|0
1605535320000|2020-11-16 14:02:00|29248.66|29248.66|29252.97|29252.97|29252.97|29252.97|29248.66|29248.66|0
1605535330000|2020-11-16 14:02:10|29257.27|29257.27|29254.74|29254.74|29257.27|29257.27|29252.97|29252.97|0
1605535340000|2020-11-16 14:02:20|29250.44|29250.44|29259.05|29259.05|29259.05|29259.05|29250.44|29250.44|0
1605535350000|2020-11-16 14:02:30|29250.44|29250.44|29248.66|29248.66|29250.44|29250.44|29248.66|29248.66|0
1605535360000|2020-11-16 14:02:40|29244.35|29244.35|29242.58|29242.58|29244.35|29244.35|29242.58|29242.58|0
1605535370000|2020-11-16 14:02:50|29246.88|29246.88|29251.19|29251.19|29251.19|29251.19|29246.88|29246.88|0
1605535380000|2020-11-16 14:03:00|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|0
1605535390000|2020-11-16 14:03:10|29242.58|29242.58|29242.58|29242.58|29242.58|29242.58|29242.58|29242.58|0
1605535400000|2020-11-16 14:03:20|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|0
1605535450000|2020-11-16 14:04:10|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|29236.49|0
1605535490000|2020-11-16 14:04:50|29227.88|29227.88|29223.57|29223.57|29227.88|29227.88|29223.57|29223.57|0
1605535500000|2020-11-16 14:05:00|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|0
1605535510000|2020-11-16 14:05:10|29223.57|29223.57|29219.27|29219.27|29223.57|29223.57|29219.27|29219.27|0
1605535550000|2020-11-16 14:05:50|29223.57|29223.57|29227.88|29227.88|29229.66|29229.66|29223.57|29223.57|0
1605535570000|2020-11-16 14:06:10|29226.1|29226.1|29224.33|29224.33|29226.1|29226.1|29224.33|29224.33|0
1605535600000|2020-11-16 14:06:40|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29228.63|29228.63|0
1605535610000|2020-11-16 14:06:50|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|0
1605535620000|2020-11-16 14:07:00|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1605535630000|2020-11-16 14:07:10|29247.63|29247.63|29251.94|29251.94|29251.94|29251.94|29247.63|29247.63|0
1605535650000|2020-11-16 14:07:30|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|0
1605535660000|2020-11-16 14:07:40|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|29256.25|0
1605535680000|2020-11-16 14:08:00|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|29260.55|0
1605535690000|2020-11-16 14:08:10|29264.86|29264.86|29269.17|29269.17|29269.17|29269.17|29264.86|29264.86|0
1605535720000|2020-11-16 14:08:40|29277.78|29277.78|29286.39|29286.39|29286.39|29286.39|29277.78|29277.78|0
1605535760000|2020-11-16 14:09:20|29282.09|29282.09|29286.39|29286.39|29286.39|29286.39|29282.09|29282.09|0
1605535770000|2020-11-16 14:09:30|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1605535780000|2020-11-16 14:09:40|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|0
1605535790000|2020-11-16 14:09:50|29303.62|29303.62|29305.39|29305.39|29305.39|29305.39|29303.62|29303.62|0
1605535800000|2020-11-16 14:10:00|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|29309.7|0
1605535810000|2020-11-16 14:10:10|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|29305.39|0
1605535840000|2020-11-16 14:10:40|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1605535860000|2020-11-16 14:11:00|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|29299.31|0
1605535880000|2020-11-16 14:11:20|29290.7|29290.7|29295|29295|29295|29295|29290.7|29290.7|0
1605535900000|2020-11-16 14:11:40|29293.23|29293.23|29288.92|29288.92|29293.23|29293.23|29288.92|29288.92|0
1605535930000|2020-11-16 14:12:10|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1605535950000|2020-11-16 14:12:30|29292.48|29292.48|29294.25|29294.25|29296.03|29296.03|29292.48|29292.48|0
1605535970000|2020-11-16 14:12:50|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1605536000000|2020-11-16 14:13:20|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|29300.34|0
1605536020000|2020-11-16 14:13:40|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1605536040000|2020-11-16 14:14:00|29289.95|29289.95|29289.95|29289.95|29289.95|29289.95|29289.95|29289.95|0
1605536060000|2020-11-16 14:14:20|29291.72|29291.72|29296.03|29296.03|29296.03|29296.03|29291.72|29291.72|0
1605536100000|2020-11-16 14:15:00|29297.81|29297.81|29302.11|29302.11|29302.11|29302.11|29297.81|29297.81|0
1605536130000|2020-11-16 14:15:30|29300.34|29300.34|29291.72|29291.72|29300.34|29300.34|29291.72|29291.72|0
1605536140000|2020-11-16 14:15:40|29289.95|29289.95|29289.95|29289.95|29289.95|29289.95|29289.95|29289.95|0
1605536160000|2020-11-16 14:16:00|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|29285.64|0
1605536170000|2020-11-16 14:16:10|29281.33|29281.33|29272.72|29272.72|29281.33|29281.33|29272.72|29272.72|0
1605536180000|2020-11-16 14:16:20|29277.03|29277.03|29272.72|29272.72|29277.03|29277.03|29272.72|29272.72|0
1605536190000|2020-11-16 14:16:30|29268.41|29268.41|29255.5|29255.5|29272.72|29272.72|29251.19|29251.19|0
1605536200000|2020-11-16 14:16:40|29259.8|29259.8|29272.72|29272.72|29272.72|29272.72|29251.19|29251.19|0
1605536210000|2020-11-16 14:16:50|29264.11|29264.11|29255.5|29255.5|29264.11|29264.11|29255.5|29255.5|0
1605536220000|2020-11-16 14:17:00|29264.11|29264.11|29251.19|29251.19|29277.03|29277.03|29251.19|29251.19|0
1605536230000|2020-11-16 14:17:10|29255.5|29255.5|29256.52|29256.52|29260.83|29260.83|29255.5|29255.5|0
1605536240000|2020-11-16 14:17:20|29260.83|29260.83|29259.05|29259.05|29260.83|29260.83|29254.74|29254.74|0
1605536250000|2020-11-16 14:17:30|29250.44|29250.44|29263.36|29263.36|29263.36|29263.36|29250.44|29250.44|0
1605536260000|2020-11-16 14:17:40|29259.05|29259.05|29254.74|29254.74|29259.05|29259.05|29254.74|29254.74|0
1605536270000|2020-11-16 14:17:50|29259.05|29259.05|29246.13|29246.13|29259.05|29259.05|29246.13|29246.13|0
1605536280000|2020-11-16 14:18:00|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|29252.22|0
1605536290000|2020-11-16 14:18:10|29247.91|29247.91|29252.22|29252.22|29256.52|29256.52|29247.91|29247.91|0
1605536300000|2020-11-16 14:18:20|29253.99|29253.99|29253.99|29253.99|29258.3|29258.3|29253.99|29253.99|0
1605536310000|2020-11-16 14:18:30|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|0
1605536320000|2020-11-16 14:18:40|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|29247.91|0
1605536330000|2020-11-16 14:18:50|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|29243.6|0
1605536340000|2020-11-16 14:19:00|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|0
1605536360000|2020-11-16 14:19:20|29230.68|29230.68|29230.68|29230.68|29230.68|29230.68|29230.68|29230.68|0
1605536370000|2020-11-16 14:19:30|29226.38|29226.38|29222.82|29222.82|29226.38|29226.38|29222.82|29222.82|0
1605536390000|2020-11-16 14:19:50|29218.52|29218.52|29214.21|29214.21|29218.52|29218.52|29214.21|29214.21|0
1605536400000|2020-11-16 14:20:00|29218.52|29218.52|29218.52|29218.52|29222.82|29222.82|29218.52|29218.52|0
1605536410000|2020-11-16 14:20:10|29227.13|29227.13|29231.44|29231.44|29231.44|29231.44|29227.13|29227.13|0
1605536430000|2020-11-16 14:20:30|29218.52|29218.52|29208.13|29208.13|29218.52|29218.52|29208.13|29208.13|0
1605536440000|2020-11-16 14:20:40|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|0
1605536450000|2020-11-16 14:20:50|29210.66|29210.66|29206.35|29206.35|29210.66|29210.66|29206.35|29206.35|0
1605536470000|2020-11-16 14:21:10|29214.96|29214.96|29210.66|29210.66|29219.27|29219.27|29210.66|29210.66|0
1605536480000|2020-11-16 14:21:20|29212.43|29212.43|29216.74|29216.74|29216.74|29216.74|29212.43|29212.43|0
1605536500000|2020-11-16 14:21:40|29221.05|29221.05|29221.05|29221.05|29221.05|29221.05|29221.05|29221.05|0
1605536510000|2020-11-16 14:21:50|29225.35|29225.35|29221.05|29221.05|29225.35|29225.35|29221.05|29221.05|0
1605536540000|2020-11-16 14:22:20|29216.74|29216.74|29216.74|29216.74|29216.74|29216.74|29216.74|29216.74|0
1605536550000|2020-11-16 14:22:30|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|0
1605536560000|2020-11-16 14:22:40|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|0
1605536570000|2020-11-16 14:22:50|29197.74|29197.74|29193.43|29193.43|29197.74|29197.74|29189.12|29189.12|0
1605536580000|2020-11-16 14:23:00|29191.65|29191.65|29178.73|29178.73|29191.65|29191.65|29178.73|29178.73|0
1605536590000|2020-11-16 14:23:10|29183.04|29183.04|29189.12|29189.12|29189.12|29189.12|29183.04|29183.04|0
1605536600000|2020-11-16 14:23:20|29184.82|29184.82|29184.82|29184.82|29184.82|29184.82|29184.82|29184.82|0
1605536610000|2020-11-16 14:23:30|29180.51|29180.51|29180.51|29180.51|29180.51|29180.51|29180.51|29180.51|0
1605536620000|2020-11-16 14:23:40|29189.12|29189.12|29189.12|29189.12|29189.12|29189.12|29189.12|29189.12|0
1605536630000|2020-11-16 14:23:50|29193.43|29193.43|29193.43|29193.43|29197.74|29197.74|29193.43|29193.43|0
1605536660000|2020-11-16 14:24:20|29189.12|29189.12|29183.04|29183.04|29189.12|29189.12|29183.04|29183.04|0
1605536670000|2020-11-16 14:24:30|29181.26|29181.26|29181.26|29181.26|29181.26|29181.26|29181.26|29181.26|0
1605536710000|2020-11-16 14:25:10|29183.04|29183.04|29178.73|29178.73|29183.04|29183.04|29178.73|29178.73|0
1605536720000|2020-11-16 14:25:20|29183.04|29183.04|29193.43|29193.43|29193.43|29193.43|29183.04|29183.04|0
1605536730000|2020-11-16 14:25:30|29189.12|29189.12|29190.9|29190.9|29190.9|29190.9|29189.12|29189.12|0
1605536740000|2020-11-16 14:25:40|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|0
1605536750000|2020-11-16 14:25:50|29190.9|29190.9|29190.9|29190.9|29190.9|29190.9|29190.9|29190.9|0
1605536760000|2020-11-16 14:26:00|29199.51|29199.51|29190.9|29190.9|29199.51|29199.51|29190.9|29190.9|0
1605536770000|2020-11-16 14:26:10|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|0
1605536780000|2020-11-16 14:26:20|29195.21|29195.21|29195.21|29195.21|29195.21|29195.21|29195.21|29195.21|0
1605536820000|2020-11-16 14:27:00|29196.98|29196.98|29186.59|29186.59|29196.98|29196.98|29186.59|29186.59|0
1605536830000|2020-11-16 14:27:10|29184.82|29184.82|29184.82|29184.82|29184.82|29184.82|29184.82|29184.82|0
1605536840000|2020-11-16 14:27:20|29183.04|29183.04|29183.04|29183.04|29183.04|29183.04|29183.04|29183.04|0
1605536850000|2020-11-16 14:27:30|29175.18|29175.18|29170.87|29170.87|29175.18|29175.18|29170.87|29170.87|0
1605536860000|2020-11-16 14:27:40|29179.48|29179.48|29179.48|29179.48|29179.48|29179.48|29179.48|29179.48|0
1605536870000|2020-11-16 14:27:50|29175.18|29175.18|29175.18|29175.18|29175.18|29175.18|29175.18|29175.18|0
1605536880000|2020-11-16 14:28:00|29166.57|29166.57|29166.57|29166.57|29166.57|29166.57|29166.57|29166.57|0
1605536890000|2020-11-16 14:28:10|29161.23|29161.23|29163.76|29163.76|29165.54|29165.54|29161.23|29161.23|0
1605536910000|2020-11-16 14:28:30|29161.98|29161.98|29161.98|29161.98|29161.98|29161.98|29161.98|29161.98|0
1605536920000|2020-11-16 14:28:40|29163.76|29163.76|29159.46|29159.46|29163.76|29163.76|29159.46|29159.46|0
1605536930000|2020-11-16 14:28:50|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|0
1605536970000|2020-11-16 14:29:30|29159.46|29159.46|29163.76|29163.76|29163.76|29163.76|29159.46|29159.46|0
1605536990000|2020-11-16 14:29:50|29168.07|29168.07|29193.91|29193.91|29193.91|29193.91|29168.07|29168.07|0
1605537000000|2020-11-16 14:30:00|29189.6|29189.6|29193.16|29193.16|29210.38|29210.38|29189.6|29189.6|0
1605537010000|2020-11-16 14:30:10|29201.77|29201.77|29214.69|29214.69|29227.61|29227.61|29197.46|29197.46|0
1605537020000|2020-11-16 14:30:20|29206.07|29206.07|29218.99|29218.99|29218.99|29218.99|29206.07|29206.07|0
1605537030000|2020-11-16 14:30:30|29231.91|29231.91|29218.99|29218.99|29231.91|29231.91|29218.99|29218.99|0
1605537040000|2020-11-16 14:30:40|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1605537050000|2020-11-16 14:30:50|29206.07|29206.07|29210.38|29210.38|29218.99|29218.99|29201.77|29201.77|0
1605537060000|2020-11-16 14:31:00|29214.69|29214.69|29218.99|29218.99|29231.91|29231.91|29214.69|29214.69|0
1605537070000|2020-11-16 14:31:10|29217.22|29217.22|29238.75|29238.75|29238.75|29238.75|29217.22|29217.22|0
1605537080000|2020-11-16 14:31:20|29240.52|29240.52|29236.22|29236.22|29244.83|29244.83|29236.22|29236.22|0
1605537090000|2020-11-16 14:31:30|29231.91|29231.91|29218.99|29218.99|29231.91|29231.91|29218.99|29218.99|0
1605537100000|2020-11-16 14:31:40|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1605537110000|2020-11-16 14:31:50|29210.38|29210.38|29211.13|29211.13|29211.13|29211.13|29206.83|29206.83|0
1605537120000|2020-11-16 14:32:00|29206.83|29206.83|29202.52|29202.52|29206.83|29206.83|29202.52|29202.52|0
1605537130000|2020-11-16 14:32:10|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29202.52|29202.52|0
1605537140000|2020-11-16 14:32:20|29215.44|29215.44|29219.74|29219.74|29219.74|29219.74|29215.44|29215.44|0
1605537150000|2020-11-16 14:32:30|29215.44|29215.44|29211.13|29211.13|29215.44|29215.44|29211.13|29211.13|0
1605537160000|2020-11-16 14:32:40|29219.74|29219.74|29224.05|29224.05|29224.05|29224.05|29219.74|29219.74|0
1605537180000|2020-11-16 14:33:00|29228.36|29228.36|29241.65|29241.65|29243.81|29243.81|29228.36|29228.36|0
1605537190000|2020-11-16 14:33:10|29245.96|29245.96|29235.19|29235.19|29245.96|29245.96|29235.19|29235.19|0
1605537200000|2020-11-16 14:33:20|29239.5|29239.5|29242.03|29242.03|29242.03|29242.03|29233.42|29233.42|0
1605537210000|2020-11-16 14:33:30|29239.87|29239.87|29246.33|29246.33|29259.25|29259.25|29239.87|29239.87|0
1605537220000|2020-11-16 14:33:40|29242.03|29242.03|29242.03|29242.03|29246.33|29246.33|29237.72|29237.72|0
1605537230000|2020-11-16 14:33:50|29237.72|29237.72|29241.28|29241.28|29243.43|29243.43|29237.72|29237.72|0
1605537240000|2020-11-16 14:34:00|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|0
1605537250000|2020-11-16 14:34:10|29245.58|29245.58|29249.14|29249.14|29249.14|29249.14|29245.58|29245.58|0
1605537260000|2020-11-16 14:34:20|29253.44|29253.44|29244.83|29244.83|29253.44|29253.44|29244.83|29244.83|0
1605537270000|2020-11-16 14:34:30|29236.22|29236.22|29253.44|29253.44|29253.44|29253.44|29236.22|29236.22|0
1605537280000|2020-11-16 14:34:40|29244.83|29244.83|29244.83|29244.83|29244.83|29244.83|29240.52|29240.52|0
1605537290000|2020-11-16 14:34:50|29246.98|29246.98|29251.29|29251.29|29251.29|29251.29|29246.98|29246.98|0
1605537300000|2020-11-16 14:35:00|29249.14|29249.14|29272.45|29272.45|29278.91|29278.91|29249.14|29249.14|0
1605537310000|2020-11-16 14:35:10|29276.75|29276.75|29295.76|29295.76|29295.76|29295.76|29276.75|29276.75|0
1605537320000|2020-11-16 14:35:20|29300.06|29300.06|29300.06|29300.06|29300.06|29300.06|29295.76|29295.76|0
1605537330000|2020-11-16 14:35:30|29298.28|29298.28|29273.2|29273.2|29298.28|29298.28|29273.2|29273.2|0
1605537340000|2020-11-16 14:35:40|29277.5|29277.5|29277.5|29277.5|29277.5|29277.5|29273.2|29273.2|0
1605537350000|2020-11-16 14:35:50|29273.2|29273.2|29273.2|29273.2|29273.2|29273.2|29273.2|29273.2|0
1605537360000|2020-11-16 14:36:00|29268.89|29268.89|29274.98|29274.98|29274.98|29274.98|29268.89|29268.89|0
1605537380000|2020-11-16 14:36:20|29279.28|29279.28|29287.89|29287.89|29287.89|29287.89|29279.28|29279.28|0
1605537400000|2020-11-16 14:36:40|29292.2|29292.2|29292.2|29292.2|29292.2|29292.2|29292.2|29292.2|0
1605537410000|2020-11-16 14:36:50|29290.42|29290.42|29280.03|29280.03|29290.42|29290.42|29280.03|29280.03|0
1605537420000|2020-11-16 14:37:00|29275.73|29275.73|29281.81|29281.81|29281.81|29281.81|29275.73|29275.73|0
1605537440000|2020-11-16 14:37:20|29286.12|29286.12|29290.42|29290.42|29290.42|29290.42|29286.12|29286.12|0
1605537450000|2020-11-16 14:37:30|29292.2|29292.2|29287.89|29287.89|29292.2|29292.2|29287.89|29287.89|0
1605537460000|2020-11-16 14:37:40|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29279.28|29279.28|0
1605537470000|2020-11-16 14:37:50|29287.89|29287.89|29287.89|29287.89|29287.89|29287.89|29287.89|29287.89|0
1605537480000|2020-11-16 14:38:00|29283.59|29283.59|29287.89|29287.89|29289.67|29289.67|29283.59|29283.59|0
1605537500000|2020-11-16 14:38:20|29289.67|29289.67|29291.45|29291.45|29291.45|29291.45|29289.67|29289.67|0
1605537510000|2020-11-16 14:38:30|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29274.22|29274.22|0
1605537520000|2020-11-16 14:38:40|29274.22|29274.22|29276|29276|29280.31|29280.31|29271.7|29271.7|0
1605537530000|2020-11-16 14:38:50|29271.7|29271.7|29276|29276|29276|29276|29271.7|29271.7|0
1605537540000|2020-11-16 14:39:00|29271.7|29271.7|29276|29276|29276|29276|29271.7|29271.7|0
1605537550000|2020-11-16 14:39:10|29271.7|29271.7|29276|29276|29276|29276|29271.7|29271.7|0
1605537560000|2020-11-16 14:39:20|29274.22|29274.22|29274.22|29274.22|29274.22|29274.22|29274.22|29274.22|0
1605537570000|2020-11-16 14:39:30|29278.53|29278.53|29274.22|29274.22|29278.53|29278.53|29274.22|29274.22|0
1605537580000|2020-11-16 14:39:40|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1605537590000|2020-11-16 14:39:50|29269.92|29269.92|29252.69|29252.69|29274.22|29274.22|29252.69|29252.69|0
1605537600000|2020-11-16 14:40:00|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29248.39|29248.39|0
1605537610000|2020-11-16 14:40:10|29257|29257|29257|29257|29257|29257|29257|29257|0
1605537620000|2020-11-16 14:40:20|29252.69|29252.69|29240.52|29240.52|29252.69|29252.69|29240.52|29240.52|0
1605537640000|2020-11-16 14:40:40|29238.75|29238.75|29217.22|29217.22|29238.75|29238.75|29217.22|29217.22|0
1605537650000|2020-11-16 14:40:50|29212.91|29212.91|29221.52|29221.52|29221.52|29221.52|29212.91|29212.91|0
1605537660000|2020-11-16 14:41:00|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|29225.83|0
1605537670000|2020-11-16 14:41:10|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29230.13|29230.13|0
1605537680000|2020-11-16 14:41:20|29243.05|29243.05|29238.75|29238.75|29251.67|29251.67|29238.75|29238.75|0
1605537690000|2020-11-16 14:41:30|29247.36|29247.36|29243.05|29243.05|29251.67|29251.67|29243.05|29243.05|0
1605537700000|2020-11-16 14:41:40|29251.67|29251.67|29247.36|29247.36|29251.67|29251.67|29243.05|29243.05|0
1605537710000|2020-11-16 14:41:50|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|29251.67|0
1605537720000|2020-11-16 14:42:00|29243.05|29243.05|29238.75|29238.75|29247.36|29247.36|29238.75|29238.75|0
1605537730000|2020-11-16 14:42:10|29234.44|29234.44|29247.36|29247.36|29247.36|29247.36|29234.44|29234.44|0
1605537740000|2020-11-16 14:42:20|29243.05|29243.05|29251.67|29251.67|29251.67|29251.67|29243.05|29243.05|0
1605537770000|2020-11-16 14:42:50|29253.44|29253.44|29255.22|29255.22|29255.22|29255.22|29253.44|29253.44|0
1605537790000|2020-11-16 14:43:10|29246.61|29246.61|29250.92|29250.92|29250.92|29250.92|29246.61|29246.61|0
1605537800000|2020-11-16 14:43:20|29255.22|29255.22|29255.22|29255.22|29255.22|29255.22|29253.07|29253.07|0
1605537810000|2020-11-16 14:43:30|29259.53|29259.53|29255.22|29255.22|29263.83|29263.83|29255.22|29255.22|0
1605537820000|2020-11-16 14:43:40|29257.37|29257.37|29257|29257|29257.37|29257.37|29255.22|29255.22|0
1605537830000|2020-11-16 14:43:50|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|29261.31|0
1605537840000|2020-11-16 14:44:00|29257|29257|29265.61|29265.61|29265.61|29265.61|29257|29257|0
1605537860000|2020-11-16 14:44:20|29263.46|29263.46|29257|29257|29265.61|29265.61|29257|29257|0
1605537870000|2020-11-16 14:44:30|29265.61|29265.61|29269.92|29269.92|29274.22|29274.22|29265.61|29265.61|0
1605537880000|2020-11-16 14:44:40|29267.76|29267.76|29274.22|29274.22|29274.22|29274.22|29267.76|29267.76|0
1605537890000|2020-11-16 14:44:50|29278.53|29278.53|29278.53|29278.53|29280.68|29280.68|29269.92|29269.92|0
1605537900000|2020-11-16 14:45:00|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|0
1605537910000|2020-11-16 14:45:10|29281.06|29281.06|29279.28|29279.28|29281.06|29281.06|29272.82|29272.82|0
1605537930000|2020-11-16 14:45:30|29281.06|29281.06|29293.98|29293.98|29293.98|29293.98|29281.06|29281.06|0
1605537940000|2020-11-16 14:45:40|29298.28|29298.28|29298.28|29298.28|29298.28|29298.28|29298.28|29298.28|0
1605537950000|2020-11-16 14:45:50|29304.74|29304.74|29306.9|29306.9|29306.9|29306.9|29304.74|29304.74|0
1605537960000|2020-11-16 14:46:00|29302.59|29302.59|29302.59|29302.59|29302.59|29302.59|29302.59|29302.59|0
1605537970000|2020-11-16 14:46:10|29306.9|29306.9|29298.28|29298.28|29311.2|29311.2|29298.28|29298.28|0
1605537980000|2020-11-16 14:46:20|29302.59|29302.59|29293.98|29293.98|29302.59|29302.59|29293.98|29293.98|0
1605537990000|2020-11-16 14:46:30|29295.76|29295.76|29300.06|29300.06|29308.67|29308.67|29295.76|29295.76|0
1605538000000|2020-11-16 14:46:40|29308.67|29308.67|29312.98|29312.98|29312.98|29312.98|29308.67|29308.67|0
1605538010000|2020-11-16 14:46:50|29308.67|29308.67|29314.01|29314.01|29314.01|29314.01|29308.67|29308.67|0
1605538020000|2020-11-16 14:47:00|29312.23|29312.23|29303.62|29303.62|29314.38|29314.38|29303.62|29303.62|0
1605538030000|2020-11-16 14:47:10|29307.92|29307.92|29303.62|29303.62|29307.92|29307.92|29303.62|29303.62|0
1605538040000|2020-11-16 14:47:20|29299.31|29299.31|29286.39|29286.39|29299.31|29299.31|29286.39|29286.39|0
1605538050000|2020-11-16 14:47:30|29299.31|29299.31|29299.31|29299.31|29303.62|29303.62|29299.31|29299.31|0
1605538060000|2020-11-16 14:47:40|29301.46|29301.46|29290.7|29290.7|29320.84|29320.84|29290.7|29290.7|0
1605538080000|2020-11-16 14:48:00|29299.31|29299.31|29292.85|29292.85|29299.31|29299.31|29292.85|29292.85|0
1605538090000|2020-11-16 14:48:10|29290.7|29290.7|29293.23|29293.23|29293.23|29293.23|29288.92|29288.92|0
1605538100000|2020-11-16 14:48:20|29295|29295|29295|29295|29295|29295|29295|29295|0
1605538110000|2020-11-16 14:48:30|29299.31|29299.31|29295|29295|29303.62|29303.62|29290.7|29290.7|0
1605538120000|2020-11-16 14:48:40|29290.7|29290.7|29295|29295|29295|29295|29290.7|29290.7|0
1605538140000|2020-11-16 14:49:00|29299.31|29299.31|29303.62|29303.62|29303.62|29303.62|29295|29295|0
1605538150000|2020-11-16 14:49:10|29295|29295|29286.39|29286.39|29295|29295|29286.39|29286.39|0
1605538160000|2020-11-16 14:49:20|29282.09|29282.09|29284.61|29284.61|29286.39|29286.39|29282.09|29282.09|0
1605538170000|2020-11-16 14:49:30|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|29282.84|0
1605538180000|2020-11-16 14:49:40|29287.14|29287.14|29287.14|29287.14|29287.14|29287.14|29287.14|29287.14|0
1605538200000|2020-11-16 14:50:00|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|29291.45|0
1605538230000|2020-11-16 14:50:30|29287.14|29287.14|29287.14|29287.14|29287.14|29287.14|29287.14|29287.14|0
1605538240000|2020-11-16 14:50:40|29285.37|29285.37|29285.37|29285.37|29285.37|29285.37|29285.37|29285.37|0
1605538250000|2020-11-16 14:50:50|29281.06|29281.06|29285.37|29285.37|29285.37|29285.37|29281.06|29281.06|0
1605538260000|2020-11-16 14:51:00|29289.67|29289.67|29279.28|29279.28|29289.67|29289.67|29279.28|29279.28|0
1605538270000|2020-11-16 14:51:10|29274.98|29274.98|29279.28|29279.28|29279.28|29279.28|29274.98|29274.98|0
1605538280000|2020-11-16 14:51:20|29283.59|29283.59|29283.59|29283.59|29287.89|29287.89|29283.59|29283.59|0
1605538290000|2020-11-16 14:51:30|29281.81|29281.81|29284.34|29284.34|29286.12|29286.12|29277.5|29277.5|0
1605538310000|2020-11-16 14:51:50|29280.03|29280.03|29286.87|29286.87|29286.87|29286.87|29278.26|29278.26|0
1605538320000|2020-11-16 14:52:00|29278.26|29278.26|29272.17|29272.17|29278.26|29278.26|29272.17|29272.17|0
1605538330000|2020-11-16 14:52:10|29280.78|29280.78|29285.09|29285.09|29285.09|29285.09|29280.78|29280.78|0
1605538340000|2020-11-16 14:52:20|29280.78|29280.78|29277.23|29277.23|29280.78|29280.78|29272.92|29272.92|0
1605538350000|2020-11-16 14:52:30|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|0
1605538360000|2020-11-16 14:52:40|29271.15|29271.15|29264.31|29264.31|29271.15|29271.15|29264.31|29264.31|0
1605538370000|2020-11-16 14:52:50|29262.53|29262.53|29264.31|29264.31|29264.31|29264.31|29262.53|29262.53|0
1605538380000|2020-11-16 14:53:00|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|0
1605538390000|2020-11-16 14:53:10|29277.23|29277.23|29277.23|29277.23|29277.23|29277.23|29277.23|29277.23|0
1605538400000|2020-11-16 14:53:20|29282.56|29282.56|29299.04|29299.04|29299.04|29299.04|29282.56|29282.56|0
1605538410000|2020-11-16 14:53:30|29303.34|29303.34|29303.34|29303.34|29303.34|29303.34|29303.34|29303.34|0
1605538420000|2020-11-16 14:53:40|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|0
1605538430000|2020-11-16 14:53:50|29303.34|29303.34|29288.65|29288.65|29303.34|29303.34|29288.65|29288.65|0
1605538440000|2020-11-16 14:54:00|29292.95|29292.95|29292.95|29292.95|29292.95|29292.95|29292.95|29292.95|0
1605538450000|2020-11-16 14:54:10|29297.26|29297.26|29300.81|29300.81|29300.81|29300.81|29297.26|29297.26|0
1605538460000|2020-11-16 14:54:20|29306.15|29306.15|29323.37|29323.37|29323.37|29323.37|29306.15|29306.15|0
1605538480000|2020-11-16 14:54:40|29325.15|29325.15|29326.93|29326.93|29326.93|29326.93|29325.15|29325.15|0
1605538490000|2020-11-16 14:54:50|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|0
1605538500000|2020-11-16 14:55:00|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|0
1605538510000|2020-11-16 14:55:10|29339.85|29339.85|29348.46|29348.46|29348.46|29348.46|29339.85|29339.85|0
1605538540000|2020-11-16 14:55:40|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29339.85|29339.85|0
1605538550000|2020-11-16 14:55:50|29339.85|29339.85|29339.85|29339.85|29344.15|29344.15|29339.85|29339.85|0
1605538560000|2020-11-16 14:56:00|29335.54|29335.54|29326.93|29326.93|29335.54|29335.54|29326.93|29326.93|0
1605538570000|2020-11-16 14:56:10|29322.62|29322.62|29311.48|29311.48|29324.4|29324.4|29311.48|29311.48|0
1605538580000|2020-11-16 14:56:20|29315.78|29315.78|29311.48|29311.48|29320.09|29320.09|29311.48|29311.48|0
1605538590000|2020-11-16 14:56:30|29309.7|29309.7|29303.62|29303.62|29309.7|29309.7|29303.62|29303.62|0
1605538600000|2020-11-16 14:56:40|29307.92|29307.92|29307.92|29307.92|29307.92|29307.92|29307.92|29307.92|0
1605538660000|2020-11-16 14:57:40|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|29303.62|0
1605538670000|2020-11-16 14:57:50|29295|29295|29295|29295|29295|29295|29295|29295|0
1605538690000|2020-11-16 14:58:10|29299.31|29299.31|29303.62|29303.62|29303.62|29303.62|29299.31|29299.31|0
1605538700000|2020-11-16 14:58:20|29299.31|29299.31|29301.09|29301.09|29307.92|29307.92|29299.31|29299.31|0
1605538710000|2020-11-16 14:58:30|29296.78|29296.78|29282.09|29282.09|29296.78|29296.78|29282.09|29282.09|0
1605538720000|2020-11-16 14:58:40|29290.7|29290.7|29286.39|29286.39|29290.7|29290.7|29286.39|29286.39|0
1605538730000|2020-11-16 14:58:50|29290.7|29290.7|29286.39|29286.39|29290.7|29290.7|29286.39|29286.39|0
1605538740000|2020-11-16 14:59:00|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1605538750000|2020-11-16 14:59:10|29277.78|29277.78|29273.47|29273.47|29277.78|29277.78|29273.47|29273.47|0
1605538760000|2020-11-16 14:59:20|29277.78|29277.78|29286.39|29286.39|29286.39|29286.39|29277.78|29277.78|0
1605538770000|2020-11-16 14:59:30|29289.95|29289.95|29291.72|29291.72|29291.72|29291.72|29289.95|29289.95|0
1605538780000|2020-11-16 14:59:40|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|0
1605538790000|2020-11-16 14:59:50|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|29278.81|0
1605538800000|2020-11-16 15:00:00|29295.28|29295.28|29290.97|29290.97|29295.28|29295.28|29286.67|29286.67|0
1605538810000|2020-11-16 15:00:10|29289.2|29289.2|29284.14|29284.14|29292.75|29292.75|29284.14|29284.14|0
1605538830000|2020-11-16 15:00:30|29297.06|29297.06|29305.67|29305.67|29305.67|29305.67|29297.06|29297.06|0
1605538840000|2020-11-16 15:00:40|29309.98|29309.98|29288.44|29288.44|29309.98|29309.98|29275.52|29275.52|0
1605538850000|2020-11-16 15:00:50|29284.14|29284.14|29288.44|29288.44|29288.44|29288.44|29282.36|29282.36|0
1605538860000|2020-11-16 15:01:00|29286.67|29286.67|29284.14|29284.14|29288.44|29288.44|29284.14|29284.14|0
1605538870000|2020-11-16 15:01:10|29288.44|29288.44|29297.06|29297.06|29297.06|29297.06|29288.44|29288.44|0
1605538880000|2020-11-16 15:01:20|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|29292.75|0
1605538900000|2020-11-16 15:01:40|29297.06|29297.06|29305.67|29305.67|29305.67|29305.67|29297.06|29297.06|0
1605538920000|2020-11-16 15:02:00|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|29301.36|0
1605538930000|2020-11-16 15:02:10|29305.67|29305.67|29309.98|29309.98|29309.98|29309.98|29305.67|29305.67|0
1605538940000|2020-11-16 15:02:20|29311.75|29311.75|29307.45|29307.45|29311.75|29311.75|29307.45|29307.45|0
1605538950000|2020-11-16 15:02:30|29305.67|29305.67|29309.98|29309.98|29314.28|29314.28|29305.67|29305.67|0
1605538970000|2020-11-16 15:02:50|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|0
1605538980000|2020-11-16 15:03:00|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|0
1605538990000|2020-11-16 15:03:10|29322.89|29322.89|29324.67|29324.67|29324.67|29324.67|29322.89|29322.89|0
1605539000000|2020-11-16 15:03:20|29322.52|29322.52|29325.42|29325.42|29327.2|29327.2|29320.37|29320.37|0
1605539010000|2020-11-16 15:03:30|29329.73|29329.73|29321.49|29321.49|29329.73|29329.73|29321.49|29321.49|0
1605539020000|2020-11-16 15:03:40|29315.03|29315.03|29318.31|29318.31|29318.31|29318.31|29309.7|29309.7|0
1605539040000|2020-11-16 15:04:00|29322.62|29322.62|29330.48|29330.48|29330.48|29330.48|29322.62|29322.62|0
1605539050000|2020-11-16 15:04:10|29334.79|29334.79|29343.4|29343.4|29343.4|29343.4|29330.48|29330.48|0
1605539070000|2020-11-16 15:04:30|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|0
1605539090000|2020-11-16 15:04:50|29343.4|29343.4|29343.4|29343.4|29343.4|29343.4|29341.62|29341.62|0
1605539100000|2020-11-16 15:05:00|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|0
1605539110000|2020-11-16 15:05:10|29350.24|29350.24|29356.32|29356.32|29356.32|29356.32|29350.24|29350.24|0
1605539130000|2020-11-16 15:05:30|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|0
1605539150000|2020-11-16 15:05:50|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|0
1605539160000|2020-11-16 15:06:00|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|29352.01|0
1605539170000|2020-11-16 15:06:10|29350.24|29350.24|29352.01|29352.01|29352.01|29352.01|29350.24|29350.24|0
1605539200000|2020-11-16 15:06:40|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|0
1605539210000|2020-11-16 15:06:50|29356.32|29356.32|29340.87|29340.87|29358.1|29358.1|29340.87|29340.87|0
1605539220000|2020-11-16 15:07:00|29345.18|29345.18|29339.09|29339.09|29345.18|29345.18|29339.09|29339.09|0
1605539250000|2020-11-16 15:07:30|29345.18|29345.18|29340.87|29340.87|29345.18|29345.18|29340.87|29340.87|0
1605539270000|2020-11-16 15:07:50|29345.18|29345.18|29340.87|29340.87|29345.18|29345.18|29340.87|29340.87|0
1605539290000|2020-11-16 15:08:10|29336.56|29336.56|29329.73|29329.73|29336.56|29336.56|29327.95|29327.95|0
1605539320000|2020-11-16 15:08:40|29325.42|29325.42|29335.81|29335.81|29335.81|29335.81|29325.42|29325.42|0
1605539330000|2020-11-16 15:08:50|29340.12|29340.12|29344.43|29344.43|29344.43|29344.43|29340.12|29340.12|0
1605539350000|2020-11-16 15:09:10|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|0
1605539390000|2020-11-16 15:09:50|29344.43|29344.43|29335.81|29335.81|29344.43|29344.43|29335.81|29335.81|0
1605539400000|2020-11-16 15:10:00|29344.43|29344.43|29344.43|29344.43|29344.43|29344.43|29344.43|29344.43|0
1605539410000|2020-11-16 15:10:10|29346.2|29346.2|29347.98|29347.98|29347.98|29347.98|29346.2|29346.2|0
1605539420000|2020-11-16 15:10:20|29343.67|29343.67|29335.06|29335.06|29343.67|29343.67|29335.06|29335.06|0
1605539450000|2020-11-16 15:10:50|29339.37|29339.37|29341.15|29341.15|29341.15|29341.15|29339.37|29339.37|0
1605539460000|2020-11-16 15:11:00|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|29336.84|0
1605539470000|2020-11-16 15:11:10|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|29335.06|0
1605539480000|2020-11-16 15:11:20|29339.37|29339.37|29343.67|29343.67|29343.67|29343.67|29339.37|29339.37|0
1605539510000|2020-11-16 15:11:50|29347.98|29347.98|29349.76|29349.76|29349.76|29349.76|29347.98|29347.98|0
1605539520000|2020-11-16 15:12:00|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|0
1605539530000|2020-11-16 15:12:10|29358.37|29358.37|29354.06|29354.06|29358.37|29358.37|29349.76|29349.76|0
1605539540000|2020-11-16 15:12:20|29358.37|29358.37|29358.37|29358.37|29358.37|29358.37|29358.37|29358.37|0
1605539550000|2020-11-16 15:12:30|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1605539560000|2020-11-16 15:12:40|29359.12|29359.12|29359.12|29359.12|29359.12|29359.12|29359.12|29359.12|0
1605539600000|2020-11-16 15:13:20|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1605539620000|2020-11-16 15:13:40|29356.59|29356.59|29352.29|29352.29|29356.59|29356.59|29352.29|29352.29|0
1605539630000|2020-11-16 15:13:50|29356.59|29356.59|29363.43|29363.43|29363.43|29363.43|29354.82|29354.82|0
1605539660000|2020-11-16 15:14:20|29367.74|29367.74|29367.74|29367.74|29367.74|29367.74|29367.74|29367.74|0
1605539670000|2020-11-16 15:14:30|29372.04|29372.04|29372.04|29372.04|29372.04|29372.04|29372.04|29372.04|0
1605539690000|2020-11-16 15:14:50|29367.74|29367.74|29367.74|29367.74|29367.74|29367.74|29364.18|29364.18|0
1605539700000|2020-11-16 15:15:00|29363.43|29363.43|29363.43|29363.43|29363.43|29363.43|29363.43|29363.43|0
1605539710000|2020-11-16 15:15:10|29367.74|29367.74|29365.21|29365.21|29369.51|29369.51|29365.21|29365.21|0
1605539720000|2020-11-16 15:15:20|29360.9|29360.9|29354.82|29354.82|29360.9|29360.9|29354.82|29354.82|0
1605539730000|2020-11-16 15:15:30|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|0
1605539740000|2020-11-16 15:15:40|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1605539750000|2020-11-16 15:15:50|29359.12|29359.12|29359.12|29359.12|29359.12|29359.12|29354.82|29354.82|0
1605539760000|2020-11-16 15:16:00|29354.82|29354.82|29353.04|29353.04|29354.82|29354.82|29351.26|29351.26|0
1605539780000|2020-11-16 15:16:20|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1605539790000|2020-11-16 15:16:30|29351.26|29351.26|29359.12|29359.12|29363.43|29363.43|29351.26|29351.26|0
1605539800000|2020-11-16 15:16:40|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1605539810000|2020-11-16 15:16:50|29344.43|29344.43|29346.2|29346.2|29346.2|29346.2|29344.43|29344.43|0
1605539820000|2020-11-16 15:17:00|29354.82|29354.82|29363.43|29363.43|29363.43|29363.43|29354.82|29354.82|0
1605539830000|2020-11-16 15:17:10|29359.12|29359.12|29372.04|29372.04|29376.35|29376.35|29359.12|29359.12|0
1605539850000|2020-11-16 15:17:30|29380.65|29380.65|29389.27|29389.27|29389.27|29389.27|29380.65|29380.65|0
1605539860000|2020-11-16 15:17:40|29384.96|29384.96|29384.96|29384.96|29384.96|29384.96|29376.35|29376.35|0
1605539870000|2020-11-16 15:17:50|29389.27|29389.27|29389.27|29389.27|29389.27|29389.27|29380.65|29380.65|0
1605539880000|2020-11-16 15:18:00|29384.96|29384.96|29384.96|29384.96|29384.96|29384.96|29380.65|29380.65|0
1605539900000|2020-11-16 15:18:20|29386.74|29386.74|29388.52|29388.52|29388.52|29388.52|29386.74|29386.74|0
1605539920000|2020-11-16 15:18:40|29392.82|29392.82|29392.82|29392.82|29392.82|29392.82|29392.82|29392.82|0
1605539940000|2020-11-16 15:19:00|29384.21|29384.21|29385.99|29385.99|29385.99|29385.99|29384.21|29384.21|0
1605539950000|2020-11-16 15:19:10|29381.68|29381.68|29381.68|29381.68|29381.68|29381.68|29381.68|29381.68|0
1605539960000|2020-11-16 15:19:20|29385.99|29385.99|29390.29|29390.29|29390.29|29390.29|29385.99|29385.99|0
1605539970000|2020-11-16 15:19:30|29394.6|29394.6|29396.38|29396.38|29396.38|29396.38|29394.6|29394.6|0
1605539980000|2020-11-16 15:19:40|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|29392.07|0
1605539990000|2020-11-16 15:19:50|29396.38|29396.38|29396.38|29396.38|29396.38|29396.38|29396.38|29396.38|0
1605540000000|2020-11-16 15:20:00|29400.68|29400.68|29404.99|29404.99|29409.3|29409.3|29400.68|29400.68|0
1605540010000|2020-11-16 15:20:10|29400.68|29400.68|29405.74|29405.74|29409.3|29409.3|29400.68|29400.68|0
1605540040000|2020-11-16 15:20:40|29391.04|29391.04|29391.04|29391.04|29391.04|29391.04|29391.04|29391.04|0
1605540050000|2020-11-16 15:20:50|29389.27|29389.27|29397.13|29397.13|29397.13|29397.13|29389.27|29389.27|0
1605540060000|2020-11-16 15:21:00|29405.74|29405.74|29411.82|29411.82|29411.82|29411.82|29405.74|29405.74|0
1605540080000|2020-11-16 15:21:20|29416.13|29416.13|29411.82|29411.82|29416.13|29416.13|29411.82|29411.82|0
1605540090000|2020-11-16 15:21:30|29413.6|29413.6|29417.91|29417.91|29417.91|29417.91|29413.6|29413.6|0
1605540120000|2020-11-16 15:22:00|29422.21|29422.21|29419.69|29419.69|29423.99|29423.99|29419.69|29419.69|0
1605540140000|2020-11-16 15:22:20|29430.08|29430.08|29430.08|29430.08|29430.08|29430.08|29430.08|29430.08|0
1605540160000|2020-11-16 15:22:40|29434.38|29434.38|29434.38|29434.38|29434.38|29434.38|29434.38|29434.38|0
1605540170000|2020-11-16 15:22:50|29438.69|29438.69|29438.69|29438.69|29438.69|29438.69|29438.69|29438.69|0
1605540180000|2020-11-16 15:23:00|29442.99|29442.99|29438.69|29438.69|29442.99|29442.99|29438.69|29438.69|0
1605540190000|2020-11-16 15:23:10|29442.99|29442.99|29440.47|29440.47|29453.39|29453.39|29440.47|29440.47|0
1605540200000|2020-11-16 15:23:20|29449.08|29449.08|29449.08|29449.08|29449.08|29449.08|29449.08|29449.08|0
1605540210000|2020-11-16 15:23:30|29444.77|29444.77|29450.86|29450.86|29450.86|29450.86|29444.77|29444.77|0
1605540220000|2020-11-16 15:23:40|29440.47|29440.47|29450.86|29450.86|29450.86|29450.86|29440.47|29440.47|0
1605540240000|2020-11-16 15:24:00|29459.47|29459.47|29459.47|29459.47|29459.47|29459.47|29450.86|29450.86|0
1605540260000|2020-11-16 15:24:20|29453.39|29453.39|29451.61|29451.61|29453.39|29453.39|29447.3|29447.3|0
1605540270000|2020-11-16 15:24:30|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|0
1605540300000|2020-11-16 15:25:00|29444.77|29444.77|29444.77|29444.77|29444.77|29444.77|29444.77|29444.77|0
1605540310000|2020-11-16 15:25:10|29440.47|29440.47|29444.77|29444.77|29444.77|29444.77|29440.47|29440.47|0
1605540320000|2020-11-16 15:25:20|29440.47|29440.47|29456.94|29456.94|29456.94|29456.94|29440.47|29440.47|0
1605540330000|2020-11-16 15:25:30|29467.33|29467.33|29467.33|29467.33|29467.33|29467.33|29467.33|29467.33|0
1605540350000|2020-11-16 15:25:50|29471.64|29471.64|29473.41|29473.41|29473.41|29473.41|29471.64|29471.64|0
1605540360000|2020-11-16 15:26:00|29471.64|29471.64|29477.72|29477.72|29477.72|29477.72|29469.11|29469.11|0
1605540370000|2020-11-16 15:26:10|29482.03|29482.03|29482.03|29482.03|29482.03|29482.03|29464.8|29464.8|0
1605540390000|2020-11-16 15:26:30|29486.33|29486.33|29496.72|29496.72|29496.72|29496.72|29486.33|29486.33|0
1605540400000|2020-11-16 15:26:40|29492.42|29492.42|29488.11|29488.11|29501.03|29501.03|29488.11|29488.11|0
1605540410000|2020-11-16 15:26:50|29479.5|29479.5|29492.42|29492.42|29492.42|29492.42|29479.5|29479.5|0
1605540440000|2020-11-16 15:27:20|29501.03|29501.03|29509.64|29509.64|29509.64|29509.64|29501.03|29501.03|0
1605540450000|2020-11-16 15:27:30|29517.5|29517.5|29514.97|29514.97|29523.59|29523.59|29514.97|29514.97|0
1605540460000|2020-11-16 15:27:40|29527.89|29527.89|29527.89|29527.89|29527.89|29527.89|29527.89|29527.89|0
1605540470000|2020-11-16 15:27:50|29519.28|29519.28|29527.89|29527.89|29527.89|29527.89|29514.97|29514.97|0
1605540490000|2020-11-16 15:28:10|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|0
1605540500000|2020-11-16 15:28:20|29538.28|29538.28|29548.67|29548.67|29548.67|29548.67|29533.98|29533.98|0
1605540510000|2020-11-16 15:28:30|29552.98|29552.98|29544.37|29544.37|29552.98|29552.98|29544.37|29544.37|0
1605540530000|2020-11-16 15:28:50|29546.14|29546.14|29546.14|29546.14|29546.14|29546.14|29546.14|29546.14|0
1605540540000|2020-11-16 15:29:00|29550.45|29550.45|29559.06|29559.06|29559.06|29559.06|29550.45|29550.45|0
1605540550000|2020-11-16 15:29:10|29555.51|29555.51|29554.76|29554.76|29555.51|29555.51|29549.42|29549.42|0
1605540560000|2020-11-16 15:29:20|29550.45|29550.45|29550.45|29550.45|29550.45|29550.45|29550.45|29550.45|0
1605540570000|2020-11-16 15:29:30|29541.84|29541.84|29537.53|29537.53|29541.84|29541.84|29537.53|29537.53|0
1605540580000|2020-11-16 15:29:40|29550.45|29550.45|29550.45|29550.45|29550.45|29550.45|29541.84|29541.84|0
1605540590000|2020-11-16 15:29:50|29554.76|29554.76|29559.06|29559.06|29559.06|29559.06|29554.76|29554.76|0
1605540600000|2020-11-16 15:30:00|29560.84|29560.84|29560.84|29560.84|29560.84|29560.84|29556.53|29556.53|0
1605540610000|2020-11-16 15:30:10|29559.06|29559.06|29559.06|29559.06|29559.06|29559.06|29559.06|29559.06|0
1605540630000|2020-11-16 15:30:30|29563.37|29563.37|29576.29|29576.29|29576.29|29576.29|29563.37|29563.37|0
1605540640000|2020-11-16 15:30:40|29571.98|29571.98|29571.98|29571.98|29571.98|29571.98|29571.98|29571.98|0
1605540650000|2020-11-16 15:30:50|29567.68|29567.68|29567.68|29567.68|29567.68|29567.68|29567.68|29567.68|0
1605540670000|2020-11-16 15:31:10|29565.9|29565.9|29567.68|29567.68|29567.68|29567.68|29563.37|29563.37|0
1605540700000|2020-11-16 15:31:40|29565.9|29565.9|29567.68|29567.68|29567.68|29567.68|29565.9|29565.9|0
1605540710000|2020-11-16 15:31:50|29565.9|29565.9|29567.68|29567.68|29567.68|29567.68|29565.9|29565.9|0
1605540730000|2020-11-16 15:32:10|29571.98|29571.98|29567.68|29567.68|29571.98|29571.98|29565.9|29565.9|0
1605540740000|2020-11-16 15:32:20|29571.98|29571.98|29584.9|29584.9|29589.21|29589.21|29571.98|29571.98|0
1605540750000|2020-11-16 15:32:30|29580.6|29580.6|29576.29|29576.29|29580.6|29580.6|29576.29|29576.29|0
1605540760000|2020-11-16 15:32:40|29580.6|29580.6|29578.07|29578.07|29582.37|29582.37|29578.07|29578.07|0
1605540780000|2020-11-16 15:33:00|29582.37|29582.37|29578.07|29578.07|29582.37|29582.37|29578.07|29578.07|0
1605540790000|2020-11-16 15:33:10|29573.76|29573.76|29567.68|29567.68|29573.76|29573.76|29567.68|29567.68|0
1605540800000|2020-11-16 15:33:20|29565.9|29565.9|29571.98|29571.98|29571.98|29571.98|29565.9|29565.9|0
1605540840000|2020-11-16 15:34:00|29567.68|29567.68|29567.68|29567.68|29567.68|29567.68|29567.68|29567.68|0
1605540880000|2020-11-16 15:34:40|29571.98|29571.98|29572.73|29572.73|29574.51|29574.51|29570.21|29570.21|0
1605540930000|2020-11-16 15:35:30|29564.12|29564.12|29559.82|29559.82|29564.12|29564.12|29559.82|29559.82|0
1605540940000|2020-11-16 15:35:40|29568.43|29568.43|29577.04|29577.04|29577.04|29577.04|29568.43|29568.43|0
1605540950000|2020-11-16 15:35:50|29572.73|29572.73|29577.04|29577.04|29577.04|29577.04|29572.73|29572.73|0
1605540960000|2020-11-16 15:36:00|29572.73|29572.73|29570.96|29570.96|29572.73|29572.73|29570.96|29570.96|0
1605541010000|2020-11-16 15:36:50|29579.57|29579.57|29579.57|29579.57|29579.57|29579.57|29579.57|29579.57|0
1605541020000|2020-11-16 15:37:00|29575.26|29575.26|29575.26|29575.26|29575.26|29575.26|29575.26|29575.26|0
1605541030000|2020-11-16 15:37:10|29570.96|29570.96|29558.04|29558.04|29570.96|29570.96|29558.04|29558.04|0
1605541060000|2020-11-16 15:37:40|29562.34|29562.34|29562.34|29562.34|29562.34|29562.34|29562.34|29562.34|0
1605541080000|2020-11-16 15:38:00|29558.04|29558.04|29562.34|29562.34|29562.34|29562.34|29558.04|29558.04|0
1605541110000|2020-11-16 15:38:30|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|0
1605541120000|2020-11-16 15:38:40|29566.65|29566.65|29566.65|29566.65|29566.65|29566.65|29566.65|29566.65|0
1605541130000|2020-11-16 15:38:50|29570.96|29570.96|29570.96|29570.96|29570.96|29570.96|29570.96|29570.96|0
1605541140000|2020-11-16 15:39:00|29572.73|29572.73|29572.73|29572.73|29577.04|29577.04|29572.73|29572.73|0
1605541150000|2020-11-16 15:39:10|29574.51|29574.51|29591.74|29591.74|29596.04|29596.04|29574.51|29574.51|0
1605541160000|2020-11-16 15:39:20|29587.43|29587.43|29589.21|29589.21|29589.21|29589.21|29587.43|29587.43|0
1605541180000|2020-11-16 15:39:40|29593.51|29593.51|29590.99|29590.99|29599.6|29599.6|29590.99|29590.99|0
1605541190000|2020-11-16 15:39:50|29595.29|29595.29|29606.71|29606.71|29606.71|29606.71|29595.29|29595.29|0
1605541200000|2020-11-16 15:40:00|29604.93|29604.93|29604.93|29604.93|29604.93|29604.93|29603.15|29603.15|0
1605541210000|2020-11-16 15:40:10|29600.62|29600.62|29600.62|29600.62|29600.62|29600.62|29600.62|29600.62|0
1605541220000|2020-11-16 15:40:20|29596.32|29596.32|29592.01|29592.01|29596.32|29596.32|29592.01|29592.01|0
1605541230000|2020-11-16 15:40:30|29587.71|29587.71|29587.71|29587.71|29587.71|29587.71|29587.71|29587.71|0
1605541240000|2020-11-16 15:40:40|29596.32|29596.32|29596.32|29596.32|29596.32|29596.32|29596.32|29596.32|0
1605541250000|2020-11-16 15:40:50|29600.62|29600.62|29600.62|29600.62|29600.62|29600.62|29600.62|29600.62|0
1605541260000|2020-11-16 15:41:00|29592.01|29592.01|29583.4|29583.4|29592.01|29592.01|29583.4|29583.4|0
1605541270000|2020-11-16 15:41:10|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|0
1605541290000|2020-11-16 15:41:30|29574.79|29574.79|29579.09|29579.09|29579.09|29579.09|29574.79|29574.79|0
1605541320000|2020-11-16 15:42:00|29574.79|29574.79|29574.79|29574.79|29574.79|29574.79|29574.79|29574.79|0
1605541330000|2020-11-16 15:42:10|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|0
1605541340000|2020-11-16 15:42:20|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|0
1605541350000|2020-11-16 15:42:30|29574.79|29574.79|29579.09|29579.09|29579.09|29579.09|29574.79|29574.79|0
1605541360000|2020-11-16 15:42:40|29574.79|29574.79|29574.79|29574.79|29579.09|29579.09|29574.79|29574.79|0
1605541400000|2020-11-16 15:43:20|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|0
1605541410000|2020-11-16 15:43:30|29574.79|29574.79|29574.79|29574.79|29574.79|29574.79|29574.79|29574.79|0
1605541420000|2020-11-16 15:43:40|29582.65|29582.65|29588.73|29588.73|29591.26|29591.26|29582.65|29582.65|0
1605541440000|2020-11-16 15:44:00|29580.12|29580.12|29584.42|29584.42|29584.42|29584.42|29580.12|29580.12|0
1605541450000|2020-11-16 15:44:10|29582.65|29582.65|29580.87|29580.87|29582.65|29582.65|29580.87|29580.87|0
1605541460000|2020-11-16 15:44:20|29576.56|29576.56|29574.79|29574.79|29576.56|29576.56|29574.79|29574.79|0
1605541510000|2020-11-16 15:45:10|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|0
1605541520000|2020-11-16 15:45:20|29579.09|29579.09|29580.87|29580.87|29580.87|29580.87|29579.09|29579.09|0
1605541530000|2020-11-16 15:45:30|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|0
1605541540000|2020-11-16 15:45:40|29583.4|29583.4|29583.4|29583.4|29583.4|29583.4|29583.4|29583.4|0
1605541550000|2020-11-16 15:45:50|29574.79|29574.79|29570.48|29570.48|29574.79|29574.79|29570.48|29570.48|0
1605541560000|2020-11-16 15:46:00|29568.7|29568.7|29564.4|29564.4|29568.7|29568.7|29564.4|29564.4|0
1605541570000|2020-11-16 15:46:10|29560.84|29560.84|29552.98|29552.98|29560.84|29560.84|29552.23|29552.23|0
1605541590000|2020-11-16 15:46:30|29544.37|29544.37|29552.98|29552.98|29552.98|29552.98|29544.37|29544.37|0
1605541600000|2020-11-16 15:46:40|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|0
1605541610000|2020-11-16 15:46:50|29544.37|29544.37|29540.06|29540.06|29544.37|29544.37|29540.06|29540.06|0
1605541640000|2020-11-16 15:47:20|29535.75|29535.75|29535.75|29535.75|29535.75|29535.75|29535.75|29535.75|0
1605541650000|2020-11-16 15:47:30|29540.06|29540.06|29538.28|29538.28|29540.06|29540.06|29538.28|29538.28|0
1605541660000|2020-11-16 15:47:40|29536.51|29536.51|29536.51|29536.51|29536.51|29536.51|29536.51|29536.51|0
1605541680000|2020-11-16 15:48:00|29532.2|29532.2|29532.2|29532.2|29532.2|29532.2|29532.2|29532.2|0
1605541690000|2020-11-16 15:48:10|29536.51|29536.51|29540.81|29540.81|29540.81|29540.81|29536.51|29536.51|0
1605541710000|2020-11-16 15:48:30|29549.42|29549.42|29549.42|29549.42|29549.42|29549.42|29549.42|29549.42|0
1605541720000|2020-11-16 15:48:40|29555.51|29555.51|29561.59|29561.59|29561.59|29561.59|29555.51|29555.51|0
1605541730000|2020-11-16 15:48:50|29563.37|29563.37|29563.37|29563.37|29563.37|29563.37|29563.37|29563.37|0
1605541740000|2020-11-16 15:49:00|29565.15|29565.15|29565.15|29565.15|29565.15|29565.15|29565.15|29565.15|0
1605541760000|2020-11-16 15:49:20|29569.45|29569.45|29569.45|29569.45|29569.45|29569.45|29569.45|29569.45|0
1605541770000|2020-11-16 15:49:30|29565.15|29565.15|29565.15|29565.15|29565.15|29565.15|29565.15|29565.15|0
1605541810000|2020-11-16 15:50:10|29556.53|29556.53|29556.53|29556.53|29556.53|29556.53|29556.53|29556.53|0
1605541820000|2020-11-16 15:50:20|29552.23|29552.23|29552.23|29552.23|29552.23|29552.23|29552.23|29552.23|0
1605541850000|2020-11-16 15:50:50|29547.92|29547.92|29543.62|29543.62|29547.92|29547.92|29543.62|29543.62|0
1605541860000|2020-11-16 15:51:00|29535|29535|29535|29535|29535|29535|29535|29535|0
1605541870000|2020-11-16 15:51:10|29533.23|29533.23|29528.92|29528.92|29533.23|29533.23|29528.92|29528.92|0
1605541880000|2020-11-16 15:51:20|29527.14|29527.14|29525.36|29525.36|29527.14|29527.14|29525.36|29525.36|0
1605541900000|2020-11-16 15:51:40|29521.06|29521.06|29512.45|29512.45|29521.06|29521.06|29512.45|29512.45|0
1605541910000|2020-11-16 15:51:50|29508.14|29508.14|29497.75|29497.75|29508.14|29508.14|29497.75|29497.75|0
1605541920000|2020-11-16 15:52:00|29502.06|29502.06|29506.36|29506.36|29506.36|29506.36|29502.06|29502.06|0
1605541990000|2020-11-16 15:53:10|29502.06|29502.06|29502.06|29502.06|29502.06|29502.06|29502.06|29502.06|0
1605542010000|2020-11-16 15:53:30|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|0
1605542030000|2020-11-16 15:53:50|29489.14|29489.14|29487.36|29487.36|29489.14|29489.14|29487.36|29487.36|0
1605542050000|2020-11-16 15:54:10|29483.05|29483.05|29461.25|29461.25|29483.05|29483.05|29461.25|29461.25|0
1605542060000|2020-11-16 15:54:20|29465.55|29465.55|29467.33|29467.33|29467.33|29467.33|29465.55|29465.55|0
1605542070000|2020-11-16 15:54:30|29471.64|29471.64|29480.25|29480.25|29484.56|29484.56|29471.64|29471.64|0
1605542080000|2020-11-16 15:54:40|29475.94|29475.94|29475.94|29475.94|29475.94|29475.94|29475.94|29475.94|0
1605542100000|2020-11-16 15:55:00|29488.86|29488.86|29488.86|29488.86|29488.86|29488.86|29488.86|29488.86|0
1605542120000|2020-11-16 15:55:20|29484.56|29484.56|29480.25|29480.25|29484.56|29484.56|29480.25|29480.25|0
1605542140000|2020-11-16 15:55:40|29478.47|29478.47|29478.47|29478.47|29478.47|29478.47|29478.47|29478.47|0
1605542150000|2020-11-16 15:55:50|29474.17|29474.17|29474.17|29474.17|29474.17|29474.17|29474.17|29474.17|0
1605542170000|2020-11-16 15:56:10|29478.47|29478.47|29478.47|29478.47|29478.47|29478.47|29478.47|29478.47|0
1605542200000|2020-11-16 15:56:40|29482.78|29482.78|29482.78|29482.78|29482.78|29482.78|29478.47|29478.47|0
1605542220000|2020-11-16 15:57:00|29484.56|29484.56|29484.56|29484.56|29484.56|29484.56|29484.56|29484.56|0
1605542230000|2020-11-16 15:57:10|29488.86|29488.86|29488.86|29488.86|29488.86|29488.86|29488.86|29488.86|0
1605542240000|2020-11-16 15:57:20|29493.17|29493.17|29493.17|29493.17|29493.17|29493.17|29493.17|29493.17|0
1605542250000|2020-11-16 15:57:30|29489.61|29489.61|29491.39|29491.39|29491.39|29491.39|29489.61|29489.61|0
1605542270000|2020-11-16 15:57:50|29495.7|29495.7|29491.39|29491.39|29500|29500|29491.39|29491.39|0
1605542280000|2020-11-16 15:58:00|29489.61|29489.61|29486.06|29486.06|29489.61|29489.61|29486.06|29486.06|0
1605542290000|2020-11-16 15:58:10|29473.14|29473.14|29473.14|29473.14|29473.14|29473.14|29473.14|29473.14|0
1605542300000|2020-11-16 15:58:20|29481.75|29481.75|29473.14|29473.14|29481.75|29481.75|29473.14|29473.14|0
1605542340000|2020-11-16 15:59:00|29468.83|29468.83|29470.61|29470.61|29470.61|29470.61|29468.83|29468.83|0
1605542370000|2020-11-16 15:59:30|29468.83|29468.83|29468.83|29468.83|29468.83|29468.83|29468.83|29468.83|0
1605542380000|2020-11-16 15:59:40|29467.06|29467.06|29458.44|29458.44|29467.06|29467.06|29458.44|29458.44|0
1605542390000|2020-11-16 15:59:50|29454.89|29454.89|29448.8|29448.8|29454.89|29454.89|29448.8|29448.8|0
1605542400000|2020-11-16 16:00:00|29450.58|29450.58|29456.67|29456.67|29456.67|29456.67|29450.58|29450.58|0
1605542410000|2020-11-16 16:00:10|29454.89|29454.89|29454.89|29454.89|29454.89|29454.89|29454.89|29454.89|0
1605542420000|2020-11-16 16:00:20|29450.58|29450.58|29446.28|29446.28|29450.58|29450.58|29446.28|29446.28|0
1605542450000|2020-11-16 16:00:50|29441.97|29441.97|29441.97|29441.97|29441.97|29441.97|29441.97|29441.97|0
1605542470000|2020-11-16 16:01:10|29429.05|29429.05|29429.05|29429.05|29429.05|29429.05|29429.05|29429.05|0
1605542530000|2020-11-16 16:02:10|29433.36|29433.36|29442.99|29442.99|29442.99|29442.99|29433.36|29433.36|0
1605542540000|2020-11-16 16:02:20|29447.3|29447.3|29447.3|29447.3|29447.3|29447.3|29447.3|29447.3|0
1605542550000|2020-11-16 16:02:30|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|0
1605542580000|2020-11-16 16:03:00|29444.77|29444.77|29442.99|29442.99|29444.77|29444.77|29442.99|29442.99|0
1605542590000|2020-11-16 16:03:10|29441.22|29441.22|29441.22|29441.22|29441.22|29441.22|29441.22|29441.22|0
1605542630000|2020-11-16 16:03:50|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|0
1605542640000|2020-11-16 16:04:00|29432.6|29432.6|29445.52|29445.52|29445.52|29445.52|29432.6|29432.6|0
1605542650000|2020-11-16 16:04:10|29441.22|29441.22|29441.22|29441.22|29441.22|29441.22|29441.22|29441.22|0
1605542670000|2020-11-16 16:04:30|29445.52|29445.52|29447.3|29447.3|29447.3|29447.3|29445.52|29445.52|0
1605542680000|2020-11-16 16:04:40|29451.61|29451.61|29455.91|29455.91|29455.91|29455.91|29451.61|29451.61|0
1605542690000|2020-11-16 16:04:50|29460.22|29460.22|29464.53|29464.53|29464.53|29464.53|29460.22|29460.22|0
1605542710000|2020-11-16 16:05:10|29468.83|29468.83|29464.53|29464.53|29468.83|29468.83|29464.53|29464.53|0
1605542720000|2020-11-16 16:05:20|29460.22|29460.22|29460.22|29460.22|29460.22|29460.22|29460.22|29460.22|0
1605542730000|2020-11-16 16:05:30|29455.91|29455.91|29455.91|29455.91|29455.91|29455.91|29455.91|29455.91|0
1605542760000|2020-11-16 16:06:00|29460.22|29460.22|29460.22|29460.22|29460.22|29460.22|29460.22|29460.22|0
1605542770000|2020-11-16 16:06:10|29464.53|29464.53|29468.83|29468.83|29468.83|29468.83|29464.53|29464.53|0
1605542780000|2020-11-16 16:06:20|29467.06|29467.06|29462.75|29462.75|29471.36|29471.36|29462.75|29462.75|0
1605542820000|2020-11-16 16:07:00|29467.06|29467.06|29462.75|29462.75|29467.06|29467.06|29462.75|29462.75|0
1605542850000|2020-11-16 16:07:30|29467.06|29467.06|29454.89|29454.89|29467.06|29467.06|29454.89|29454.89|0
1605542860000|2020-11-16 16:07:40|29453.11|29453.11|29453.11|29453.11|29453.11|29453.11|29453.11|29453.11|0
1605542870000|2020-11-16 16:07:50|29443.47|29443.47|29445.25|29445.25|29445.25|29445.25|29443.47|29443.47|0
1605542880000|2020-11-16 16:08:00|29449.56|29449.56|29446|29446|29449.56|29449.56|29446|29446|0
1605542890000|2020-11-16 16:08:10|29433.08|29433.08|29428.78|29428.78|29433.08|29433.08|29428.78|29428.78|0
1605542900000|2020-11-16 16:08:20|29425.22|29425.22|29416.61|29416.61|29425.22|29425.22|29416.61|29416.61|0
1605542920000|2020-11-16 16:08:40|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|0
1605542930000|2020-11-16 16:08:50|29411.28|29411.28|29411.28|29411.28|29411.28|29411.28|29411.28|29411.28|0
1605542940000|2020-11-16 16:09:00|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|0
1605542950000|2020-11-16 16:09:10|29417.36|29417.36|29421.67|29421.67|29421.67|29421.67|29417.36|29417.36|0
1605542970000|2020-11-16 16:09:30|29417.36|29417.36|29417.36|29417.36|29417.36|29417.36|29417.36|29417.36|0
1605542980000|2020-11-16 16:09:40|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|29413.05|0
1605543000000|2020-11-16 16:10:00|29414.83|29414.83|29422.69|29422.69|29422.69|29422.69|29414.83|29414.83|0
1605543010000|2020-11-16 16:10:10|29418.39|29418.39|29418.39|29418.39|29418.39|29418.39|29418.39|29418.39|0
1605543050000|2020-11-16 16:10:50|29422.69|29422.69|29422.69|29422.69|29422.69|29422.69|29422.69|29422.69|0
1605543060000|2020-11-16 16:11:00|29427|29427|29418.39|29418.39|29431.3|29431.3|29418.39|29418.39|0
1605543080000|2020-11-16 16:11:20|29416.61|29416.61|29419.14|29419.14|29420.91|29420.91|29416.61|29416.61|0
1605543100000|2020-11-16 16:11:40|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|0
1605543110000|2020-11-16 16:11:50|29413.05|29413.05|29415.58|29415.58|29417.36|29417.36|29413.05|29413.05|0
1605543130000|2020-11-16 16:12:10|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|0
1605543140000|2020-11-16 16:12:20|29412.03|29412.03|29412.03|29412.03|29412.03|29412.03|29412.03|29412.03|0
1605543150000|2020-11-16 16:12:30|29410.25|29410.25|29410.25|29410.25|29410.25|29410.25|29410.25|29410.25|0
1605543160000|2020-11-16 16:12:40|29414.56|29414.56|29414.56|29414.56|29414.56|29414.56|29414.56|29414.56|0
1605543170000|2020-11-16 16:12:50|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|0
1605543200000|2020-11-16 16:13:20|29427.47|29427.47|29427.47|29427.47|29427.47|29427.47|29427.47|29427.47|0
1605543220000|2020-11-16 16:13:40|29429.25|29429.25|29439.64|29439.64|29439.64|29439.64|29429.25|29429.25|0
1605543230000|2020-11-16 16:13:50|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|29443.2|0
1605543240000|2020-11-16 16:14:00|29438.89|29438.89|29446.75|29446.75|29455.36|29455.36|29438.89|29438.89|0
1605543250000|2020-11-16 16:14:10|29451.06|29451.06|29449.28|29449.28|29451.06|29451.06|29449.28|29449.28|0
1605543260000|2020-11-16 16:14:20|29444.97|29444.97|29444.97|29444.97|29444.97|29444.97|29444.97|29444.97|0
1605543270000|2020-11-16 16:14:30|29440.67|29440.67|29438.89|29438.89|29440.67|29440.67|29438.89|29438.89|0
1605543280000|2020-11-16 16:14:40|29437.11|29437.11|29440.67|29440.67|29440.67|29440.67|29437.11|29437.11|0
1605543290000|2020-11-16 16:14:50|29444.97|29444.97|29444.97|29444.97|29444.97|29444.97|29444.97|29444.97|0
1605543300000|2020-11-16 16:15:00|29449.28|29449.28|29449.28|29449.28|29449.28|29449.28|29449.28|29449.28|0
1605543310000|2020-11-16 16:15:10|29451.06|29451.06|29451.06|29451.06|29451.06|29451.06|29451.06|29451.06|0
1605543320000|2020-11-16 16:15:20|29455.36|29455.36|29455.36|29455.36|29455.36|29455.36|29455.36|29455.36|0
1605543330000|2020-11-16 16:15:30|29459.67|29459.67|29463.98|29463.98|29463.98|29463.98|29459.67|29459.67|0
1605543340000|2020-11-16 16:15:40|29459.67|29459.67|29459.67|29459.67|29459.67|29459.67|29459.67|29459.67|0
1605543350000|2020-11-16 16:15:50|29461.45|29461.45|29461.45|29461.45|29461.45|29461.45|29461.45|29461.45|0
1605543360000|2020-11-16 16:16:00|29457.14|29457.14|29452.84|29452.84|29457.14|29457.14|29448.53|29448.53|0
1605543380000|2020-11-16 16:16:20|29448.53|29448.53|29448.53|29448.53|29452.84|29452.84|29448.53|29448.53|0
1605543390000|2020-11-16 16:16:30|29444.22|29444.22|29448.53|29448.53|29448.53|29448.53|29444.22|29444.22|0
1605543410000|2020-11-16 16:16:50|29450.31|29450.31|29444.97|29444.97|29451.06|29451.06|29444.97|29444.97|0
1605543430000|2020-11-16 16:17:10|29449.28|29449.28|29440.67|29440.67|29449.28|29449.28|29440.67|29440.67|0
1605543450000|2020-11-16 16:17:30|29436.36|29436.36|29438.89|29438.89|29440.67|29440.67|29436.36|29436.36|0
1605543480000|2020-11-16 16:18:00|29434.58|29434.58|29434.58|29434.58|29434.58|29434.58|29434.58|29434.58|0
1605543510000|2020-11-16 16:18:30|29438.14|29438.14|29438.14|29438.14|29438.14|29438.14|29438.14|29438.14|0
1605543520000|2020-11-16 16:18:40|29436.36|29436.36|29438.89|29438.89|29438.89|29438.89|29434.58|29434.58|0
1605543530000|2020-11-16 16:18:50|29440.67|29440.67|29453.59|29453.59|29453.59|29453.59|29440.67|29440.67|0
1605543540000|2020-11-16 16:19:00|29444.97|29444.97|29440.67|29440.67|29444.97|29444.97|29440.67|29440.67|0
1605543560000|2020-11-16 16:19:20|29438.89|29438.89|29445.73|29445.73|29445.73|29445.73|29437.11|29437.11|0
1605543570000|2020-11-16 16:19:30|29443.95|29443.95|29443.95|29443.95|29443.95|29443.95|29443.95|29443.95|0
1605543580000|2020-11-16 16:19:40|29439.64|29439.64|29439.64|29439.64|29439.64|29439.64|29439.64|29439.64|0
1605543590000|2020-11-16 16:19:50|29435.34|29435.34|29435.34|29435.34|29435.34|29435.34|29435.34|29435.34|0
1605543600000|2020-11-16 16:20:00|29439.64|29439.64|29439.64|29439.64|29439.64|29439.64|29439.64|29439.64|0
1605543620000|2020-11-16 16:20:20|29445.73|29445.73|29450.03|29450.03|29450.03|29450.03|29445.73|29445.73|0
1605543640000|2020-11-16 16:20:40|29454.34|29454.34|29454.34|29454.34|29454.34|29454.34|29454.34|29454.34|0
1605543650000|2020-11-16 16:20:50|29456.12|29456.12|29460.42|29460.42|29460.42|29460.42|29456.12|29456.12|0
1605543660000|2020-11-16 16:21:00|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29460.42|29460.42|0
1605543670000|2020-11-16 16:21:10|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|0
1605543710000|2020-11-16 16:21:50|29469.04|29469.04|29475.12|29475.12|29476.9|29476.9|29469.04|29469.04|0
1605543720000|2020-11-16 16:22:00|29477.27|29477.27|29494.12|29494.12|29494.12|29494.12|29477.27|29477.27|0
1605543730000|2020-11-16 16:22:10|29489.82|29489.82|29498.43|29498.43|29498.43|29498.43|29489.82|29489.82|0
1605543740000|2020-11-16 16:22:20|29502.73|29502.73|29504.89|29504.89|29504.89|29504.89|29502.73|29502.73|0
1605543750000|2020-11-16 16:22:30|29507.04|29507.04|29508.82|29508.82|29508.82|29508.82|29507.04|29507.04|0
1605543760000|2020-11-16 16:22:40|29512.37|29512.37|29519.21|29519.21|29520.99|29520.99|29512.37|29512.37|0
1605543770000|2020-11-16 16:22:50|29523.51|29523.51|29521.36|29521.36|29523.51|29523.51|29521.36|29521.36|0
1605543780000|2020-11-16 16:23:00|29523.51|29523.51|29525.67|29525.67|29525.67|29525.67|29523.51|29523.51|0
1605543790000|2020-11-16 16:23:10|29527.82|29527.82|29534.28|29534.28|29534.28|29534.28|29527.82|29527.82|0
1605543800000|2020-11-16 16:23:20|29540.74|29540.74|29538.21|29538.21|29542.52|29542.52|29538.21|29538.21|0
1605543820000|2020-11-16 16:23:40|29542.52|29542.52|29546.07|29546.07|29546.07|29546.07|29542.52|29542.52|0
1605543830000|2020-11-16 16:23:50|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|0
1605543840000|2020-11-16 16:24:00|29550.38|29550.38|29550.38|29550.38|29550.38|29550.38|29546.07|29546.07|0
1605543850000|2020-11-16 16:24:10|29548.6|29548.6|29544.29|29544.29|29548.6|29548.6|29544.29|29544.29|0
1605543860000|2020-11-16 16:24:20|29548.6|29548.6|29548.6|29548.6|29548.6|29548.6|29548.6|29548.6|0
1605543870000|2020-11-16 16:24:30|29557.21|29557.21|29561.52|29561.52|29565.83|29565.83|29557.21|29557.21|0
1605543880000|2020-11-16 16:24:40|29563.3|29563.3|29558.99|29558.99|29563.3|29563.3|29554.68|29554.68|0
1605543900000|2020-11-16 16:25:00|29560.77|29560.77|29552.16|29552.16|29560.77|29560.77|29552.16|29552.16|0
1605543910000|2020-11-16 16:25:10|29547.85|29547.85|29544.29|29544.29|29547.85|29547.85|29544.29|29544.29|0
1605543920000|2020-11-16 16:25:20|29548.6|29548.6|29539.99|29539.99|29550.38|29550.38|29539.99|29539.99|0
1605543930000|2020-11-16 16:25:30|29538.21|29538.21|29538.96|29538.96|29540.74|29540.74|29536.43|29536.43|0
1605543940000|2020-11-16 16:25:40|29534.66|29534.66|29534.66|29534.66|29534.66|29534.66|29534.66|29534.66|0
1605543950000|2020-11-16 16:25:50|29536.43|29536.43|29536.43|29536.43|29540.74|29540.74|29536.43|29536.43|0
1605543980000|2020-11-16 16:26:20|29540.74|29540.74|29546.82|29546.82|29546.82|29546.82|29540.74|29540.74|0
1605543990000|2020-11-16 16:26:30|29543.27|29543.27|29541.49|29541.49|29543.27|29543.27|29541.49|29541.49|0
1605544000000|2020-11-16 16:26:40|29545.8|29545.8|29556.19|29556.19|29556.19|29556.19|29541.49|29541.49|0
1605544010000|2020-11-16 16:26:50|29551.88|29551.88|29551.88|29551.88|29551.88|29551.88|29551.88|29551.88|0
1605544020000|2020-11-16 16:27:00|29547.58|29547.58|29564.8|29564.8|29564.8|29564.8|29547.58|29547.58|0
1605544030000|2020-11-16 16:27:10|29560.49|29560.49|29557.97|29557.97|29562.27|29562.27|29557.97|29557.97|0
1605544040000|2020-11-16 16:27:20|29553.66|29553.66|29562.27|29562.27|29562.27|29562.27|29553.66|29553.66|0
1605544060000|2020-11-16 16:27:40|29564.05|29564.05|29556.19|29556.19|29568.36|29568.36|29556.19|29556.19|0
1605544070000|2020-11-16 16:27:50|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|0
1605544080000|2020-11-16 16:28:00|29545.8|29545.8|29551.88|29551.88|29551.88|29551.88|29541.49|29541.49|0
1605544090000|2020-11-16 16:28:10|29547.58|29547.58|29543.27|29543.27|29547.58|29547.58|29541.49|29541.49|0
1605544100000|2020-11-16 16:28:20|29551.88|29551.88|29556.19|29556.19|29556.19|29556.19|29551.88|29551.88|0
1605544110000|2020-11-16 16:28:30|29559.74|29559.74|29557.97|29557.97|29559.74|29559.74|29557.97|29557.97|0
1605544120000|2020-11-16 16:28:40|29562.27|29562.27|29564.8|29564.8|29566.58|29566.58|29562.27|29562.27|0
1605544130000|2020-11-16 16:28:50|29560.49|29560.49|29560.49|29560.49|29560.49|29560.49|29560.49|29560.49|0
1605544140000|2020-11-16 16:29:00|29564.8|29564.8|29564.8|29564.8|29568.36|29568.36|29562.27|29562.27|0
1605544150000|2020-11-16 16:29:10|29569.11|29569.11|29575.19|29575.19|29575.19|29575.19|29569.11|29569.11|0
1605544160000|2020-11-16 16:29:20|29570.88|29570.88|29570.88|29570.88|29575.19|29575.19|29570.88|29570.88|0
1605544170000|2020-11-16 16:29:30|29575.19|29575.19|29575.19|29575.19|29575.19|29575.19|29575.19|29575.19|0
1605544180000|2020-11-16 16:29:40|29576.97|29576.97|29575.19|29575.19|29576.97|29576.97|29575.19|29575.19|0
1605544190000|2020-11-16 16:29:50|29576.97|29576.97|29562.27|29562.27|29576.97|29576.97|29562.27|29562.27|0
1605600900000|2020-11-17 08:15:00|29385.57|29385.57|29416.74|29416.74|29418.51|29418.51|29385.57|29385.57|0
1605600920000|2020-11-17 08:15:20|29418.51|29418.51|29413.18|29413.18|29418.51|29418.51|29413.18|29413.18|0
1605600930000|2020-11-17 08:15:30|29411.41|29411.41|29378.46|29378.46|29411.41|29411.41|29378.46|29378.46|0
1605600940000|2020-11-17 08:15:40|29374.15|29374.15|29374.15|29374.15|29374.15|29374.15|29374.15|29374.15|0
1605600960000|2020-11-17 08:16:00|29365.54|29365.54|29342.71|29342.71|29365.54|29365.54|29342.71|29342.71|0
1605600970000|2020-11-17 08:16:10|29351.32|29351.32|29365.26|29365.26|29365.26|29365.26|29347.76|29347.76|0
1605600980000|2020-11-17 08:16:20|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|29365.26|29365.26|0
1605600990000|2020-11-17 08:16:30|29370.6|29370.6|29368.82|29368.82|29370.6|29370.6|29368.82|29368.82|0
1605601000000|2020-11-17 08:16:40|29370.6|29370.6|29368.82|29368.82|29370.6|29370.6|29368.82|29368.82|0
1605601010000|2020-11-17 08:16:50|29365.26|29365.26|29354.87|29354.87|29365.26|29365.26|29354.87|29354.87|0
1605601030000|2020-11-17 08:17:10|29353.1|29353.1|29373.88|29373.88|29377.43|29377.43|29353.1|29353.1|0
1605601050000|2020-11-17 08:17:30|29369.57|29369.57|29389.6|29389.6|29389.6|29389.6|29369.57|29369.57|0
1605601090000|2020-11-17 08:18:10|29364.51|29364.51|29368.07|29368.07|29368.07|29368.07|29364.51|29364.51|0
1605601100000|2020-11-17 08:18:20|29375.18|29375.18|29383.79|29383.79|29383.79|29383.79|29375.18|29375.18|0
1605601120000|2020-11-17 08:18:40|29370.87|29370.87|29387.34|29387.34|29389.12|29389.12|29370.87|29370.87|0
1605601130000|2020-11-17 08:18:50|29394.45|29394.45|29394.45|29394.45|29394.45|29394.45|29394.45|29394.45|0
1605601150000|2020-11-17 08:19:10|29385.84|29385.84|29378.73|29378.73|29385.84|29385.84|29378.73|29378.73|0
1605601180000|2020-11-17 08:19:40|29380.51|29380.51|29359.73|29359.73|29380.51|29380.51|29359.73|29359.73|0
1605601210000|2020-11-17 08:20:10|29368.34|29368.34|29376.95|29376.95|29376.95|29376.95|29368.34|29368.34|0
1605601230000|2020-11-17 08:20:30|29368.34|29368.34|29376.95|29376.95|29376.95|29376.95|29368.34|29368.34|0
1605601250000|2020-11-17 08:20:50|29372.65|29372.65|29372.65|29372.65|29372.65|29372.65|29372.65|29372.65|0
1605601270000|2020-11-17 08:21:10|29377.98|29377.98|29460.15|29460.15|29464.45|29464.45|29377.98|29377.98|0
1605601280000|2020-11-17 08:21:20|29451.26|29451.26|29509.09|29509.09|29509.09|29509.09|29451.26|29451.26|0
1605601290000|2020-11-17 08:21:30|29513.4|29513.4|29504.79|29504.79|29513.4|29513.4|29504.79|29504.79|0
1605601300000|2020-11-17 08:21:40|29509.09|29509.09|29487.56|29487.56|29509.09|29509.09|29487.56|29487.56|0
1605601310000|2020-11-17 08:21:50|29471.56|29471.56|29470.81|29470.81|29471.56|29471.56|29467.26|29467.26|0
1605601330000|2020-11-17 08:22:10|29457.89|29457.89|29451.81|29451.81|29457.89|29457.89|29451.81|29451.81|0
1605601340000|2020-11-17 08:22:20|29441.15|29441.15|29451.81|29451.81|29451.81|29451.81|29441.15|29441.15|0
1605601350000|2020-11-17 08:22:30|29453.59|29453.59|29453.59|29453.59|29453.59|29453.59|29453.59|29453.59|0
1605601360000|2020-11-17 08:22:40|29462.2|29462.2|29488.31|29488.31|29488.31|29488.31|29462.2|29462.2|0
1605601370000|2020-11-17 08:22:50|29490.09|29490.09|29570.75|29570.75|29575.06|29575.06|29490.09|29490.09|0
1605601380000|2020-11-17 08:23:00|29572.53|29572.53|29648.89|29648.89|29648.89|29648.89|29572.53|29572.53|0
1605601390000|2020-11-17 08:23:10|29653.2|29653.2|29672.75|29672.75|29688.75|29688.75|29638.77|29638.77|0
1605601400000|2020-11-17 08:23:20|29670.97|29670.97|29645.88|29645.88|29681.64|29681.64|29642.33|29642.33|0
1605601410000|2020-11-17 08:23:30|29647.66|29647.66|29660.1|29660.1|29660.1|29660.1|29647.66|29647.66|0
1605601420000|2020-11-17 08:23:40|29647.66|29647.66|29632.97|29632.97|29647.66|29647.66|29631.19|29631.19|0
1605601430000|2020-11-17 08:23:50|29647.18|29647.18|29648.96|29648.96|29648.96|29648.96|29634.74|29634.74|0
1605601440000|2020-11-17 08:24:00|29657.85|29657.85|29667.97|29667.97|29677.88|29677.88|29643.63|29643.63|0
1605601450000|2020-11-17 08:24:10|29683.96|29683.96|29684.71|29684.71|29703.24|29703.24|29678.63|29678.63|0
1605601460000|2020-11-17 08:24:20|29659.63|29659.63|29757.04|29757.04|29775.57|29775.57|29657.85|29657.85|0
1605601470000|2020-11-17 08:24:30|29725.6|29725.6|29677.4|29677.4|29725.6|29725.6|29675.62|29675.62|0
1605601480000|2020-11-17 08:24:40|29668.79|29668.79|29668.79|29668.79|29668.79|29668.79|29668.79|29668.79|0
1605601490000|2020-11-17 08:24:50|29640.35|29640.35|29626.13|29626.13|29640.35|29640.35|29626.13|29626.13|0
1605601500000|2020-11-17 08:25:00|29608.9|29608.9|29617.79|29617.79|29617.79|29617.79|29608.9|29608.9|0
1605601510000|2020-11-17 08:25:10|29607.13|29607.13|29591.4|29591.4|29614.24|29614.24|29591.4|29591.4|0
1605601520000|2020-11-17 08:25:20|29589.63|29589.63|29583.54|29583.54|29589.63|29589.63|29574.66|29574.66|0
1605601530000|2020-11-17 08:25:30|29574.66|29574.66|29556.4|29556.4|29574.66|29574.66|29556.4|29556.4|0
1605601540000|2020-11-17 08:25:40|29561.74|29561.74|29595.71|29595.71|29606.38|29606.38|29561.74|29561.74|0
1605601550000|2020-11-17 08:25:50|29594.96|29594.96|29578.21|29578.21|29594.96|29594.96|29578.21|29578.21|0
1605601560000|2020-11-17 08:26:00|29582.52|29582.52|29587.85|29587.85|29587.85|29587.85|29580.74|29580.74|0
1605601580000|2020-11-17 08:26:20|29578.96|29578.96|29582.52|29582.52|29582.52|29582.52|29573.63|29573.63|0
1605601600000|2020-11-17 08:26:40|29578.21|29578.21|29569.6|29569.6|29578.21|29578.21|29569.6|29569.6|0
1605601620000|2020-11-17 08:27:00|29575.68|29575.68|29614.24|29614.24|29614.24|29614.24|29575.68|29575.68|0
1605601630000|2020-11-17 08:27:10|29627.16|29627.16|29646.43|29646.43|29659.63|29659.63|29622.85|29622.85|0
1605601640000|2020-11-17 08:27:20|29642.13|29642.13|29642.13|29642.13|29642.13|29642.13|29642.13|29642.13|0
1605601650000|2020-11-17 08:27:30|29647.46|29647.46|29673.57|29673.57|29673.57|29673.57|29643.9|29643.9|0
1605601660000|2020-11-17 08:27:40|29661.4|29661.4|29661.4|29661.4|29661.4|29661.4|29661.4|29661.4|0
1605601670000|2020-11-17 08:27:50|29648.49|29648.49|29635.29|29635.29|29648.49|29648.49|29635.29|29635.29|0
1605601680000|2020-11-17 08:28:00|29631.74|29631.74|29642.68|29642.68|29642.68|29642.68|29619.57|29619.57|0
1605601690000|2020-11-17 08:28:10|29637.34|29637.34|29658.88|29658.88|29658.88|29658.88|29637.34|29637.34|0
1605601700000|2020-11-17 08:28:20|29654.57|29654.57|29645.96|29645.96|29654.57|29654.57|29645.96|29645.96|0
1605601710000|2020-11-17 08:28:30|29654.57|29654.57|29670.29|29670.29|29673.85|29673.85|29654.57|29654.57|0
1605601720000|2020-11-17 08:28:40|29674.6|29674.6|29674.6|29674.6|29674.6|29674.6|29674.6|29674.6|0
1605601730000|2020-11-17 08:28:50|29665.71|29665.71|29636.04|29636.04|29665.71|29665.71|29636.04|29636.04|0
1605601740000|2020-11-17 08:29:00|29637.82|29637.82|29641.38|29641.38|29641.38|29641.38|29627.16|29627.16|0
1605601760000|2020-11-17 08:29:20|29643.15|29643.15|29699.96|29699.96|29699.96|29699.96|29643.15|29643.15|0
1605601770000|2020-11-17 08:29:30|29682.18|29682.18|29682.18|29682.18|29682.18|29682.18|29682.18|29682.18|0
1605601800000|2020-11-17 08:30:00|29695.1|29695.1|29693.33|29693.33|29705.77|29705.77|29693.33|29693.33|0
1605601810000|2020-11-17 08:30:10|29691.55|29691.55|29674.32|29674.32|29691.55|29691.55|29674.32|29674.32|0
1605601820000|2020-11-17 08:30:20|29676.1|29676.1|29693.6|29693.6|29693.6|29693.6|29676.1|29676.1|0
1605601830000|2020-11-17 08:30:30|29697.91|29697.91|29717.94|29717.94|29717.94|29717.94|29697.91|29697.91|0
1605601840000|2020-11-17 08:30:40|29719.71|29719.71|29722.24|29722.24|29735.71|29735.71|29717.94|29717.94|0
1605601850000|2020-11-17 08:30:50|29727.57|29727.57|29741.79|29741.79|29741.79|29741.79|29727.57|29727.57|0
1605601860000|2020-11-17 08:31:00|29745.35|29745.35|29751.91|29751.91|29762.57|29762.57|29745.35|29745.35|0
1605601870000|2020-11-17 08:31:10|29757.24|29757.24|29751.43|29751.43|29759.02|29759.02|29740.77|29740.77|0
1605601880000|2020-11-17 08:31:20|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|29756.77|0
1605601890000|2020-11-17 08:31:30|29783.9|29783.9|29786.43|29786.43|29788.21|29788.21|29783.9|29783.9|0
1605601910000|2020-11-17 08:31:50|29798.88|29798.88|29795.32|29795.32|29798.88|29798.88|29789.99|29789.99|0
1605601920000|2020-11-17 08:32:00|29788.21|29788.21|29791.77|29791.77|29800.65|29800.65|29781.1|29781.1|0
1605601930000|2020-11-17 08:32:10|29798.88|29798.88|29788.21|29788.21|29798.88|29798.88|29788.21|29788.21|0
1605601950000|2020-11-17 08:32:30|29798.88|29798.88|29816.65|29816.65|29821.98|29821.98|29794.57|29794.57|0
1605601960000|2020-11-17 08:32:40|29820.2|29820.2|29835.93|29835.93|29835.93|29835.93|29814.87|29814.87|0
1605601970000|2020-11-17 08:32:50|29819.93|29819.93|29797.1|29797.1|29819.93|29819.93|29797.1|29797.1|0
1605601980000|2020-11-17 08:33:00|29792.79|29792.79|29721.77|29721.77|29794.29|29794.29|29718.21|29718.21|0
1605601990000|2020-11-17 08:33:10|29713.15|29713.15|29661.4|29661.4|29716.71|29716.71|29661.4|29661.4|0
1605602000000|2020-11-17 08:33:20|29688.27|29688.27|29731.13|29731.13|29731.13|29731.13|29683.96|29683.96|0
1605602020000|2020-11-17 08:33:40|29725.05|29725.05|29787.94|29787.94|29791.49|29791.49|29725.05|29725.05|0
1605602030000|2020-11-17 08:33:50|29783.63|29783.63|29783.63|29783.63|29783.63|29783.63|29783.63|29783.63|0
1605602040000|2020-11-17 08:34:00|29792.24|29792.24|29779.32|29779.32|29818.08|29818.08|29779.32|29779.32|0
1605602050000|2020-11-17 08:34:10|29787.94|29787.94|29727.57|29727.57|29787.94|29787.94|29727.57|29727.57|0
1605602060000|2020-11-17 08:34:20|29736.19|29736.19|29736.19|29736.19|29740.49|29740.49|29736.19|29736.19|0
1605602070000|2020-11-17 08:34:30|29737.96|29737.96|29801.61|29801.61|29801.61|29801.61|29736.66|29736.66|0
1605602080000|2020-11-17 08:34:40|29792.99|29792.99|29762.3|29762.3|29792.99|29792.99|29762.3|29762.3|0
1605602090000|2020-11-17 08:34:50|29779.53|29779.53|29775.22|29775.22|29779.53|29779.53|29775.22|29775.22|0
1605602110000|2020-11-17 08:35:10|29779.53|29779.53|29768.11|29768.11|29779.53|29779.53|29768.11|29768.11|0
1605602120000|2020-11-17 08:35:20|29759.77|29759.77|29782.33|29782.33|29785.88|29785.88|29745.55|29745.55|0
1605602130000|2020-11-17 08:35:30|29778.02|29778.02|29774.47|29774.47|29778.02|29778.02|29774.47|29774.47|0
1605602140000|2020-11-17 08:35:40|29761.55|29761.55|29744.8|29744.8|29761.55|29761.55|29744.8|29744.8|0
1605602160000|2020-11-17 08:36:00|29741.25|29741.25|29715.41|29715.41|29741.25|29741.25|29715.41|29715.41|0
1605602170000|2020-11-17 08:36:10|29711.1|29711.1|29702.49|29702.49|29711.1|29711.1|29702.49|29702.49|0
1605602180000|2020-11-17 08:36:20|29686.49|29686.49|29719.71|29719.71|29721.49|29721.49|29676.85|29676.85|0
1605602190000|2020-11-17 08:36:30|29725.05|29725.05|29737.49|29737.49|29737.49|29737.49|29720.74|29720.74|0
1605602200000|2020-11-17 08:36:40|29732.16|29732.16|29735.71|29735.71|29735.71|29735.71|29730.38|29730.38|0
1605602210000|2020-11-17 08:36:50|29737.49|29737.49|29733.18|29733.18|29737.49|29737.49|29733.18|29733.18|0
1605602220000|2020-11-17 08:37:00|29731.4|29731.4|29697.16|29697.16|29731.4|29731.4|29697.16|29697.16|0
1605602240000|2020-11-17 08:37:20|29714.93|29714.93|29714.93|29714.93|29714.93|29714.93|29714.93|29714.93|0
1605602250000|2020-11-17 08:37:30|29732.16|29732.16|29749.66|29749.66|29749.66|29749.66|29732.16|29732.16|0
1605602260000|2020-11-17 08:37:40|29745.35|29745.35|29721.49|29721.49|29745.35|29745.35|29721.49|29721.49|0
1605602270000|2020-11-17 08:37:50|29719.71|29719.71|29706.79|29706.79|29719.71|29719.71|29706.79|29706.79|0
1605602290000|2020-11-17 08:38:10|29711.1|29711.1|29709.32|29709.32|29711.1|29711.1|29709.32|29709.32|0
1605602300000|2020-11-17 08:38:20|29703.99|29703.99|29702.21|29702.21|29703.99|29703.99|29702.21|29702.21|0
1605602330000|2020-11-17 08:38:50|29670.02|29670.02|29618.54|29618.54|29670.02|29670.02|29618.54|29618.54|0
1605602340000|2020-11-17 08:39:00|29628.18|29628.18|29626.4|29626.4|29628.18|29628.18|29626.4|29626.4|0
1605602360000|2020-11-17 08:39:20|29628.18|29628.18|29628.18|29628.18|29628.18|29628.18|29628.18|29628.18|0
1605602370000|2020-11-17 08:39:30|29626.4|29626.4|29626.4|29626.4|29626.4|29626.4|29626.4|29626.4|0
1605602380000|2020-11-17 08:39:40|29621.07|29621.07|29589.9|29589.9|29621.07|29621.07|29589.9|29589.9|0
1605602390000|2020-11-17 08:39:50|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|0
1605602400000|2020-11-17 08:40:00|29578.49|29578.49|29589.9|29589.9|29589.9|29589.9|29578.49|29578.49|0
1605602410000|2020-11-17 08:40:10|29594.21|29594.21|29594.21|29594.21|29594.21|29594.21|29594.21|29594.21|0
1605602430000|2020-11-17 08:40:30|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|0
1605602440000|2020-11-17 08:40:40|29585.6|29585.6|29583.82|29583.82|29585.6|29585.6|29578.49|29578.49|0
1605602450000|2020-11-17 08:40:50|29580.26|29580.26|29574.18|29574.18|29580.26|29580.26|29574.18|29574.18|0
1605602460000|2020-11-17 08:41:00|29583.07|29583.07|29600.29|29600.29|29600.29|29600.29|29575.96|29575.96|0
1605602470000|2020-11-17 08:41:10|29609.18|29609.18|29613.49|29613.49|29613.49|29613.49|29609.18|29609.18|0
1605602510000|2020-11-17 08:41:50|29626.4|29626.4|29613.49|29613.49|29626.4|29626.4|29613.49|29613.49|0
1605602520000|2020-11-17 08:42:00|29604.87|29604.87|29583.54|29583.54|29604.87|29604.87|29583.54|29583.54|0
1605602530000|2020-11-17 08:42:10|29573.15|29573.15|29561.74|29561.74|29573.15|29573.15|29561.74|29561.74|0
1605602540000|2020-11-17 08:42:20|29577.73|29577.73|29591.68|29591.68|29591.68|29591.68|29577.73|29577.73|0
1605602550000|2020-11-17 08:42:30|29608.43|29608.43|29612.73|29612.73|29612.73|29612.73|29608.43|29608.43|0
1605602560000|2020-11-17 08:42:40|29617.04|29617.04|29617.04|29617.04|29617.04|29617.04|29617.04|29617.04|0
1605602580000|2020-11-17 08:43:00|29612.73|29612.73|29612.73|29612.73|29612.73|29612.73|29612.73|29612.73|0
1605602590000|2020-11-17 08:43:10|29609.18|29609.18|29617.79|29617.79|29617.79|29617.79|29609.18|29609.18|0
1605602600000|2020-11-17 08:43:20|29604.87|29604.87|29604.87|29604.87|29604.87|29604.87|29604.87|29604.87|0
1605602610000|2020-11-17 08:43:30|29613.49|29613.49|29613.49|29613.49|29613.49|29613.49|29613.49|29613.49|0
1605602650000|2020-11-17 08:44:10|29604.87|29604.87|29604.87|29604.87|29604.87|29604.87|29604.87|29604.87|0
1605602660000|2020-11-17 08:44:20|29615.54|29615.54|29615.54|29615.54|29619.84|29619.84|29615.54|29615.54|0
1605602670000|2020-11-17 08:44:30|29622.65|29622.65|29631.26|29631.26|29631.26|29631.26|29622.65|29622.65|0
1605602680000|2020-11-17 08:44:40|29635.57|29635.57|29635.57|29635.57|29635.57|29635.57|29635.57|29635.57|0
1605602710000|2020-11-17 08:45:10|29639.87|29639.87|29634.82|29634.82|29644.18|29644.18|29631.26|29631.26|0
1605602720000|2020-11-17 08:45:20|29652.04|29652.04|29652.04|29652.04|29652.04|29652.04|29652.04|29652.04|0
1605602760000|2020-11-17 08:46:00|29639.12|29639.12|29630.51|29630.51|29639.12|29639.12|29630.51|29630.51|0
1605602790000|2020-11-17 08:46:30|29634.82|29634.82|29631.26|29631.26|29634.82|29634.82|29631.26|29631.26|0
1605602820000|2020-11-17 08:47:00|29635.57|29635.57|29635.57|29635.57|29635.57|29635.57|29635.57|29635.57|0
1605602830000|2020-11-17 08:47:10|29646.98|29646.98|29644.45|29644.45|29648.76|29648.76|29644.45|29644.45|0
1605602840000|2020-11-17 08:47:20|29642.68|29642.68|29644.45|29644.45|29644.45|29644.45|29642.68|29642.68|0
1605602850000|2020-11-17 08:47:30|29648.01|29648.01|29669.82|29669.82|29669.82|29669.82|29648.01|29648.01|0
1605602860000|2020-11-17 08:47:40|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|0
1605602880000|2020-11-17 08:48:00|29675.15|29675.15|29673.37|29673.37|29675.15|29675.15|29673.37|29673.37|0
1605602890000|2020-11-17 08:48:10|29669.82|29669.82|29669.82|29669.82|29673.37|29673.37|29669.82|29669.82|0
1605602930000|2020-11-17 08:48:50|29665.51|29665.51|29665.51|29665.51|29665.51|29665.51|29665.51|29665.51|0
1605602940000|2020-11-17 08:49:00|29663.73|29663.73|29669.06|29669.06|29669.06|29669.06|29650.81|29650.81|0
1605602950000|2020-11-17 08:49:10|29672.62|29672.62|29665.51|29665.51|29672.62|29672.62|29661.95|29661.95|0
1605602960000|2020-11-17 08:49:20|29661.95|29661.95|29661.95|29661.95|29661.95|29661.95|29661.95|29661.95|0
1605602980000|2020-11-17 08:49:40|29663.73|29663.73|29661.95|29661.95|29663.73|29663.73|29661.95|29661.95|0
1605603000000|2020-11-17 08:50:00|29666.26|29666.26|29661.95|29661.95|29666.26|29666.26|29661.95|29661.95|0
1605603010000|2020-11-17 08:50:10|29674.87|29674.87|29674.87|29674.87|29674.87|29674.87|29674.87|29674.87|0
1605603020000|2020-11-17 08:50:20|29673.1|29673.1|29673.1|29673.1|29673.1|29673.1|29669.54|29669.54|0
1605603030000|2020-11-17 08:50:30|29664.48|29664.48|29662.71|29662.71|29664.48|29664.48|29662.71|29662.71|0
1605603050000|2020-11-17 08:50:50|29657.37|29657.37|29657.37|29657.37|29657.37|29657.37|29657.37|29657.37|0
1605603060000|2020-11-17 08:51:00|29640.15|29640.15|29636.59|29636.59|29640.15|29640.15|29634.82|29634.82|0
1605603090000|2020-11-17 08:51:30|29640.9|29640.9|29640.9|29640.9|29640.9|29640.9|29640.9|29640.9|0
1605603110000|2020-11-17 08:51:50|29644.45|29644.45|29648.76|29648.76|29652.32|29652.32|29644.45|29644.45|0
1605603120000|2020-11-17 08:52:00|29653.07|29653.07|29654.84|29654.84|29654.84|29654.84|29653.07|29653.07|0
1605603130000|2020-11-17 08:52:10|29653.07|29653.07|29653.07|29653.07|29653.07|29653.07|29649.51|29649.51|0
1605603140000|2020-11-17 08:52:20|29658.4|29658.4|29649.79|29649.79|29658.4|29658.4|29649.79|29649.79|0
1605603180000|2020-11-17 08:53:00|29654.09|29654.09|29649.79|29649.79|29654.09|29654.09|29649.79|29649.79|0
1605603200000|2020-11-17 08:53:20|29641.17|29641.17|29641.17|29641.17|29641.17|29641.17|29641.17|29641.17|0
1605603250000|2020-11-17 08:54:10|29628.25|29628.25|29619.37|29619.37|29628.25|29628.25|29619.37|29619.37|0
1605603260000|2020-11-17 08:54:20|29617.59|29617.59|29626.2|29626.2|29626.2|29626.2|29613.28|29613.28|0
1605603270000|2020-11-17 08:54:30|29624.43|29624.43|29607.95|29607.95|29624.43|29624.43|29602.62|29602.62|0
1605603280000|2020-11-17 08:54:40|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|0
1605603300000|2020-11-17 08:55:00|29602.62|29602.62|29615.54|29615.54|29615.54|29615.54|29602.62|29602.62|0
1605603320000|2020-11-17 08:55:20|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|29611.98|0
1605603340000|2020-11-17 08:55:40|29606.65|29606.65|29598.04|29598.04|29606.65|29606.65|29598.04|29598.04|0
1605603360000|2020-11-17 08:56:00|29596.26|29596.26|29590.93|29590.93|29596.26|29596.26|29590.93|29590.93|0
1605603370000|2020-11-17 08:56:10|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|0
1605603380000|2020-11-17 08:56:20|29574.45|29574.45|29570.9|29570.9|29574.45|29574.45|29570.9|29570.9|0
1605603390000|2020-11-17 08:56:30|29574.45|29574.45|29574.45|29574.45|29574.45|29574.45|29574.45|29574.45|0
1605603410000|2020-11-17 08:56:50|29563.79|29563.79|29563.79|29563.79|29563.79|29563.79|29563.79|29563.79|0
1605603420000|2020-11-17 08:57:00|29559.48|29559.48|29555.18|29555.18|29559.48|29559.48|29555.18|29555.18|0
1605603470000|2020-11-17 08:57:50|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|0
1605603480000|2020-11-17 08:58:00|29537.95|29537.95|29537.95|29537.95|29537.95|29537.95|29537.95|29537.95|0
1605603490000|2020-11-17 08:58:10|29542.26|29542.26|29524.76|29524.76|29542.26|29542.26|29524.76|29524.76|0
1605603510000|2020-11-17 08:58:30|29522.98|29522.98|29521.2|29521.2|29522.98|29522.98|29521.2|29521.2|0
1605603520000|2020-11-17 08:58:40|29516.9|29516.9|29513.34|29513.34|29516.9|29516.9|29497.62|29497.62|0
1605603530000|2020-11-17 08:58:50|29504.73|29504.73|29504.73|29504.73|29504.73|29504.73|29504.73|29504.73|0
1605603540000|2020-11-17 08:59:00|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|0
1605603550000|2020-11-17 08:59:10|29516.9|29516.9|29521.2|29521.2|29521.2|29521.2|29516.9|29516.9|0
1605603560000|2020-11-17 08:59:20|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|0
1605603570000|2020-11-17 08:59:30|29521.2|29521.2|29525.51|29525.51|29525.51|29525.51|29521.2|29521.2|0
1605603580000|2020-11-17 08:59:40|29529.82|29529.82|29529.82|29529.82|29529.82|29529.82|29529.82|29529.82|0
1605603590000|2020-11-17 08:59:50|29525.51|29525.51|29521.2|29521.2|29525.51|29525.51|29521.2|29521.2|0
1605603600000|2020-11-17 09:00:00|29525.51|29525.51|29534.4|29534.4|29540.48|29540.48|29525.51|29525.51|0
1605603610000|2020-11-17 09:00:10|29551.9|29551.9|29565.84|29565.84|29565.84|29565.84|29551.9|29551.9|0
1605603620000|2020-11-17 09:00:20|29567.62|29567.62|29557.5|29557.5|29586.9|29586.9|29557.5|29557.5|0
1605603650000|2020-11-17 09:00:50|29553.2|29553.2|29553.2|29553.2|29553.2|29553.2|29553.2|29553.2|0
1605603660000|2020-11-17 09:01:00|29548.89|29548.89|29553.2|29553.2|29553.2|29553.2|29548.89|29548.89|0
1605603670000|2020-11-17 09:01:10|29548.89|29548.89|29548.89|29548.89|29548.89|29548.89|29548.89|29548.89|0
1605603680000|2020-11-17 09:01:20|29544.58|29544.58|29557.5|29557.5|29557.5|29557.5|29544.58|29544.58|0
1605603710000|2020-11-17 09:01:50|29561.81|29561.81|29541.51|29541.51|29561.81|29561.81|29534.4|29534.4|0
1605603730000|2020-11-17 09:02:10|29532.89|29532.89|29526.81|29526.81|29532.89|29532.89|29526.81|29526.81|0
1605603740000|2020-11-17 09:02:20|29522.5|29522.5|29526.81|29526.81|29526.81|29526.81|29522.5|29522.5|0
1605603760000|2020-11-17 09:02:40|29530.36|29530.36|29547.11|29547.11|29547.11|29547.11|29527.84|29527.84|0
1605603770000|2020-11-17 09:02:50|29542.06|29542.06|29522.03|29522.03|29542.06|29542.06|29522.03|29522.03|0
1605603780000|2020-11-17 09:03:00|29517.72|29517.72|29519.5|29519.5|29519.5|29519.5|29517.72|29517.72|0
1605603810000|2020-11-17 09:03:30|29523.8|29523.8|29515.94|29515.94|29523.8|29523.8|29515.94|29515.94|0
1605603830000|2020-11-17 09:03:50|29508.83|29508.83|29518.47|29518.47|29518.47|29518.47|29504.53|29504.53|0
1605603840000|2020-11-17 09:04:00|29509.86|29509.86|29509.86|29509.86|29509.86|29509.86|29509.86|29509.86|0
1605603880000|2020-11-17 09:04:40|29505.55|29505.55|29501.25|29501.25|29505.55|29505.55|29501.25|29501.25|0
1605603890000|2020-11-17 09:04:50|29505.55|29505.55|29505.55|29505.55|29505.55|29505.55|29505.55|29505.55|0
1605603910000|2020-11-17 09:05:10|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|0
1605603920000|2020-11-17 09:05:20|29505.55|29505.55|29505.55|29505.55|29505.55|29505.55|29505.55|29505.55|0
1605603930000|2020-11-17 09:05:30|29517.72|29517.72|29515.94|29515.94|29520.25|29520.25|29511.64|29511.64|0
1605603940000|2020-11-17 09:05:40|29524.56|29524.56|29528.86|29528.86|29528.86|29528.86|29524.56|29524.56|0
1605603950000|2020-11-17 09:05:50|29520.25|29520.25|29515.94|29515.94|29520.25|29520.25|29515.94|29515.94|0
1605603960000|2020-11-17 09:06:00|29523.05|29523.05|29523.05|29523.05|29527.36|29527.36|29523.05|29523.05|0
1605603980000|2020-11-17 09:06:20|29505.83|29505.83|29505.83|29505.83|29505.83|29505.83|29505.83|29505.83|0
1605603990000|2020-11-17 09:06:30|29510.13|29510.13|29510.13|29510.13|29510.13|29510.13|29510.13|29510.13|0
1605604000000|2020-11-17 09:06:40|29506.58|29506.58|29525.86|29525.86|29525.86|29525.86|29506.58|29506.58|0
1605604010000|2020-11-17 09:06:50|29529.41|29529.41|29539.8|29539.8|29539.8|29539.8|29529.41|29529.41|0
1605604020000|2020-11-17 09:07:00|29529.41|29529.41|29531.19|29531.19|29531.19|29531.19|29529.41|29529.41|0
1605604040000|2020-11-17 09:07:20|29526.88|29526.88|29525.1|29525.1|29526.88|29526.88|29521.55|29521.55|0
1605604050000|2020-11-17 09:07:30|29520.8|29520.8|29520.8|29520.8|29520.8|29520.8|29520.8|29520.8|0
1605604060000|2020-11-17 09:07:40|29512.19|29512.19|29512.19|29512.19|29512.19|29512.19|29512.19|29512.19|0
1605604080000|2020-11-17 09:08:00|29507.88|29507.88|29507.88|29507.88|29507.88|29507.88|29507.88|29507.88|0
1605604090000|2020-11-17 09:08:10|29500.77|29500.77|29495.44|29495.44|29500.77|29500.77|29495.44|29495.44|0
1605604100000|2020-11-17 09:08:20|29486.82|29486.82|29486.82|29486.82|29491.13|29491.13|29486.82|29486.82|0
1605604110000|2020-11-17 09:08:30|29495.44|29495.44|29495.44|29495.44|29495.44|29495.44|29495.44|29495.44|0
1605604170000|2020-11-17 09:09:30|29478.21|29478.21|29455.38|29455.38|29478.21|29478.21|29444.71|29444.71|0
1605604200000|2020-11-17 09:10:00|29459.69|29459.69|29463.99|29463.99|29463.99|29463.99|29459.69|29459.69|0
1605604210000|2020-11-17 09:10:10|29462.21|29462.21|29444.71|29444.71|29462.21|29462.21|29444.71|29444.71|0
1605604220000|2020-11-17 09:10:20|29457.91|29457.91|29475.13|29475.13|29475.13|29475.13|29457.91|29457.91|0
1605604230000|2020-11-17 09:10:30|29479.44|29479.44|29483.75|29483.75|29483.75|29483.75|29479.44|29479.44|0
1605604240000|2020-11-17 09:10:40|29488.05|29488.05|29503.78|29503.78|29503.78|29503.78|29488.05|29488.05|0
1605604250000|2020-11-17 09:10:50|29490.86|29490.86|29490.86|29490.86|29490.86|29490.86|29490.86|29490.86|0
1605604270000|2020-11-17 09:11:10|29495.16|29495.16|29498.72|29498.72|29498.72|29498.72|29491.61|29491.61|0
1605604300000|2020-11-17 09:11:40|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|0
1605604310000|2020-11-17 09:11:50|29478.69|29478.69|29478.69|29478.69|29478.69|29478.69|29478.69|29478.69|0
1605604330000|2020-11-17 09:12:10|29475.13|29475.13|29475.13|29475.13|29476.91|29476.91|29475.13|29475.13|0
1605604350000|2020-11-17 09:12:30|29470.83|29470.83|29479.44|29479.44|29479.44|29479.44|29470.83|29470.83|0
1605604360000|2020-11-17 09:12:40|29483.75|29483.75|29492.36|29492.36|29492.36|29492.36|29483.75|29483.75|0
1605604370000|2020-11-17 09:12:50|29494.14|29494.14|29492.36|29492.36|29494.14|29494.14|29492.36|29492.36|0
1605604400000|2020-11-17 09:13:20|29509.58|29509.58|29513.89|29513.89|29513.89|29513.89|29509.58|29509.58|0
1605604410000|2020-11-17 09:13:30|29509.58|29509.58|29509.58|29509.58|29509.58|29509.58|29509.58|29509.58|0
1605604420000|2020-11-17 09:13:40|29513.89|29513.89|29522.5|29522.5|29522.5|29522.5|29513.89|29513.89|0
1605604470000|2020-11-17 09:14:30|29518.2|29518.2|29513.89|29513.89|29518.2|29518.2|29513.89|29513.89|0
1605604490000|2020-11-17 09:14:50|29505.28|29505.28|29505.28|29505.28|29505.28|29505.28|29505.28|29505.28|0
1605604510000|2020-11-17 09:15:10|29509.58|29509.58|29509.58|29509.58|29509.58|29509.58|29509.58|29509.58|0
1605604540000|2020-11-17 09:15:40|29514.92|29514.92|29533.92|29533.92|29537.47|29537.47|29514.92|29514.92|0
1605604550000|2020-11-17 09:15:50|29535.7|29535.7|29535.7|29535.7|29535.7|29535.7|29535.7|29535.7|0
1605604570000|2020-11-17 09:16:10|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|0
1605604580000|2020-11-17 09:16:20|29527.08|29527.08|29551.42|29551.42|29551.42|29551.42|29527.08|29527.08|0
1605604590000|2020-11-17 09:16:30|29546.09|29546.09|29547.86|29547.86|29551.42|29551.42|29546.09|29546.09|0
1605604620000|2020-11-17 09:17:00|29552.17|29552.17|29556.48|29556.48|29556.48|29556.48|29552.17|29552.17|0
1605604630000|2020-11-17 09:17:10|29565.36|29565.36|29565.36|29565.36|29565.36|29565.36|29565.36|29565.36|0
1605604660000|2020-11-17 09:17:40|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1605604690000|2020-11-17 09:18:10|29561.06|29561.06|29562.84|29562.84|29562.84|29562.84|29559.28|29559.28|0
1605604710000|2020-11-17 09:18:30|29564.61|29564.61|29566.39|29566.39|29566.39|29566.39|29564.61|29564.61|0
1605604730000|2020-11-17 09:18:50|29562.84|29562.84|29571.45|29571.45|29571.45|29571.45|29562.84|29562.84|0
1605604740000|2020-11-17 09:19:00|29569.67|29569.67|29561.81|29561.81|29569.67|29569.67|29561.81|29561.81|0
1605604790000|2020-11-17 09:19:50|29565.09|29565.09|29568.64|29568.64|29568.64|29568.64|29565.09|29565.09|0
1605604800000|2020-11-17 09:20:00|29577.26|29577.26|29585.87|29585.87|29585.87|29585.87|29577.26|29577.26|0
1605604850000|2020-11-17 09:20:50|29590.18|29590.18|29594.48|29594.48|29594.48|29594.48|29590.18|29590.18|0
1605604900000|2020-11-17 09:21:40|29598.79|29598.79|29598.79|29598.79|29603.1|29603.1|29598.79|29598.79|0
1605604910000|2020-11-17 09:21:50|29607.4|29607.4|29607.4|29607.4|29607.4|29607.4|29607.4|29607.4|0
1605604950000|2020-11-17 09:22:30|29611.71|29611.71|29603.85|29603.85|29611.71|29611.71|29603.85|29603.85|0
1605604970000|2020-11-17 09:22:50|29599.54|29599.54|29599.54|29599.54|29599.54|29599.54|29599.54|29599.54|0
1605604990000|2020-11-17 09:23:10|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|0
1605605000000|2020-11-17 09:23:20|29599.54|29599.54|29599.54|29599.54|29599.54|29599.54|29599.54|29599.54|0
1605605010000|2020-11-17 09:23:30|29597.76|29597.76|29597.76|29597.76|29597.76|29597.76|29597.76|29597.76|0
1605605020000|2020-11-17 09:23:40|29606.38|29606.38|29627.16|29627.16|29627.16|29627.16|29606.38|29606.38|0
1605605030000|2020-11-17 09:23:50|29631.46|29631.46|29636.79|29636.79|29636.79|29636.79|29631.46|29631.46|0
1605605050000|2020-11-17 09:24:10|29632.49|29632.49|29632.49|29632.49|29632.49|29632.49|29632.49|29632.49|0
1605605060000|2020-11-17 09:24:20|29637.82|29637.82|29637.82|29637.82|29637.82|29637.82|29637.82|29637.82|0
1605605070000|2020-11-17 09:24:30|29629.21|29629.21|29629.21|29629.21|29629.21|29629.21|29629.21|29629.21|0
1605605080000|2020-11-17 09:24:40|29625.65|29625.65|29617.79|29617.79|29625.65|29625.65|29617.79|29617.79|0
1605605100000|2020-11-17 09:25:00|29622.1|29622.1|29622.1|29622.1|29622.1|29622.1|29622.1|29622.1|0
1605605110000|2020-11-17 09:25:10|29617.79|29617.79|29617.79|29617.79|29617.79|29617.79|29617.79|29617.79|0
1605605120000|2020-11-17 09:25:20|29626.4|29626.4|29626.4|29626.4|29626.4|29626.4|29626.4|29626.4|0
1605605130000|2020-11-17 09:25:30|29628.18|29628.18|29628.18|29628.18|29628.18|29628.18|29628.18|29628.18|0
1605605160000|2020-11-17 09:26:00|29675.83|29675.83|29667.21|29667.21|29675.83|29675.83|29667.21|29667.21|0
1605605170000|2020-11-17 09:26:10|29672.55|29672.55|29672.55|29672.55|29672.55|29672.55|29672.55|29672.55|0
1605605180000|2020-11-17 09:26:20|29674.32|29674.32|29674.32|29674.32|29674.32|29674.32|29674.32|29674.32|0
1605605190000|2020-11-17 09:26:30|29676.1|29676.1|29676.1|29676.1|29676.1|29676.1|29676.1|29676.1|0
1605605200000|2020-11-17 09:26:40|29667.49|29667.49|29676.1|29676.1|29676.1|29676.1|29667.49|29667.49|0
1605605210000|2020-11-17 09:26:50|29686.77|29686.77|29691.07|29691.07|29691.07|29691.07|29686.77|29686.77|0
1605605220000|2020-11-17 09:27:00|29685.74|29685.74|29667.49|29667.49|29685.74|29685.74|29667.49|29667.49|0
1605605290000|2020-11-17 09:28:10|29654.57|29654.57|29654.57|29654.57|29654.57|29654.57|29654.57|29654.57|0
1605605300000|2020-11-17 09:28:20|29650.26|29650.26|29650.26|29650.26|29650.26|29650.26|29650.26|29650.26|0
1605605310000|2020-11-17 09:28:30|29633.04|29633.04|29633.04|29633.04|29641.65|29641.65|29633.04|29633.04|0
1605605320000|2020-11-17 09:28:40|29628.73|29628.73|29625.93|29625.93|29628.73|29628.73|29623.4|29623.4|0
1605605360000|2020-11-17 09:29:20|29627.71|29627.71|29629.48|29629.48|29629.48|29629.48|29627.71|29627.71|0
1605605370000|2020-11-17 09:29:30|29635.57|29635.57|29630.23|29630.23|29635.57|29635.57|29630.23|29630.23|0
1605605380000|2020-11-17 09:29:40|29633.79|29633.79|29635.57|29635.57|29635.57|29635.57|29633.79|29633.79|0
1605605390000|2020-11-17 09:29:50|29643.43|29643.43|29647.73|29647.73|29647.73|29647.73|29643.43|29643.43|0
1605605400000|2020-11-17 09:30:00|29651.29|29651.29|29651.29|29651.29|29651.29|29651.29|29651.29|29651.29|0
1605605440000|2020-11-17 09:30:40|29655.6|29655.6|29663.46|29663.46|29663.46|29663.46|29655.6|29655.6|0
1605605450000|2020-11-17 09:30:50|29672.07|29672.07|29686.01|29686.01|29686.01|29686.01|29672.07|29672.07|0
1605605460000|2020-11-17 09:31:00|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|0
1605605470000|2020-11-17 09:31:10|29678.15|29678.15|29669.54|29669.54|29678.15|29678.15|29669.54|29669.54|0
1605605520000|2020-11-17 09:32:00|29671.32|29671.32|29671.32|29671.32|29671.32|29671.32|29671.32|29671.32|0
1605605530000|2020-11-17 09:32:10|29673.1|29673.1|29673.1|29673.1|29673.1|29673.1|29668.79|29668.79|0
1605605580000|2020-11-17 09:33:00|29665.99|29665.99|29657.37|29657.37|29665.99|29665.99|29657.37|29657.37|0
1605605600000|2020-11-17 09:33:20|29650.26|29650.26|29645.96|29645.96|29650.26|29650.26|29645.96|29645.96|0
1605605610000|2020-11-17 09:33:30|29642.4|29642.4|29642.4|29642.4|29642.4|29642.4|29642.4|29642.4|0
1605605630000|2020-11-17 09:33:50|29631.26|29631.26|29635.57|29635.57|29635.57|29635.57|29631.26|29631.26|0
1605605640000|2020-11-17 09:34:00|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|0
1605605680000|2020-11-17 09:34:40|29650.54|29650.54|29650.54|29650.54|29650.54|29650.54|29650.54|29650.54|0
1605605690000|2020-11-17 09:34:50|29646.23|29646.23|29646.23|29646.23|29646.23|29646.23|29646.23|29646.23|0
1605605720000|2020-11-17 09:35:20|29644.45|29644.45|29653.07|29653.07|29653.07|29653.07|29644.45|29644.45|0
1605605740000|2020-11-17 09:35:40|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|0
1605605790000|2020-11-17 09:36:30|29635.84|29635.84|29635.84|29635.84|29635.84|29635.84|29635.84|29635.84|0
1605605830000|2020-11-17 09:37:10|29634.06|29634.06|29632.29|29632.29|29634.06|29634.06|29632.29|29632.29|0
1605605840000|2020-11-17 09:37:20|29623.67|29623.67|29623.67|29623.67|29623.67|29623.67|29623.67|29623.67|0
1605605850000|2020-11-17 09:37:30|29615.06|29615.06|29613.28|29613.28|29616.84|29616.84|29613.28|29613.28|0
1605605860000|2020-11-17 09:37:40|29616.84|29616.84|29612.53|29612.53|29616.84|29616.84|29612.53|29612.53|0
1605605880000|2020-11-17 09:38:00|29608.23|29608.23|29608.23|29608.23|29608.23|29608.23|29608.23|29608.23|0
1605605900000|2020-11-17 09:38:20|29603.92|29603.92|29608.23|29608.23|29608.23|29608.23|29603.92|29603.92|0
1605605910000|2020-11-17 09:38:30|29612.53|29612.53|29640.42|29640.42|29640.42|29640.42|29612.53|29612.53|0
1605605930000|2020-11-17 09:38:50|29644.73|29644.73|29642.95|29642.95|29646.51|29646.51|29642.95|29642.95|0
1605605940000|2020-11-17 09:39:00|29638.64|29638.64|29640.42|29640.42|29640.42|29640.42|29638.64|29638.64|0
1605605950000|2020-11-17 09:39:10|29638.64|29638.64|29638.64|29638.64|29638.64|29638.64|29634.34|29634.34|0
1605605960000|2020-11-17 09:39:20|29642.95|29642.95|29642.95|29642.95|29642.95|29642.95|29642.95|29642.95|0
1605606020000|2020-11-17 09:40:20|29648.28|29648.28|29633.59|29633.59|29648.28|29648.28|29633.59|29633.59|0
1605606040000|2020-11-17 09:40:40|29639.67|29639.67|29666.06|29666.06|29666.06|29666.06|29639.67|29639.67|0
1605606050000|2020-11-17 09:40:50|29674.67|29674.67|29669.34|29669.34|29678.98|29678.98|29669.34|29669.34|0
1605606060000|2020-11-17 09:41:00|29672.89|29672.89|29672.89|29672.89|29672.89|29672.89|29672.89|29672.89|0
1605606070000|2020-11-17 09:41:10|29676.45|29676.45|29676.45|29676.45|29676.45|29676.45|29676.45|29676.45|0
1605606080000|2020-11-17 09:41:20|29687.11|29687.11|29691.42|29691.42|29691.42|29691.42|29680.75|29680.75|0
1605606090000|2020-11-17 09:41:30|29686.09|29686.09|29689.64|29689.64|29689.64|29689.64|29686.09|29686.09|0
1605606100000|2020-11-17 09:41:40|29687.86|29687.86|29681.78|29681.78|29687.86|29687.86|29681.78|29681.78|0
1605606110000|2020-11-17 09:41:50|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|0
1605606120000|2020-11-17 09:42:00|29670.36|29670.36|29670.36|29670.36|29670.36|29670.36|29670.36|29670.36|0
1605606130000|2020-11-17 09:42:10|29673.92|29673.92|29680|29680|29680|29680|29672.14|29672.14|0
1605606140000|2020-11-17 09:42:20|29687.11|29687.11|29682.81|29682.81|29687.11|29687.11|29682.81|29682.81|0
1605606150000|2020-11-17 09:42:30|29675.7|29675.7|29667.84|29667.84|29675.7|29675.7|29667.84|29667.84|0
1605606160000|2020-11-17 09:42:40|29666.06|29666.06|29666.06|29666.06|29666.06|29666.06|29666.06|29666.06|0
1605606200000|2020-11-17 09:43:20|29657.45|29657.45|29657.45|29657.45|29657.45|29657.45|29657.45|29657.45|0
1605606220000|2020-11-17 09:43:40|29670.36|29670.36|29670.36|29670.36|29670.36|29670.36|29670.36|29670.36|0
1605606240000|2020-11-17 09:44:00|29666.06|29666.06|29666.06|29666.06|29666.06|29666.06|29666.06|29666.06|0
1605606260000|2020-11-17 09:44:20|29664.28|29664.28|29658.95|29658.95|29664.28|29664.28|29658.95|29658.95|0
1605606270000|2020-11-17 09:44:30|29657.17|29657.17|29658.95|29658.95|29658.95|29658.95|29653.62|29653.62|0
1605606300000|2020-11-17 09:45:00|29654.64|29654.64|29662.5|29662.5|29662.5|29662.5|29654.64|29654.64|0
1605606320000|2020-11-17 09:45:20|29653.89|29653.89|29653.89|29653.89|29653.89|29653.89|29653.89|29653.89|0
1605606370000|2020-11-17 09:46:10|29640.97|29640.97|29645.28|29645.28|29645.28|29645.28|29640.97|29640.97|0
1605606400000|2020-11-17 09:46:40|29640.97|29640.97|29645.28|29645.28|29645.28|29645.28|29640.97|29640.97|0
1605606440000|2020-11-17 09:47:20|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|0
1605606450000|2020-11-17 09:47:30|29628.05|29628.05|29628.05|29628.05|29628.05|29628.05|29628.05|29628.05|0
1605606460000|2020-11-17 09:47:40|29626.27|29626.27|29609.53|29609.53|29626.27|29626.27|29609.53|29609.53|0
1605606470000|2020-11-17 09:47:50|29605.22|29605.22|29605.22|29605.22|29605.22|29605.22|29605.22|29605.22|0
1605606490000|2020-11-17 09:48:10|29607|29607|29607|29607|29607|29607|29607|29607|0
1605606510000|2020-11-17 09:48:30|29598.38|29598.38|29594.08|29594.08|29598.38|29598.38|29594.08|29594.08|0
1605606530000|2020-11-17 09:48:50|29595.86|29595.86|29595.86|29595.86|29595.86|29595.86|29595.86|29595.86|0
1605606540000|2020-11-17 09:49:00|29587.24|29587.24|29587.24|29587.24|29587.24|29587.24|29587.24|29587.24|0
1605606550000|2020-11-17 09:49:10|29582.94|29582.94|29582.94|29582.94|29582.94|29582.94|29582.94|29582.94|0
1605606570000|2020-11-17 09:49:30|29586.49|29586.49|29586.49|29586.49|29586.49|29586.49|29586.49|29586.49|0
1605606580000|2020-11-17 09:49:40|29577.88|29577.88|29577.88|29577.88|29577.88|29577.88|29577.88|29577.88|0
1605606590000|2020-11-17 09:49:50|29573.57|29573.57|29577.88|29577.88|29577.88|29577.88|29573.57|29573.57|0
1605606630000|2020-11-17 09:50:30|29564.96|29564.96|29564.96|29564.96|29564.96|29564.96|29564.96|29564.96|0
1605606650000|2020-11-17 09:50:50|29559.63|29559.63|29555.32|29555.32|29559.63|29559.63|29555.32|29555.32|0
1605606660000|2020-11-17 09:51:00|29551.02|29551.02|29555.32|29555.32|29555.32|29555.32|29551.02|29551.02|0
1605606670000|2020-11-17 09:51:10|29559.63|29559.63|29559.63|29559.63|29559.63|29559.63|29559.63|29559.63|0
1605606680000|2020-11-17 09:51:20|29563.93|29563.93|29567.49|29567.49|29567.49|29567.49|29563.93|29563.93|0
1605606720000|2020-11-17 09:52:00|29563.18|29563.18|29563.18|29563.18|29563.18|29563.18|29563.18|29563.18|0
1605606730000|2020-11-17 09:52:10|29567.49|29567.49|29567.49|29567.49|29567.49|29567.49|29567.49|29567.49|0
1605606740000|2020-11-17 09:52:20|29565.71|29565.71|29565.71|29565.71|29565.71|29565.71|29561.41|29561.41|0
1605606750000|2020-11-17 09:52:30|29560.38|29560.38|29564.69|29564.69|29564.69|29564.69|29560.38|29560.38|0
1605606760000|2020-11-17 09:52:40|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|0
1605606770000|2020-11-17 09:52:50|29556.07|29556.07|29556.07|29556.07|29556.07|29556.07|29556.07|29556.07|0
1605606800000|2020-11-17 09:53:20|29550.74|29550.74|29550.74|29550.74|29550.74|29550.74|29550.74|29550.74|0
1605606810000|2020-11-17 09:53:30|29555.05|29555.05|29561.13|29561.13|29561.13|29561.13|29555.05|29555.05|0
1605606830000|2020-11-17 09:53:50|29559.35|29559.35|29554.02|29554.02|29559.35|29559.35|29554.02|29554.02|0
1605606840000|2020-11-17 09:54:00|29555.8|29555.8|29560.1|29560.1|29560.1|29560.1|29555.8|29555.8|0
1605606870000|2020-11-17 09:54:30|29558.33|29558.33|29554.77|29554.77|29558.33|29558.33|29554.77|29554.77|0
1605606880000|2020-11-17 09:54:40|29552.99|29552.99|29552.99|29552.99|29552.99|29552.99|29552.99|29552.99|0
1605606890000|2020-11-17 09:54:50|29544.38|29544.38|29544.38|29544.38|29544.38|29544.38|29544.38|29544.38|0
1605606910000|2020-11-17 09:55:10|29551.49|29551.49|29551.49|29551.49|29551.49|29551.49|29551.49|29551.49|0
1605606930000|2020-11-17 09:55:30|29555.8|29555.8|29555.8|29555.8|29555.8|29555.8|29555.8|29555.8|0
1605606940000|2020-11-17 09:55:40|29550.47|29550.47|29552.24|29552.24|29552.24|29552.24|29550.47|29550.47|0
1605607000000|2020-11-17 09:56:40|29547.94|29547.94|29583.69|29583.69|29583.69|29583.69|29547.94|29547.94|0
1605607020000|2020-11-17 09:57:00|29580.13|29580.13|29580.13|29580.13|29580.13|29580.13|29580.13|29580.13|0
1605607030000|2020-11-17 09:57:10|29578.36|29578.36|29583.69|29583.69|29583.69|29583.69|29578.36|29578.36|0
1605607040000|2020-11-17 09:57:20|29587.24|29587.24|29587.24|29587.24|29587.24|29587.24|29587.24|29587.24|0
1605607050000|2020-11-17 09:57:30|29604.74|29604.74|29636.94|29636.94|29636.94|29636.94|29604.74|29604.74|0
1605607060000|2020-11-17 09:57:40|29633.38|29633.38|29636.94|29636.94|29636.94|29636.94|29633.38|29633.38|0
1605607080000|2020-11-17 09:58:00|29635.16|29635.16|29635.16|29635.16|29635.16|29635.16|29635.16|29635.16|0
1605607090000|2020-11-17 09:58:10|29636.94|29636.94|29635.16|29635.16|29636.94|29636.94|29635.16|29635.16|0
1605607110000|2020-11-17 09:58:30|29626.55|29626.55|29626.55|29626.55|29626.55|29626.55|29626.55|29626.55|0
1605607120000|2020-11-17 09:58:40|29622.24|29622.24|29639.74|29639.74|29639.74|29639.74|29622.24|29622.24|0
1605607130000|2020-11-17 09:58:50|29636.19|29636.19|29636.19|29636.19|29636.19|29636.19|29636.19|29636.19|0
1605607140000|2020-11-17 09:59:00|29632.63|29632.63|29630.86|29630.86|29632.63|29632.63|29630.86|29630.86|0
1605607180000|2020-11-17 09:59:40|29634.41|29634.41|29634.41|29634.41|29634.41|29634.41|29634.41|29634.41|0
1605607190000|2020-11-17 09:59:50|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|29637.97|0
1605607200000|2020-11-17 10:00:00|29636.19|29636.19|29621.49|29621.49|29636.19|29636.19|29621.49|29621.49|0
1605607220000|2020-11-17 10:00:20|29612.88|29612.88|29617.19|29617.19|29617.19|29617.19|29608.57|29608.57|0
1605607230000|2020-11-17 10:00:30|29618.96|29618.96|29618.96|29618.96|29618.96|29618.96|29618.96|29618.96|0
1605607240000|2020-11-17 10:00:40|29620.74|29620.74|29627.58|29627.58|29627.58|29627.58|29620.47|29620.47|0
1605607270000|2020-11-17 10:01:10|29623.27|29623.27|29623.27|29623.27|29623.27|29623.27|29623.27|29623.27|0
1605607280000|2020-11-17 10:01:20|29625.05|29625.05|29625.05|29625.05|29625.05|29625.05|29625.05|29625.05|0
1605607320000|2020-11-17 10:02:00|29626.82|29626.82|29626.82|29626.82|29626.82|29626.82|29626.82|29626.82|0
1605607330000|2020-11-17 10:02:10|29631.13|29631.13|29673.99|29673.99|29673.99|29673.99|29631.13|29631.13|0
1605607340000|2020-11-17 10:02:20|29675.77|29675.77|29717.88|29717.88|29721.16|29721.16|29675.77|29675.77|0
1605607350000|2020-11-17 10:02:30|29719.66|29719.66|29707.21|29707.21|29719.66|29719.66|29707.21|29707.21|0
1605607360000|2020-11-17 10:02:40|29698.6|29698.6|29735.38|29735.38|29737.91|29737.91|29698.6|29698.6|0
1605607370000|2020-11-17 10:02:50|29733.6|29733.6|29740.71|29740.71|29740.71|29740.71|29733.6|29733.6|0
1605607380000|2020-11-17 10:03:00|29737.16|29737.16|29728.27|29728.27|29737.16|29737.16|29728.27|29728.27|0
1605607390000|2020-11-17 10:03:10|29722.94|29722.94|29730.05|29730.05|29730.05|29730.05|29721.16|29721.16|0
1605607400000|2020-11-17 10:03:20|29733.6|29733.6|29731.07|29731.07|29733.6|29733.6|29727.52|29727.52|0
1605607410000|2020-11-17 10:03:30|29732.85|29732.85|29731.07|29731.07|29732.85|29732.85|29731.07|29731.07|0
1605607420000|2020-11-17 10:03:40|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|0
1605607430000|2020-11-17 10:03:50|29733.6|29733.6|29733.6|29733.6|29733.6|29733.6|29733.6|29733.6|0
1605607460000|2020-11-17 10:04:20|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|29729.29|0
1605607470000|2020-11-17 10:04:30|29724.99|29724.99|29720.68|29720.68|29724.99|29724.99|29720.68|29720.68|0
1605607480000|2020-11-17 10:04:40|29716.38|29716.38|29720.68|29720.68|29724.99|29724.99|29716.38|29716.38|0
1605607490000|2020-11-17 10:04:50|29718.9|29718.9|29724.24|29724.24|29726.01|29726.01|29718.9|29718.9|0
1605607500000|2020-11-17 10:05:00|29727.79|29727.79|29736.4|29736.4|29736.4|29736.4|29727.79|29727.79|0
1605607510000|2020-11-17 10:05:10|29732.1|29732.1|29724.24|29724.24|29732.1|29732.1|29724.24|29724.24|0
1605607520000|2020-11-17 10:05:20|29718.9|29718.9|29718.9|29718.9|29718.9|29718.9|29718.9|29718.9|0
1605607530000|2020-11-17 10:05:30|29714.6|29714.6|29712.82|29712.82|29714.6|29714.6|29712.82|29712.82|0
1605607560000|2020-11-17 10:06:00|29699.9|29699.9|29699.9|29699.9|29699.9|29699.9|29699.9|29699.9|0
1605607600000|2020-11-17 10:06:40|29691.29|29691.29|29691.29|29691.29|29691.29|29691.29|29691.29|29691.29|0
1605607660000|2020-11-17 10:07:40|29682.68|29682.68|29699.9|29699.9|29699.9|29699.9|29682.68|29682.68|0
1605607670000|2020-11-17 10:07:50|29696.35|29696.35|29688.49|29688.49|29698.12|29698.12|29688.49|29688.49|0
1605607680000|2020-11-17 10:08:00|29672.76|29672.76|29672.76|29672.76|29672.76|29672.76|29672.76|29672.76|0
1605607690000|2020-11-17 10:08:10|29668.46|29668.46|29655.26|29655.26|29668.46|29668.46|29655.26|29655.26|0
1605607700000|2020-11-17 10:08:20|29651.71|29651.71|29645.62|29645.62|29651.71|29651.71|29645.62|29645.62|0
1605607710000|2020-11-17 10:08:30|29647.4|29647.4|29654.51|29654.51|29654.51|29654.51|29647.4|29647.4|0
1605607720000|2020-11-17 10:08:40|29658.07|29658.07|29670.99|29670.99|29670.99|29670.99|29658.07|29658.07|0
1605607730000|2020-11-17 10:08:50|29678.1|29678.1|29687.73|29687.73|29687.73|29687.73|29678.1|29678.1|0
1605607760000|2020-11-17 10:09:20|29692.04|29692.04|29692.04|29692.04|29692.04|29692.04|29692.04|29692.04|0
1605607790000|2020-11-17 10:09:50|29695.6|29695.6|29708.51|29708.51|29708.51|29708.51|29695.6|29695.6|0
1605607800000|2020-11-17 10:10:00|29710.29|29710.29|29708.51|29708.51|29710.29|29710.29|29708.51|29708.51|0
1605607810000|2020-11-17 10:10:10|29710.29|29710.29|29712.07|29712.07|29712.07|29712.07|29710.29|29710.29|0
1605607840000|2020-11-17 10:10:40|29716.38|29716.38|29714.6|29714.6|29716.38|29716.38|29714.6|29714.6|0
1605607850000|2020-11-17 10:10:50|29712.82|29712.82|29712.07|29712.07|29716.38|29716.38|29712.07|29712.07|0
1605607860000|2020-11-17 10:11:00|29697.1|29697.1|29697.1|29697.1|29697.1|29697.1|29684.93|29684.93|0
1605607870000|2020-11-17 10:11:10|29693.54|29693.54|29689.99|29689.99|29693.54|29693.54|29689.99|29689.99|0
1605607880000|2020-11-17 10:11:20|29691.77|29691.77|29689.99|29689.99|29693.54|29693.54|29689.99|29689.99|0
1605607890000|2020-11-17 10:11:30|29685.68|29685.68|29689.24|29689.24|29689.24|29689.24|29685.68|29685.68|0
1605607900000|2020-11-17 10:11:40|29694.57|29694.57|29705.99|29705.99|29706.74|29706.74|29694.57|29694.57|0
1605607910000|2020-11-17 10:11:50|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|0
1605607930000|2020-11-17 10:12:10|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|0
1605607940000|2020-11-17 10:12:20|29695.6|29695.6|29695.6|29695.6|29695.6|29695.6|29695.6|29695.6|0
1605608010000|2020-11-17 10:13:30|29697.37|29697.37|29697.37|29697.37|29697.37|29697.37|29697.37|29697.37|0
1605608020000|2020-11-17 10:13:40|29702.71|29702.71|29704.48|29704.48|29704.48|29704.48|29702.71|29702.71|0
1605608030000|2020-11-17 10:13:50|29708.79|29708.79|29717.4|29717.4|29717.4|29717.4|29708.79|29708.79|0
1605608100000|2020-11-17 10:15:00|29695.87|29695.87|29695.87|29695.87|29695.87|29695.87|29695.87|29695.87|0
1605608110000|2020-11-17 10:15:10|29701.2|29701.2|29705.51|29705.51|29705.51|29705.51|29701.2|29701.2|0
1605608130000|2020-11-17 10:15:30|29709.06|29709.06|29709.06|29709.06|29709.06|29709.06|29709.06|29709.06|0
1605608140000|2020-11-17 10:15:40|29721.98|29721.98|29725.54|29725.54|29725.54|29725.54|29721.98|29721.98|0
1605608160000|2020-11-17 10:16:00|29723.76|29723.76|29717.68|29717.68|29723.76|29723.76|29717.68|29717.68|0
1605608170000|2020-11-17 10:16:10|29714.12|29714.12|29724.79|29724.79|29724.79|29724.79|29714.12|29714.12|0
1605608190000|2020-11-17 10:16:30|29721.23|29721.23|29717.68|29717.68|29721.23|29721.23|29717.68|29717.68|0
1605608200000|2020-11-17 10:16:40|29714.12|29714.12|29714.12|29714.12|29714.12|29714.12|29714.12|29714.12|0
1605608220000|2020-11-17 10:17:00|29701.2|29701.2|29701.2|29701.2|29701.2|29701.2|29701.2|29701.2|0
1605608230000|2020-11-17 10:17:10|29696.9|29696.9|29692.59|29692.59|29696.9|29696.9|29692.59|29692.59|0
1605608240000|2020-11-17 10:17:20|29690.81|29690.81|29690.81|29690.81|29690.81|29690.81|29690.81|29690.81|0
1605608260000|2020-11-17 10:17:40|29695.12|29695.12|29699.43|29699.43|29699.43|29699.43|29695.12|29695.12|0
1605608270000|2020-11-17 10:17:50|29709.82|29709.82|29709.82|29709.82|29709.82|29709.82|29709.82|29709.82|0
1605608280000|2020-11-17 10:18:00|29705.51|29705.51|29705.51|29705.51|29705.51|29705.51|29705.51|29705.51|0
1605608290000|2020-11-17 10:18:10|29701.2|29701.2|29709.82|29709.82|29709.82|29709.82|29701.2|29701.2|0
1605608320000|2020-11-17 10:18:40|29720.48|29720.48|29720.48|29720.48|29720.48|29720.48|29720.48|29720.48|0
1605608330000|2020-11-17 10:18:50|29725.81|29725.81|29731.9|29731.9|29731.9|29731.9|29725.81|29725.81|0
1605608340000|2020-11-17 10:19:00|29733.67|29733.67|29731.9|29731.9|29733.67|29733.67|29730.12|29730.12|0
1605608350000|2020-11-17 10:19:10|29730.12|29730.12|29728.34|29728.34|29730.12|29730.12|29728.34|29728.34|0
1605608360000|2020-11-17 10:19:20|29724.03|29724.03|29724.03|29724.03|29724.03|29724.03|29724.03|29724.03|0
1605608370000|2020-11-17 10:19:30|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|29719.73|0
1605608380000|2020-11-17 10:19:40|29702.98|29702.98|29690.06|29690.06|29702.98|29702.98|29688.28|29688.28|0
1605608390000|2020-11-17 10:19:50|29684.73|29684.73|29689.04|29689.04|29689.04|29689.04|29684.73|29684.73|0
1605608400000|2020-11-17 10:20:00|29692.59|29692.59|29687.26|29687.26|29692.59|29692.59|29687.26|29687.26|0
1605608410000|2020-11-17 10:20:10|29685.48|29685.48|29681.93|29681.93|29685.48|29685.48|29681.93|29681.93|0
1605608450000|2020-11-17 10:20:50|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|0
1605608460000|2020-11-17 10:21:00|29685.48|29685.48|29686.23|29686.23|29689.79|29689.79|29685.48|29685.48|0
1605608470000|2020-11-17 10:21:10|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|29677.34|0
1605608480000|2020-11-17 10:21:20|29668.73|29668.73|29668.73|29668.73|29668.73|29668.73|29668.73|29668.73|0
1605608500000|2020-11-17 10:21:40|29661.62|29661.62|29661.62|29661.62|29661.62|29661.62|29661.62|29661.62|0
1605608520000|2020-11-17 10:22:00|29651.98|29651.98|29653.76|29653.76|29653.76|29653.76|29651.98|29651.98|0
1605608540000|2020-11-17 10:22:20|29651.98|29651.98|29643.37|29643.37|29651.98|29651.98|29643.37|29643.37|0
1605608550000|2020-11-17 10:22:30|29634.76|29634.76|29639.06|29639.06|29639.06|29639.06|29634.76|29634.76|0
1605608560000|2020-11-17 10:22:40|29637.29|29637.29|29639.06|29639.06|29639.06|29639.06|29637.29|29637.29|0
1605608580000|2020-11-17 10:23:00|29642.62|29642.62|29642.62|29642.62|29642.62|29642.62|29642.62|29642.62|0
1605608600000|2020-11-17 10:23:20|29638.31|29638.31|29638.31|29638.31|29638.31|29638.31|29638.31|29638.31|0
1605608630000|2020-11-17 10:23:50|29640.09|29640.09|29641.87|29641.87|29641.87|29641.87|29640.09|29640.09|0
1605608650000|2020-11-17 10:24:10|29649.73|29649.73|29650.75|29650.75|29655.06|29655.06|29636.81|29636.81|0
1605608660000|2020-11-17 10:24:20|29627.17|29627.17|29627.17|29627.17|29627.17|29627.17|29627.17|29627.17|0
1605608680000|2020-11-17 10:24:40|29631.48|29631.48|29631.48|29631.48|29631.48|29631.48|29631.48|29631.48|0
1605608750000|2020-11-17 10:25:50|29618.56|29618.56|29618.56|29618.56|29618.56|29618.56|29618.56|29618.56|0
1605608760000|2020-11-17 10:26:00|29622.11|29622.11|29630.73|29630.73|29630.73|29630.73|29622.11|29622.11|0
1605608800000|2020-11-17 10:26:40|29636.06|29636.06|29639.61|29639.61|29639.61|29639.61|29636.06|29636.06|0
1605608810000|2020-11-17 10:26:50|29646.72|29646.72|29653.56|29653.56|29653.56|29653.56|29644.95|29644.95|0
1605608830000|2020-11-17 10:27:10|29648.23|29648.23|29655.34|29655.34|29655.34|29655.34|29648.23|29648.23|0
1605608840000|2020-11-17 10:27:20|29657.11|29657.11|29657.11|29657.11|29657.11|29657.11|29657.11|29657.11|0
1605608890000|2020-11-17 10:28:10|29662.45|29662.45|29662.45|29662.45|29662.45|29662.45|29662.45|29662.45|0
1605608900000|2020-11-17 10:28:20|29658.89|29658.89|29658.89|29658.89|29658.89|29658.89|29658.89|29658.89|0
1605608910000|2020-11-17 10:28:30|29657.11|29657.11|29660.67|29660.67|29660.67|29660.67|29657.11|29657.11|0
1605608920000|2020-11-17 10:28:40|29652.06|29652.06|29660.67|29660.67|29660.67|29660.67|29652.06|29652.06|0
1605608940000|2020-11-17 10:29:00|29647.75|29647.75|29647.75|29647.75|29647.75|29647.75|29647.75|29647.75|0
1605608950000|2020-11-17 10:29:10|29654.86|29654.86|29654.86|29654.86|29654.86|29654.86|29654.86|29654.86|0
1605608960000|2020-11-17 10:29:20|29653.08|29653.08|29649.53|29649.53|29653.08|29653.08|29649.53|29649.53|0
1605608970000|2020-11-17 10:29:30|29645.22|29645.22|29657.66|29657.66|29657.66|29657.66|29645.22|29645.22|0
1605608980000|2020-11-17 10:29:40|29659.44|29659.44|29659.44|29659.44|29659.44|29659.44|29657.66|29657.66|0
1605608990000|2020-11-17 10:29:50|29661.22|29661.22|29661.22|29661.22|29661.22|29661.22|29661.22|29661.22|0
1605609000000|2020-11-17 10:30:00|29674.14|29674.14|29675.64|29675.64|29682.75|29682.75|29674.14|29674.14|0
1605609020000|2020-11-17 10:30:20|29670.31|29670.31|29666.75|29666.75|29670.31|29670.31|29666.75|29666.75|0
1605609030000|2020-11-17 10:30:30|29664.97|29664.97|29664.97|29664.97|29664.97|29664.97|29664.97|29664.97|0
1605609040000|2020-11-17 10:30:40|29663.2|29663.2|29666.75|29666.75|29666.75|29666.75|29663.2|29663.2|0
1605609060000|2020-11-17 10:31:00|29679.67|29679.67|29689.31|29689.31|29689.31|29689.31|29679.67|29679.67|0
1605609110000|2020-11-17 10:31:50|29687.53|29687.53|29679.4|29679.4|29696.9|29696.9|29679.4|29679.4|0
1605609120000|2020-11-17 10:32:00|29677.62|29677.62|29682.95|29682.95|29682.95|29682.95|29677.62|29677.62|0
1605609130000|2020-11-17 10:32:10|29686.51|29686.51|29686.51|29686.51|29686.51|29686.51|29686.51|29686.51|0
1605609180000|2020-11-17 10:33:00|29684.73|29684.73|29689.04|29689.04|29689.04|29689.04|29684.73|29684.73|0
1605609190000|2020-11-17 10:33:10|29690.81|29690.81|29696.14|29696.14|29696.14|29696.14|29690.81|29690.81|0
1605609200000|2020-11-17 10:33:20|29694.37|29694.37|29709.82|29709.82|29709.82|29709.82|29692.59|29692.59|0
1605609230000|2020-11-17 10:33:50|29711.59|29711.59|29711.59|29711.59|29711.59|29711.59|29711.59|29711.59|0
1605609240000|2020-11-17 10:34:00|29715.9|29715.9|29715.9|29715.9|29715.9|29715.9|29715.9|29715.9|0
1605609250000|2020-11-17 10:34:10|29728.82|29728.82|29728.82|29728.82|29728.82|29728.82|29728.82|29728.82|0
1605609290000|2020-11-17 10:34:50|29730.6|29730.6|29732.37|29732.37|29732.37|29732.37|29730.6|29730.6|0
1605609300000|2020-11-17 10:35:00|29740.99|29740.99|29740.99|29740.99|29740.99|29740.99|29740.99|29740.99|0
1605609310000|2020-11-17 10:35:10|29735.65|29735.65|29714.87|29714.87|29735.65|29735.65|29714.87|29714.87|0
1605609350000|2020-11-17 10:35:50|29718.43|29718.43|29722.73|29722.73|29722.73|29722.73|29718.43|29718.43|0
1605609360000|2020-11-17 10:36:00|29724.51|29724.51|29728.07|29728.07|29729.84|29729.84|29724.51|29724.51|0
1605609390000|2020-11-17 10:36:30|29732.37|29732.37|29732.37|29732.37|29732.37|29732.37|29732.37|29732.37|0
1605609420000|2020-11-17 10:37:00|29728.07|29728.07|29728.07|29728.07|29728.07|29728.07|29728.07|29728.07|0
1605609470000|2020-11-17 10:37:50|29724.51|29724.51|29724.51|29724.51|29726.29|29726.29|29724.51|29724.51|0
1605609490000|2020-11-17 10:38:10|29726.29|29726.29|29726.29|29726.29|29726.29|29726.29|29726.29|29726.29|0
1605609520000|2020-11-17 10:38:40|29729.84|29729.84|29729.84|29729.84|29729.84|29729.84|29729.84|29729.84|0
1605609550000|2020-11-17 10:39:10|29728.07|29728.07|29728.07|29728.07|29728.07|29728.07|29728.07|29728.07|0
1605609570000|2020-11-17 10:39:30|29729.84|29729.84|29726.29|29726.29|29729.84|29729.84|29726.29|29726.29|0
1605609580000|2020-11-17 10:39:40|29717.68|29717.68|29717.68|29717.68|29717.68|29717.68|29717.68|29717.68|0
1605609600000|2020-11-17 10:40:00|29719.45|29719.45|29719.45|29719.45|29719.45|29719.45|29719.45|29719.45|0
1605609660000|2020-11-17 10:41:00|29721.23|29721.23|29721.23|29721.23|29721.23|29721.23|29721.23|29721.23|0
1605609670000|2020-11-17 10:41:10|29725.54|29725.54|29755.21|29755.21|29755.21|29755.21|29725.54|29725.54|0
1605609680000|2020-11-17 10:41:20|29756.98|29756.98|29760.54|29760.54|29760.54|29760.54|29756.98|29756.98|0
1605609690000|2020-11-17 10:41:30|29765.87|29765.87|29778.04|29778.04|29778.04|29778.04|29765.87|29765.87|0
1605609700000|2020-11-17 10:41:40|29779.82|29779.82|29779.82|29779.82|29779.82|29779.82|29779.82|29779.82|0
1605609710000|2020-11-17 10:41:50|29781.59|29781.59|29781.59|29781.59|29781.59|29781.59|29779.82|29779.82|0
1605609720000|2020-11-17 10:42:00|29774.48|29774.48|29758.01|29758.01|29774.48|29774.48|29754.45|29754.45|0
1605609730000|2020-11-17 10:42:10|29761.56|29761.56|29761.56|29761.56|29761.56|29761.56|29761.56|29761.56|0
1605609740000|2020-11-17 10:42:20|29765.87|29765.87|29775.51|29775.51|29775.51|29775.51|29765.87|29765.87|0
1605609750000|2020-11-17 10:42:30|29771.2|29771.2|29771.2|29771.2|29771.2|29771.2|29771.2|29771.2|0
1605609760000|2020-11-17 10:42:40|29769.42|29769.42|29751.92|29751.92|29769.42|29769.42|29751.92|29751.92|0
1605609780000|2020-11-17 10:43:00|29748.37|29748.37|29749.4|29749.4|29753.7|29753.7|29748.37|29748.37|0
1605609790000|2020-11-17 10:43:10|29753.7|29753.7|29762.32|29762.32|29762.32|29762.32|29753.7|29753.7|0
1605609800000|2020-11-17 10:43:20|29764.09|29764.09|29744.06|29744.06|29764.09|29764.09|29744.06|29744.06|0
1605609830000|2020-11-17 10:43:50|29748.37|29748.37|29739.76|29739.76|29748.37|29748.37|29739.76|29739.76|0
1605609840000|2020-11-17 10:44:00|29734.43|29734.43|29734.43|29734.43|29734.43|29734.43|29734.43|29734.43|0
1605609850000|2020-11-17 10:44:10|29739.76|29739.76|29739.76|29739.76|29739.76|29739.76|29739.76|29739.76|0
1605609860000|2020-11-17 10:44:20|29741.53|29741.53|29741.53|29741.53|29741.53|29741.53|29741.53|29741.53|0
1605609880000|2020-11-17 10:44:40|29743.31|29743.31|29743.31|29743.31|29743.31|29743.31|29743.31|29743.31|0
1605609890000|2020-11-17 10:44:50|29741.53|29741.53|29745.09|29745.09|29745.09|29745.09|29741.53|29741.53|0
1605609900000|2020-11-17 10:45:00|29746.87|29746.87|29753.98|29753.98|29753.98|29753.98|29738.25|29738.25|0
1605609910000|2020-11-17 10:45:10|29759.31|29759.31|29755.75|29755.75|29761.09|29761.09|29755.75|29755.75|0
1605609920000|2020-11-17 10:45:20|29761.09|29761.09|29766.42|29766.42|29766.42|29766.42|29759.31|29759.31|0
1605609940000|2020-11-17 10:45:40|29769.97|29769.97|29769.97|29769.97|29769.97|29769.97|29769.97|29769.97|0
1605609950000|2020-11-17 10:45:50|29765.67|29765.67|29767.45|29767.45|29767.45|29767.45|29765.67|29765.67|0
1605609980000|2020-11-17 10:46:20|29758.83|29758.83|29758.83|29758.83|29758.83|29758.83|29758.83|29758.83|0
1605610000000|2020-11-17 10:46:40|29763.14|29763.14|29763.14|29763.14|29763.14|29763.14|29763.14|29763.14|0
1605610020000|2020-11-17 10:47:00|29764.92|29764.92|29753.5|29753.5|29764.92|29764.92|29753.5|29753.5|0
1605610030000|2020-11-17 10:47:10|29762.11|29762.11|29757.81|29757.81|29762.11|29762.11|29757.81|29757.81|0
1605610040000|2020-11-17 10:47:20|29754.25|29754.25|29756.03|29756.03|29756.03|29756.03|29754.25|29754.25|0
1605610070000|2020-11-17 10:47:50|29747.42|29747.42|29747.42|29747.42|29747.42|29747.42|29747.42|29747.42|0
1605610080000|2020-11-17 10:48:00|29734.5|29734.5|29747.42|29747.42|29747.42|29747.42|29734.5|29734.5|0
1605610090000|2020-11-17 10:48:10|29756.03|29756.03|29756.03|29756.03|29756.03|29756.03|29756.03|29756.03|0
1605610100000|2020-11-17 10:48:20|29761.36|29761.36|29763.14|29763.14|29763.14|29763.14|29761.36|29761.36|0
1605610120000|2020-11-17 10:48:40|29761.36|29761.36|29738.53|29738.53|29761.36|29761.36|29738.53|29738.53|0
1605610130000|2020-11-17 10:48:50|29736.75|29736.75|29729.92|29729.92|29736.75|29736.75|29722.06|29722.06|0
1605610140000|2020-11-17 10:49:00|29734.22|29734.22|29734.22|29734.22|29734.22|29734.22|29734.22|29734.22|0
1605610160000|2020-11-17 10:49:20|29729.92|29729.92|29735.25|29735.25|29735.25|29735.25|29729.92|29729.92|0
1605610180000|2020-11-17 10:49:40|29739.56|29739.56|29739.56|29739.56|29739.56|29739.56|29739.56|29739.56|0
1605610190000|2020-11-17 10:49:50|29735.25|29735.25|29735.25|29735.25|29735.25|29735.25|29735.25|29735.25|0
1605610210000|2020-11-17 10:50:10|29740.58|29740.58|29746.66|29746.66|29748.44|29748.44|29740.58|29740.58|0
1605610220000|2020-11-17 10:50:20|29744.89|29744.89|29741.33|29741.33|29744.89|29744.89|29741.33|29741.33|0
1605610230000|2020-11-17 10:50:30|29737.78|29737.78|29735.25|29735.25|29737.78|29737.78|29733.47|29733.47|0
1605610270000|2020-11-17 10:51:10|29743.11|29743.11|29752.75|29752.75|29752.75|29752.75|29743.11|29743.11|0
1605610280000|2020-11-17 10:51:20|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|0
1605610290000|2020-11-17 10:51:30|29749.19|29749.19|29749.19|29749.19|29749.19|29749.19|29747.42|29747.42|0
1605610310000|2020-11-17 10:51:50|29753.5|29753.5|29748.17|29748.17|29753.5|29753.5|29748.17|29748.17|0
1605610340000|2020-11-17 10:52:20|29743.86|29743.86|29743.86|29743.86|29743.86|29743.86|29743.86|29743.86|0
1605610370000|2020-11-17 10:52:50|29739.56|29739.56|29726.64|29726.64|29739.56|29739.56|29726.64|29726.64|0
1605610380000|2020-11-17 10:53:00|29723.08|29723.08|29721.3|29721.3|29723.08|29723.08|29721.3|29721.3|0
1605610390000|2020-11-17 10:53:10|29725.61|29725.61|29721.3|29721.3|29725.61|29725.61|29721.3|29721.3|0
1605610410000|2020-11-17 10:53:30|29726.64|29726.64|29726.64|29726.64|29726.64|29726.64|29726.64|29726.64|0
1605610420000|2020-11-17 10:53:40|29723.08|29723.08|29713.44|29713.44|29723.08|29723.08|29713.44|29713.44|0
1605610430000|2020-11-17 10:53:50|29715.22|29715.22|29715.22|29715.22|29715.22|29715.22|29715.22|29715.22|0
1605610440000|2020-11-17 10:54:00|29719.53|29719.53|29724.86|29724.86|29724.86|29724.86|29719.53|29719.53|0
1605610450000|2020-11-17 10:54:10|29726.64|29726.64|29726.64|29726.64|29726.64|29726.64|29726.64|29726.64|0
1605610490000|2020-11-17 10:54:50|29723.08|29723.08|29728.41|29728.41|29728.41|29728.41|29723.08|29723.08|0
1605610510000|2020-11-17 10:55:10|29715.49|29715.49|29715.49|29715.49|29715.49|29715.49|29715.49|29715.49|0
1605610530000|2020-11-17 10:55:30|29717.27|29717.27|29737.3|29737.3|29737.3|29737.3|29717.27|29717.27|0
1605610540000|2020-11-17 10:55:40|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|0
1605610550000|2020-11-17 10:55:50|29739.83|29739.83|29738.05|29738.05|29741.61|29741.61|29738.05|29738.05|0
1605610560000|2020-11-17 10:56:00|29736.27|29736.27|29738.05|29738.05|29738.05|29738.05|29736.27|29736.27|0
1605610570000|2020-11-17 10:56:10|29741.61|29741.61|29741.61|29741.61|29745.91|29745.91|29741.61|29741.61|0
1605610580000|2020-11-17 10:56:20|29745.16|29745.16|29745.16|29745.16|29745.16|29745.16|29745.16|29745.16|0
1605610590000|2020-11-17 10:56:30|29741.61|29741.61|29758.08|29758.08|29758.08|29758.08|29741.61|29741.61|0
1605610600000|2020-11-17 10:56:40|29761.64|29761.64|29764.16|29764.16|29764.16|29764.16|29759.86|29759.86|0
1605610630000|2020-11-17 10:57:10|29762.39|29762.39|29762.39|29762.39|29762.39|29762.39|29762.39|29762.39|0
1605610670000|2020-11-17 10:57:50|29765.94|29765.94|29785.97|29785.97|29790.28|29790.28|29765.94|29765.94|0
1605610680000|2020-11-17 10:58:00|29782.42|29782.42|29782.42|29782.42|29784.19|29784.19|29780.64|29780.64|0
1605610720000|2020-11-17 10:58:40|29784.19|29784.19|29778.86|29778.86|29786.72|29786.72|29778.86|29778.86|0
1605610740000|2020-11-17 10:59:00|29777.08|29777.08|29777.08|29777.08|29777.08|29777.08|29777.08|29777.08|0
1605610750000|2020-11-17 10:59:10|29780.64|29780.64|29780.64|29780.64|29780.64|29780.64|29780.64|29780.64|0
1605610780000|2020-11-17 10:59:40|29782.42|29782.42|29788.5|29788.5|29788.5|29788.5|29782.42|29782.42|0
1605610790000|2020-11-17 10:59:50|29796.36|29796.36|29795.61|29795.61|29798.14|29798.14|29793.83|29793.83|0
1605610800000|2020-11-17 11:00:00|29793.83|29793.83|29792.05|29792.05|29793.83|29793.83|29792.05|29792.05|0
1605610810000|2020-11-17 11:00:10|29787.75|29787.75|29787.75|29787.75|29787.75|29787.75|29787.75|29787.75|0
1605610840000|2020-11-17 11:00:40|29789.53|29789.53|29793.08|29793.08|29793.08|29793.08|29789.53|29789.53|0
1605610870000|2020-11-17 11:01:10|29784.47|29784.47|29784.47|29784.47|29784.47|29784.47|29784.47|29784.47|0
1605610900000|2020-11-17 11:01:40|29780.16|29780.16|29780.16|29780.16|29780.16|29780.16|29775.86|29775.86|0
1605610910000|2020-11-17 11:01:50|29771.55|29771.55|29771.55|29771.55|29771.55|29771.55|29771.55|29771.55|0
1605610920000|2020-11-17 11:02:00|29775.1|29775.1|29771.55|29771.55|29775.1|29775.1|29769.77|29769.77|0
1605610930000|2020-11-17 11:02:10|29773.33|29773.33|29775.1|29775.1|29775.1|29775.1|29773.33|29773.33|0
1605610940000|2020-11-17 11:02:20|29773.33|29773.33|29769.77|29769.77|29773.33|29773.33|29769.77|29769.77|0
1605610970000|2020-11-17 11:02:50|29773.33|29773.33|29775.1|29775.1|29775.1|29775.1|29773.33|29773.33|0
1605610980000|2020-11-17 11:03:00|29776.88|29776.88|29790.83|29790.83|29793.36|29793.36|29776.88|29776.88|0
1605611000000|2020-11-17 11:03:20|29789.05|29789.05|29789.05|29789.05|29789.05|29789.05|29789.05|29789.05|0
1605611020000|2020-11-17 11:03:40|29784.74|29784.74|29784.74|29784.74|29784.74|29784.74|29784.74|29784.74|0
1605611050000|2020-11-17 11:04:10|29789.05|29789.05|29790.83|29790.83|29790.83|29790.83|29789.05|29789.05|0
1605611070000|2020-11-17 11:04:30|29787.27|29787.27|29787.27|29787.27|29787.27|29787.27|29787.27|29787.27|0
1605611100000|2020-11-17 11:05:00|29800.19|29800.19|29800.19|29800.19|29800.19|29800.19|29800.19|29800.19|0
1605611110000|2020-11-17 11:05:10|29807.3|29807.3|29845.58|29845.58|29845.58|29845.58|29807.3|29807.3|0
1605611120000|2020-11-17 11:05:20|29841.27|29841.27|29838.75|29838.75|29843.05|29843.05|29835.19|29835.19|0
1605611130000|2020-11-17 11:05:30|29843.05|29843.05|29844.08|29844.08|29861.3|29861.3|29843.05|29843.05|0
1605611140000|2020-11-17 11:05:40|29848.38|29848.38|29844.08|29844.08|29848.38|29848.38|29844.08|29844.08|0
1605611150000|2020-11-17 11:05:50|29845.86|29845.86|29838.75|29838.75|29845.86|29845.86|29838.75|29838.75|0
1605611160000|2020-11-17 11:06:00|29835.19|29835.19|29807.3|29807.3|29835.19|29835.19|29801.97|29801.97|0
1605611170000|2020-11-17 11:06:10|29811.61|29811.61|29815.16|29815.16|29815.16|29815.16|29811.61|29811.61|0
1605611190000|2020-11-17 11:06:30|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|0
1605611200000|2020-11-17 11:06:40|29809.83|29809.83|29784.47|29784.47|29809.83|29809.83|29778.38|29778.38|0
1605611220000|2020-11-17 11:07:00|29780.16|29780.16|29787|29787|29787|29787|29778.38|29778.38|0
1605611230000|2020-11-17 11:07:10|29785.22|29785.22|29785.22|29785.22|29785.22|29785.22|29785.22|29785.22|0
1605611240000|2020-11-17 11:07:20|29787|29787|29788.77|29788.77|29788.77|29788.77|29787|29787|0
1605611250000|2020-11-17 11:07:30|29787|29787|29791.3|29791.3|29791.3|29791.3|29787|29787|0
1605611270000|2020-11-17 11:07:50|29787.75|29787.75|29772.78|29772.78|29787.75|29787.75|29769.22|29769.22|0
1605611280000|2020-11-17 11:08:00|29774.56|29774.56|29774.56|29774.56|29774.56|29774.56|29774.56|29774.56|0
1605611300000|2020-11-17 11:08:20|29776.33|29776.33|29778.11|29778.11|29778.11|29778.11|29776.33|29776.33|0
1605611310000|2020-11-17 11:08:30|29774.56|29774.56|29774.56|29774.56|29774.56|29774.56|29774.56|29774.56|0
1605611350000|2020-11-17 11:09:10|29778.11|29778.11|29779.89|29779.89|29779.89|29779.89|29778.11|29778.11|0
1605611360000|2020-11-17 11:09:20|29774.56|29774.56|29747.69|29747.69|29774.56|29774.56|29747.69|29747.69|0
1605611370000|2020-11-17 11:09:30|29744.14|29744.14|29755.28|29755.28|29755.28|29755.28|29742.36|29742.36|0
1605611380000|2020-11-17 11:09:40|29762.39|29762.39|29757.06|29757.06|29762.39|29762.39|29757.06|29757.06|0
1605611400000|2020-11-17 11:10:00|29752.75|29752.75|29757.06|29757.06|29757.06|29757.06|29752.75|29752.75|0
1605611410000|2020-11-17 11:10:10|29752.75|29752.75|29752.75|29752.75|29752.75|29752.75|29752.75|29752.75|0
1605611420000|2020-11-17 11:10:20|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|29750.97|0
1605611430000|2020-11-17 11:10:30|29747.42|29747.42|29734.5|29734.5|29747.42|29747.42|29734.5|29734.5|0
1605611440000|2020-11-17 11:10:40|29736.27|29736.27|29734.5|29734.5|29736.27|29736.27|29734.5|29734.5|0
1605611450000|2020-11-17 11:10:50|29730.19|29730.19|29730.19|29730.19|29730.19|29730.19|29730.19|29730.19|0
1605611460000|2020-11-17 11:11:00|29725.88|29725.88|29725.88|29725.88|29725.88|29725.88|29725.88|29725.88|0
1605611470000|2020-11-17 11:11:10|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|29717.27|0
1605611480000|2020-11-17 11:11:20|29708.38|29708.38|29693.69|29693.69|29708.38|29708.38|29693.69|29693.69|0
1605611490000|2020-11-17 11:11:30|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|0
1605611500000|2020-11-17 11:11:40|29707.63|29707.63|29709.41|29709.41|29709.41|29709.41|29707.63|29707.63|0
1605611540000|2020-11-17 11:12:20|29687.88|29687.88|29687.88|29687.88|29687.88|29687.88|29687.88|29687.88|0
1605611560000|2020-11-17 11:12:40|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|0
1605611580000|2020-11-17 11:13:00|29673.18|29673.18|29673.18|29673.18|29677.49|29677.49|29673.18|29673.18|0
1605611590000|2020-11-17 11:13:10|29686.1|29686.1|29681.8|29681.8|29686.1|29686.1|29681.8|29681.8|0
1605611600000|2020-11-17 11:13:20|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|0
1605611610000|2020-11-17 11:13:30|29690.41|29690.41|29690.41|29690.41|29690.41|29690.41|29690.41|29690.41|0
1605611630000|2020-11-17 11:13:50|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|0
1605611670000|2020-11-17 11:14:30|29681.8|29681.8|29681.8|29681.8|29681.8|29681.8|29681.8|29681.8|0
1605611730000|2020-11-17 11:15:30|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|29686.1|0
1605611740000|2020-11-17 11:15:40|29681.8|29681.8|29686.1|29686.1|29686.1|29686.1|29681.8|29681.8|0
1605611750000|2020-11-17 11:15:50|29687.88|29687.88|29687.88|29687.88|29687.88|29687.88|29687.88|29687.88|0
1605611760000|2020-11-17 11:16:00|29679.27|29679.27|29679.27|29679.27|29679.27|29679.27|29679.27|29679.27|0
1605611770000|2020-11-17 11:16:10|29683.57|29683.57|29683.57|29683.57|29683.57|29683.57|29683.57|29683.57|0
1605611780000|2020-11-17 11:16:20|29681.8|29681.8|29700.05|29700.05|29700.05|29700.05|29681.8|29681.8|0
1605611790000|2020-11-17 11:16:30|29698.27|29698.27|29693.96|29693.96|29698.27|29698.27|29693.96|29693.96|0
1605611810000|2020-11-17 11:16:50|29695.74|29695.74|29695.74|29695.74|29695.74|29695.74|29695.74|29695.74|0
1605611840000|2020-11-17 11:17:20|29691.43|29691.43|29687.88|29687.88|29691.43|29691.43|29687.88|29687.88|0
1605611870000|2020-11-17 11:17:50|29691.43|29691.43|29691.43|29691.43|29691.43|29691.43|29691.43|29691.43|0
1605611880000|2020-11-17 11:18:00|29694.99|29694.99|29707.91|29707.91|29707.91|29707.91|29694.99|29694.99|0
1605611890000|2020-11-17 11:18:10|29699.3|29699.3|29690.68|29690.68|29699.3|29699.3|29690.68|29690.68|0
1605611900000|2020-11-17 11:18:20|29688.91|29688.91|29682.82|29682.82|29688.91|29688.91|29682.82|29682.82|0
1605611910000|2020-11-17 11:18:30|29675.71|29675.71|29667.1|29667.1|29675.71|29675.71|29667.1|29667.1|0
1605611930000|2020-11-17 11:18:50|29663.82|29663.82|29663.82|29663.82|29663.82|29663.82|29663.82|29663.82|0
1605611950000|2020-11-17 11:19:10|29671.68|29671.68|29671.68|29671.68|29671.68|29671.68|29671.68|29671.68|0
1605611960000|2020-11-17 11:19:20|29675.23|29675.23|29671.68|29671.68|29675.23|29675.23|29671.68|29671.68|0
1605611970000|2020-11-17 11:19:30|29667.37|29667.37|29667.37|29667.37|29667.37|29667.37|29667.37|29667.37|0
1605611990000|2020-11-17 11:19:50|29663.82|29663.82|29665.6|29665.6|29665.6|29665.6|29663.82|29663.82|0
1605612000000|2020-11-17 11:20:00|29661.29|29661.29|29665.6|29665.6|29665.6|29665.6|29661.29|29661.29|0
1605612010000|2020-11-17 11:20:10|29661.29|29661.29|29656.98|29656.98|29661.29|29661.29|29656.98|29656.98|0
1605612020000|2020-11-17 11:20:20|29652.68|29652.68|29644.06|29644.06|29652.68|29652.68|29639.76|29639.76|0
1605612030000|2020-11-17 11:20:30|29648.37|29648.37|29648.37|29648.37|29648.37|29648.37|29648.37|29648.37|0
1605612050000|2020-11-17 11:20:50|29639.76|29639.76|29639.76|29639.76|29639.76|29639.76|29631.15|29631.15|0
1605612060000|2020-11-17 11:21:00|29644.06|29644.06|29644.06|29644.06|29644.06|29644.06|29644.06|29644.06|0
1605612070000|2020-11-17 11:21:10|29642.29|29642.29|29652.68|29652.68|29652.68|29652.68|29642.29|29642.29|0
1605612110000|2020-11-17 11:21:50|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|29654.45|0
1605612120000|2020-11-17 11:22:00|29652.68|29652.68|29647.34|29647.34|29652.68|29652.68|29647.34|29647.34|0
1605612130000|2020-11-17 11:22:10|29643.04|29643.04|29646.59|29646.59|29646.59|29646.59|29643.04|29643.04|0
1605612160000|2020-11-17 11:22:40|29637.98|29637.98|29629.37|29629.37|29637.98|29637.98|29629.37|29629.37|0
1605612180000|2020-11-17 11:23:00|29612.14|29612.14|29612.14|29612.14|29612.14|29612.14|29612.14|29612.14|0
1605612200000|2020-11-17 11:23:20|29616.45|29616.45|29612.14|29612.14|29616.45|29616.45|29612.14|29612.14|0
1605612210000|2020-11-17 11:23:30|29610.37|29610.37|29606.81|29606.81|29610.37|29610.37|29606.81|29606.81|0
1605612250000|2020-11-17 11:24:10|29589.58|29589.58|29589.58|29589.58|29589.58|29589.58|29589.58|29589.58|0
1605612280000|2020-11-17 11:24:40|29587.81|29587.81|29586.3|29586.3|29594.92|29594.92|29586.3|29586.3|0
1605612320000|2020-11-17 11:25:20|29582.75|29582.75|29582.75|29582.75|29582.75|29582.75|29582.75|29582.75|0
1605612330000|2020-11-17 11:25:30|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|0
1605612350000|2020-11-17 11:25:50|29575.91|29575.91|29575.91|29575.91|29575.91|29575.91|29575.91|29575.91|0
1605612360000|2020-11-17 11:26:00|29580.22|29580.22|29584.53|29584.53|29584.53|29584.53|29580.22|29580.22|0
1605612370000|2020-11-17 11:26:10|29580.22|29580.22|29580.22|29580.22|29580.22|29580.22|29580.22|29580.22|0
1605612380000|2020-11-17 11:26:20|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|0
1605612390000|2020-11-17 11:26:30|29580.22|29580.22|29580.22|29580.22|29580.22|29580.22|29580.22|29580.22|0
1605612400000|2020-11-17 11:26:40|29575.91|29575.91|29561.22|29561.22|29575.91|29575.91|29561.22|29561.22|0
1605612450000|2020-11-17 11:27:30|29574.14|29574.14|29574.14|29574.14|29574.14|29574.14|29574.14|29574.14|0
1605612460000|2020-11-17 11:27:40|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|0
1605612470000|2020-11-17 11:27:50|29563.75|29563.75|29553.36|29553.36|29563.75|29563.75|29553.36|29553.36|0
1605612480000|2020-11-17 11:28:00|29561.97|29561.97|29574.14|29574.14|29577.69|29577.69|29557.66|29557.66|0
1605612490000|2020-11-17 11:28:10|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|0
1605612530000|2020-11-17 11:28:50|29578.44|29578.44|29582.75|29582.75|29582.75|29582.75|29578.44|29578.44|0
1605612540000|2020-11-17 11:29:00|29586.3|29586.3|29588.08|29588.08|29588.08|29588.08|29586.3|29586.3|0
1605612550000|2020-11-17 11:29:10|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|29584.53|0
1605612590000|2020-11-17 11:29:50|29575.91|29575.91|29587.33|29587.33|29587.33|29587.33|29575.91|29575.91|0
1605612600000|2020-11-17 11:30:00|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|0
1605612610000|2020-11-17 11:30:10|29588.08|29588.08|29568.05|29568.05|29588.08|29588.08|29568.05|29568.05|0
1605612620000|2020-11-17 11:30:20|29563.75|29563.75|29563.75|29563.75|29565.52|29565.52|29563.75|29563.75|0
1605612640000|2020-11-17 11:30:40|29546.52|29546.52|29550.83|29550.83|29555.13|29555.13|29546.52|29546.52|0
1605612650000|2020-11-17 11:30:50|29555.13|29555.13|29550.83|29550.83|29555.13|29555.13|29542.22|29542.22|0
1605612660000|2020-11-17 11:31:00|29555.13|29555.13|29550.83|29550.83|29555.13|29555.13|29550.83|29550.83|0
1605612680000|2020-11-17 11:31:20|29572.36|29572.36|29562.72|29562.72|29572.36|29572.36|29562.72|29562.72|0
1605612720000|2020-11-17 11:32:00|29567.03|29567.03|29567.03|29567.03|29567.03|29567.03|29567.03|29567.03|0
1605612730000|2020-11-17 11:32:10|29563.47|29563.47|29573.86|29573.86|29573.86|29573.86|29563.47|29563.47|0
1605612750000|2020-11-17 11:32:30|29575.64|29575.64|29575.64|29575.64|29575.64|29575.64|29575.64|29575.64|0
1605612760000|2020-11-17 11:32:40|29573.86|29573.86|29573.86|29573.86|29573.86|29573.86|29573.86|29573.86|0
1605612790000|2020-11-17 11:33:10|29572.09|29572.09|29575.64|29575.64|29575.64|29575.64|29570.31|29570.31|0
1605612830000|2020-11-17 11:33:50|29579.95|29579.95|29575.64|29575.64|29579.95|29579.95|29575.64|29575.64|0
1605612840000|2020-11-17 11:34:00|29569.56|29569.56|29560.94|29560.94|29569.56|29569.56|29560.94|29560.94|0
1605612890000|2020-11-17 11:34:50|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|0
1605612910000|2020-11-17 11:35:10|29555.61|29555.61|29547|29547|29555.61|29555.61|29547|29547|0
1605612970000|2020-11-17 11:36:10|29538.11|29538.11|29538.11|29538.11|29538.11|29538.11|29538.11|29538.11|0
1605613000000|2020-11-17 11:36:40|29539.89|29539.89|29526.97|29526.97|29539.89|29539.89|29522.66|29522.66|0
1605613010000|2020-11-17 11:36:50|29531.28|29531.28|29531.28|29531.28|29531.28|29531.28|29531.28|29531.28|0
1605613020000|2020-11-17 11:37:00|29533.05|29533.05|29528.75|29528.75|29533.05|29533.05|29528.75|29528.75|0
1605613040000|2020-11-17 11:37:20|29526.97|29526.97|29526.97|29526.97|29526.97|29526.97|29526.97|29526.97|0
1605613070000|2020-11-17 11:37:50|29531.28|29531.28|29531.28|29531.28|29531.28|29531.28|29531.28|29531.28|0
1605613080000|2020-11-17 11:38:00|29529.5|29529.5|29529.5|29529.5|29529.5|29529.5|29529.5|29529.5|0
1605613090000|2020-11-17 11:38:10|29525.19|29525.19|29525.19|29525.19|29525.19|29525.19|29525.19|29525.19|0
1605613110000|2020-11-17 11:38:30|29519.86|29519.86|29513.78|29513.78|29519.86|29519.86|29513.78|29513.78|0
1605613120000|2020-11-17 11:38:40|29510.22|29510.22|29505.91|29505.91|29510.22|29510.22|29501.61|29501.61|0
1605613140000|2020-11-17 11:39:00|29504.14|29504.14|29504.14|29504.14|29504.14|29504.14|29504.14|29504.14|0
1605613150000|2020-11-17 11:39:10|29502.36|29502.36|29478.02|29478.02|29502.36|29502.36|29478.02|29478.02|0
1605613160000|2020-11-17 11:39:20|29481.58|29481.58|29478.02|29478.02|29481.58|29481.58|29478.02|29478.02|0
1605613170000|2020-11-17 11:39:30|29476.25|29476.25|29471.94|29471.94|29476.25|29476.25|29471.94|29471.94|0
1605613180000|2020-11-17 11:39:40|29476.25|29476.25|29476.25|29476.25|29476.25|29476.25|29476.25|29476.25|0
1605613200000|2020-11-17 11:40:00|29474.47|29474.47|29463.05|29463.05|29474.47|29474.47|29463.05|29463.05|0
1605613210000|2020-11-17 11:40:10|29461.28|29461.28|29459.5|29459.5|29461.28|29461.28|29459.5|29459.5|0
1605613230000|2020-11-17 11:40:30|29457.72|29457.72|29454.17|29454.17|29457.72|29457.72|29454.17|29454.17|0
1605613250000|2020-11-17 11:40:50|29455.94|29455.94|29454.17|29454.17|29459.5|29459.5|29454.17|29454.17|0
1605613260000|2020-11-17 11:41:00|29452.39|29452.39|29456.7|29456.7|29456.7|29456.7|29452.39|29452.39|0
1605613270000|2020-11-17 11:41:10|29458.47|29458.47|29454.92|29454.92|29458.47|29458.47|29454.92|29454.92|0
1605613280000|2020-11-17 11:41:20|29453.14|29453.14|29453.14|29453.14|29453.14|29453.14|29453.14|29453.14|0
1605613290000|2020-11-17 11:41:30|29451.36|29451.36|29447.06|29447.06|29451.36|29451.36|29447.06|29447.06|0
1605613300000|2020-11-17 11:41:40|29448.83|29448.83|29448.83|29448.83|29448.83|29448.83|29448.83|29448.83|0
1605613310000|2020-11-17 11:41:50|29447.06|29447.06|29439.2|29439.2|29447.06|29447.06|29439.2|29439.2|0
1605613320000|2020-11-17 11:42:00|29440.97|29440.97|29445.28|29445.28|29448.83|29448.83|29440.97|29440.97|0
1605613330000|2020-11-17 11:42:10|29443.5|29443.5|29471.67|29471.67|29471.67|29471.67|29441.72|29441.72|0
1605613340000|2020-11-17 11:42:20|29488.89|29488.89|29476.45|29476.45|29488.89|29488.89|29476.45|29476.45|0
1605613350000|2020-11-17 11:42:30|29478.23|29478.23|29475.7|29475.7|29480|29480|29475.7|29475.7|0
1605613360000|2020-11-17 11:42:40|29483.56|29483.56|29483.56|29483.56|29485.34|29485.34|29483.56|29483.56|0
1605613370000|2020-11-17 11:42:50|29485.34|29485.34|29481.03|29481.03|29485.34|29485.34|29481.03|29481.03|0
1605613380000|2020-11-17 11:43:00|29482.81|29482.81|29490.67|29490.67|29490.67|29490.67|29482.81|29482.81|0
1605613400000|2020-11-17 11:43:20|29486.36|29486.36|29479.25|29479.25|29486.36|29486.36|29479.25|29479.25|0
1605613410000|2020-11-17 11:43:30|29482.81|29482.81|29481.78|29481.78|29483.56|29483.56|29479.25|29479.25|0
1605613430000|2020-11-17 11:43:50|29483.56|29483.56|29491.42|29491.42|29491.42|29491.42|29483.56|29483.56|0
1605613440000|2020-11-17 11:44:00|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|0
1605613450000|2020-11-17 11:44:10|29489.64|29489.64|29483.56|29483.56|29489.64|29489.64|29483.56|29483.56|0
1605613550000|2020-11-17 11:45:50|29479.25|29479.25|29479.25|29479.25|29479.25|29479.25|29479.25|29479.25|0
1605613560000|2020-11-17 11:46:00|29486.36|29486.36|29516.78|29516.78|29516.78|29516.78|29486.36|29486.36|0
1605613570000|2020-11-17 11:46:10|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|0
1605613580000|2020-11-17 11:46:20|29515|29515|29515|29515|29515|29515|29515|29515|0
1605613590000|2020-11-17 11:46:30|29513.23|29513.23|29504.61|29504.61|29513.23|29513.23|29504.61|29504.61|0
1605613620000|2020-11-17 11:47:00|29501.06|29501.06|29501.06|29501.06|29501.06|29501.06|29501.06|29501.06|0
1605613630000|2020-11-17 11:47:10|29499.28|29499.28|29503.59|29503.59|29503.59|29503.59|29499.28|29499.28|0
1605613660000|2020-11-17 11:47:40|29507.89|29507.89|29507.89|29507.89|29507.89|29507.89|29507.89|29507.89|0
1605613690000|2020-11-17 11:48:10|29506.12|29506.12|29508.65|29508.65|29510.42|29510.42|29506.12|29506.12|0
1605613700000|2020-11-17 11:48:20|29506.87|29506.87|29500.78|29500.78|29508.65|29508.65|29500.78|29500.78|0
1605613720000|2020-11-17 11:48:40|29499.01|29499.01|29499.01|29499.01|29499.01|29499.01|29499.01|29499.01|0
1605613730000|2020-11-17 11:48:50|29494.7|29494.7|29494.7|29494.7|29494.7|29494.7|29494.7|29494.7|0
1605613740000|2020-11-17 11:49:00|29499.01|29499.01|29503.31|29503.31|29503.31|29503.31|29499.01|29499.01|0
1605613750000|2020-11-17 11:49:10|29501.54|29501.54|29484.04|29484.04|29501.54|29501.54|29484.04|29484.04|0
1605613760000|2020-11-17 11:49:20|29479.73|29479.73|29467.56|29467.56|29479.73|29479.73|29467.56|29467.56|0
1605613770000|2020-11-17 11:49:30|29469.34|29469.34|29469.34|29469.34|29469.34|29469.34|29469.34|29469.34|0
1605613780000|2020-11-17 11:49:40|29481.51|29481.51|29479.73|29479.73|29481.51|29481.51|29477.95|29477.95|0
1605613790000|2020-11-17 11:49:50|29484.04|29484.04|29484.04|29484.04|29484.04|29484.04|29484.04|29484.04|0
1605613800000|2020-11-17 11:50:00|29482.26|29482.26|29482.26|29482.26|29482.26|29482.26|29482.26|29482.26|0
1605613820000|2020-11-17 11:50:20|29486.57|29486.57|29503.79|29503.79|29503.79|29503.79|29486.57|29486.57|0
1605613830000|2020-11-17 11:50:30|29505.57|29505.57|29505.57|29505.57|29505.57|29505.57|29505.57|29505.57|0
1605613850000|2020-11-17 11:50:50|29503.79|29503.79|29503.79|29503.79|29503.79|29503.79|29503.79|29503.79|0
1605613870000|2020-11-17 11:51:10|29490.87|29490.87|29488.34|29488.34|29490.87|29490.87|29486.57|29486.57|0
1605613880000|2020-11-17 11:51:20|29490.12|29490.12|29518.01|29518.01|29518.01|29518.01|29490.12|29490.12|0
1605613890000|2020-11-17 11:51:30|29541.59|29541.59|29545.9|29545.9|29545.9|29545.9|29541.59|29541.59|0
1605613900000|2020-11-17 11:51:40|29554.79|29554.79|29567.71|29567.71|29567.71|29567.71|29550.48|29550.48|0
1605613920000|2020-11-17 11:52:00|29563.4|29563.4|29559.09|29559.09|29563.4|29563.4|29559.09|29559.09|0
1605613940000|2020-11-17 11:52:20|29563.4|29563.4|29561.35|29561.35|29572.01|29572.01|29561.35|29561.35|0
1605613950000|2020-11-17 11:52:30|29559.57|29559.57|29549.18|29549.18|29559.57|29559.57|29549.18|29549.18|0
1605613960000|2020-11-17 11:52:40|29556.29|29556.29|29559.85|29559.85|29559.85|29559.85|29556.29|29556.29|0
1605613970000|2020-11-17 11:52:50|29564.15|29564.15|29564.15|29564.15|29564.15|29564.15|29564.15|29564.15|0
1605613980000|2020-11-17 11:53:00|29565.93|29565.93|29564.15|29564.15|29565.93|29565.93|29564.15|29564.15|0
1605613990000|2020-11-17 11:53:10|29568.46|29568.46|29568.46|29568.46|29568.46|29568.46|29568.46|29568.46|0
1605614000000|2020-11-17 11:53:20|29564.15|29564.15|29550.21|29550.21|29565.93|29565.93|29550.21|29550.21|0
1605614020000|2020-11-17 11:53:40|29548.43|29548.43|29538.04|29538.04|29548.43|29548.43|29538.04|29538.04|0
1605614030000|2020-11-17 11:53:50|29542.35|29542.35|29550.96|29550.96|29550.96|29550.96|29542.35|29542.35|0
1605614050000|2020-11-17 11:54:10|29542.35|29542.35|29542.35|29542.35|29542.35|29542.35|29542.35|29542.35|0
1605614060000|2020-11-17 11:54:20|29538.04|29538.04|29542.35|29542.35|29542.35|29542.35|29538.04|29538.04|0
1605614070000|2020-11-17 11:54:30|29538.04|29538.04|29538.04|29538.04|29538.04|29538.04|29538.04|29538.04|0
1605614080000|2020-11-17 11:54:40|29541.59|29541.59|29531.96|29531.96|29541.59|29541.59|29531.96|29531.96|0
1605614090000|2020-11-17 11:54:50|29533.73|29533.73|29528.4|29528.4|29533.73|29533.73|29528.4|29528.4|0
1605614100000|2020-11-17 11:55:00|29530.18|29530.18|29526.62|29526.62|29530.18|29530.18|29526.62|29526.62|0
1605614130000|2020-11-17 11:55:30|29528.4|29528.4|29531.96|29531.96|29531.96|29531.96|29528.4|29528.4|0
1605614140000|2020-11-17 11:55:40|29535.51|29535.51|29539.82|29539.82|29539.82|29539.82|29531.2|29531.2|0
1605614150000|2020-11-17 11:55:50|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|0
1605614160000|2020-11-17 11:56:00|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|0
1605614180000|2020-11-17 11:56:20|29517.53|29517.53|29517.53|29517.53|29517.53|29517.53|29517.53|29517.53|0
1605614200000|2020-11-17 11:56:40|29521.84|29521.84|29521.84|29521.84|29521.84|29521.84|29521.84|29521.84|0
1605614230000|2020-11-17 11:57:10|29513.23|29513.23|29513.23|29513.23|29513.23|29513.23|29513.23|29513.23|0
1605614240000|2020-11-17 11:57:20|29515|29515|29515|29515|29515|29515|29515|29515|0
1605614290000|2020-11-17 11:58:10|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|0
1605614310000|2020-11-17 11:58:30|29514.25|29514.25|29520.34|29520.34|29520.34|29520.34|29514.25|29514.25|0
1605614320000|2020-11-17 11:58:40|29524.64|29524.64|29533.26|29533.26|29533.26|29533.26|29524.64|29524.64|0
1605614350000|2020-11-17 11:59:10|29535.03|29535.03|29539.34|29539.34|29543.65|29543.65|29535.03|29535.03|0
1605614370000|2020-11-17 11:59:30|29543.65|29543.65|29552.26|29552.26|29552.26|29552.26|29543.65|29543.65|0
1605614400000|2020-11-17 12:00:00|29547.95|29547.95|29575.84|29575.84|29575.84|29575.84|29547.95|29547.95|0
1605614430000|2020-11-17 12:00:30|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|0
1605614440000|2020-11-17 12:00:40|29591.56|29591.56|29591.56|29591.56|29591.56|29591.56|29591.56|29591.56|0
1605614450000|2020-11-17 12:00:50|29588.01|29588.01|29588.01|29588.01|29588.01|29588.01|29588.01|29588.01|0
1605614460000|2020-11-17 12:01:00|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|0
1605614470000|2020-11-17 12:01:10|29588.01|29588.01|29570.51|29570.51|29588.01|29588.01|29570.51|29570.51|0
1605614480000|2020-11-17 12:01:20|29566.95|29566.95|29566.95|29566.95|29566.95|29566.95|29566.95|29566.95|0
1605614510000|2020-11-17 12:01:50|29568.73|29568.73|29580.15|29580.15|29580.15|29580.15|29568.73|29568.73|0
1605614520000|2020-11-17 12:02:00|29581.93|29581.93|29586.23|29586.23|29586.23|29586.23|29581.93|29581.93|0
1605614560000|2020-11-17 12:02:40|29581.93|29581.93|29581.93|29581.93|29581.93|29581.93|29581.93|29581.93|0
1605614580000|2020-11-17 12:03:00|29573.31|29573.31|29573.31|29573.31|29573.31|29573.31|29573.31|29573.31|0
1605614590000|2020-11-17 12:03:10|29569.01|29569.01|29569.01|29569.01|29569.01|29569.01|29569.01|29569.01|0
1605614600000|2020-11-17 12:03:20|29573.31|29573.31|29569.01|29569.01|29573.31|29573.31|29569.01|29569.01|0
1605614650000|2020-11-17 12:04:10|29564.7|29564.7|29564.7|29564.7|29564.7|29564.7|29564.7|29564.7|0
1605614660000|2020-11-17 12:04:20|29560.39|29560.39|29560.39|29560.39|29560.39|29560.39|29560.39|29560.39|0
1605614680000|2020-11-17 12:04:40|29556.09|29556.09|29548.23|29548.23|29556.09|29556.09|29548.23|29548.23|0
1605614690000|2020-11-17 12:04:50|29550|29550|29551.78|29551.78|29551.78|29551.78|29550|29550|0
1605614700000|2020-11-17 12:05:00|29556.09|29556.09|29554.31|29554.31|29556.09|29556.09|29554.31|29554.31|0
1605614750000|2020-11-17 12:05:50|29545.7|29545.7|29545.7|29545.7|29545.7|29545.7|29545.7|29545.7|0
1605614760000|2020-11-17 12:06:00|29541.39|29541.39|29543.92|29543.92|29545.7|29545.7|29541.39|29541.39|0
1605614770000|2020-11-17 12:06:10|29542.14|29542.14|29542.14|29542.14|29542.14|29542.14|29542.14|29542.14|0
1605614780000|2020-11-17 12:06:20|29540.37|29540.37|29540.37|29540.37|29540.37|29540.37|29540.37|29540.37|0
1605614800000|2020-11-17 12:06:40|29542.14|29542.14|29543.92|29543.92|29543.92|29543.92|29542.14|29542.14|0
1605614810000|2020-11-17 12:06:50|29552.53|29552.53|29552.53|29552.53|29552.53|29552.53|29552.53|29552.53|0
1605614820000|2020-11-17 12:07:00|29548.23|29548.23|29536.06|29536.06|29548.23|29548.23|29536.06|29536.06|0
1605614830000|2020-11-17 12:07:10|29540.37|29540.37|29540.37|29540.37|29540.37|29540.37|29540.37|29540.37|0
1605614840000|2020-11-17 12:07:20|29536.06|29536.06|29536.06|29536.06|29536.06|29536.06|29536.06|29536.06|0
1605614860000|2020-11-17 12:07:40|29529.98|29529.98|29526.42|29526.42|29529.98|29529.98|29526.42|29526.42|0
1605614870000|2020-11-17 12:07:50|29522.11|29522.11|29522.11|29522.11|29522.11|29522.11|29522.11|29522.11|0
1605614880000|2020-11-17 12:08:00|29517.81|29517.81|29517.81|29517.81|29517.81|29517.81|29517.81|29517.81|0
1605614910000|2020-11-17 12:08:30|29513.5|29513.5|29513.5|29513.5|29513.5|29513.5|29513.5|29513.5|0
1605614950000|2020-11-17 12:09:10|29508.17|29508.17|29494.22|29494.22|29508.17|29508.17|29494.22|29494.22|0
1605614960000|2020-11-17 12:09:20|29492.45|29492.45|29491.7|29491.7|29496|29496|29491.7|29491.7|0
1605614970000|2020-11-17 12:09:30|29493.47|29493.47|29499.56|29499.56|29499.56|29499.56|29493.47|29493.47|0
1605614990000|2020-11-17 12:09:50|29497.78|29497.78|29489.92|29489.92|29497.78|29497.78|29489.92|29489.92|0
1605615000000|2020-11-17 12:10:00|29485.61|29485.61|29479.53|29479.53|29485.61|29485.61|29479.53|29479.53|0
1605615030000|2020-11-17 12:10:30|29475.22|29475.22|29475.22|29475.22|29475.22|29475.22|29475.22|29475.22|0
1605615050000|2020-11-17 12:10:50|29477|29477|29477|29477|29477|29477|29477|29477|0
1605615060000|2020-11-17 12:11:00|29481.31|29481.31|29475.22|29475.22|29488.14|29488.14|29475.22|29475.22|0
1605615080000|2020-11-17 12:11:20|29479.53|29479.53|29479.53|29479.53|29479.53|29479.53|29479.53|29479.53|0
1605615090000|2020-11-17 12:11:30|29475.22|29475.22|29475.22|29475.22|29475.22|29475.22|29475.22|29475.22|0
1605615110000|2020-11-17 12:11:50|29488.14|29488.14|29501.06|29501.06|29501.06|29501.06|29479.53|29479.53|0
1605615120000|2020-11-17 12:12:00|29502.84|29502.84|29507.42|29507.42|29507.42|29507.42|29498.53|29498.53|0
1605615140000|2020-11-17 12:12:20|29516.03|29516.03|29520.34|29520.34|29520.34|29520.34|29516.03|29516.03|0
1605615150000|2020-11-17 12:12:30|29523.89|29523.89|29528.2|29528.2|29528.2|29528.2|29523.89|29523.89|0
1605615160000|2020-11-17 12:12:40|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|0
1605615180000|2020-11-17 12:13:00|29528.2|29528.2|29526.42|29526.42|29528.2|29528.2|29526.42|29526.42|0
1605615210000|2020-11-17 12:13:30|29522.87|29522.87|29522.87|29522.87|29522.87|29522.87|29522.87|29522.87|0
1605615230000|2020-11-17 12:13:50|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|29518.56|0
1605615250000|2020-11-17 12:14:10|29520.34|29520.34|29526.42|29526.42|29526.42|29526.42|29520.34|29520.34|0
1605615300000|2020-11-17 12:15:00|29530.73|29530.73|29539.34|29539.34|29539.34|29539.34|29530.73|29530.73|0
1605615310000|2020-11-17 12:15:10|29543.65|29543.65|29549.73|29549.73|29549.73|29549.73|29543.65|29543.65|0
1605615320000|2020-11-17 12:15:20|29547.95|29547.95|29542.62|29542.62|29547.95|29547.95|29542.62|29542.62|0
1605615330000|2020-11-17 12:15:30|29538.31|29538.31|29542.62|29542.62|29542.62|29542.62|29538.31|29538.31|0
1605615350000|2020-11-17 12:15:50|29540.84|29540.84|29539.06|29539.06|29540.84|29540.84|29539.06|29539.06|0
1605615360000|2020-11-17 12:16:00|29530.45|29530.45|29517.53|29517.53|29530.45|29530.45|29517.53|29517.53|0
1605615380000|2020-11-17 12:16:20|29515.76|29515.76|29517.53|29517.53|29517.53|29517.53|29515.76|29515.76|0
1605615400000|2020-11-17 12:16:40|29534.76|29534.76|29526.15|29526.15|29534.76|29534.76|29526.15|29526.15|0
1605615410000|2020-11-17 12:16:50|29534.76|29534.76|29530.45|29530.45|29534.76|29534.76|29530.45|29530.45|0
1605615430000|2020-11-17 12:17:10|29539.06|29539.06|29547.68|29547.68|29549.45|29549.45|29534.76|29534.76|0
1605615440000|2020-11-17 12:17:20|29539.06|29539.06|29532.98|29532.98|29539.06|29539.06|29532.98|29532.98|0
1605615460000|2020-11-17 12:17:40|29531.2|29531.2|29531.2|29531.2|29531.2|29531.2|29531.2|29531.2|0
1605615470000|2020-11-17 12:17:50|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|0
1605615490000|2020-11-17 12:18:10|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|0
1605615500000|2020-11-17 12:18:20|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|0
1605615510000|2020-11-17 12:18:30|29551.98|29551.98|29551.98|29551.98|29551.98|29551.98|29551.98|29551.98|0
1605615530000|2020-11-17 12:18:50|29547.68|29547.68|29543.37|29543.37|29547.68|29547.68|29543.37|29543.37|0
1605615540000|2020-11-17 12:19:00|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|29550.48|0
1605615550000|2020-11-17 12:19:10|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|0
1605615580000|2020-11-17 12:19:40|29545.15|29545.15|29545.15|29545.15|29545.15|29545.15|29545.15|29545.15|0
1605615590000|2020-11-17 12:19:50|29540.84|29540.84|29540.84|29540.84|29540.84|29540.84|29540.84|29540.84|0
1605615600000|2020-11-17 12:20:00|29542.62|29542.62|29546.93|29546.93|29546.93|29546.93|29542.62|29542.62|0
1605615610000|2020-11-17 12:20:10|29542.62|29542.62|29546.93|29546.93|29546.93|29546.93|29542.62|29542.62|0
1605615710000|2020-11-17 12:21:50|29538.31|29538.31|29538.31|29538.31|29538.31|29538.31|29538.31|29538.31|0
1605615770000|2020-11-17 12:22:50|29529.7|29529.7|29529.7|29529.7|29529.7|29529.7|29529.7|29529.7|0
1605615810000|2020-11-17 12:23:30|29525.39|29525.39|29534.01|29534.01|29534.01|29534.01|29525.39|29525.39|0
1605615820000|2020-11-17 12:23:40|29538.31|29538.31|29538.31|29538.31|29538.31|29538.31|29538.31|29538.31|0
1605615830000|2020-11-17 12:23:50|29542.62|29542.62|29549.73|29549.73|29549.73|29549.73|29542.62|29542.62|0
1605615840000|2020-11-17 12:24:00|29545.42|29545.42|29545.42|29545.42|29545.42|29545.42|29545.42|29545.42|0
1605615850000|2020-11-17 12:24:10|29549.73|29549.73|29545.42|29545.42|29549.73|29549.73|29545.42|29545.42|0
1605615880000|2020-11-17 12:24:40|29543.65|29543.65|29545.42|29545.42|29545.42|29545.42|29543.65|29543.65|0
1605615900000|2020-11-17 12:25:00|29554.04|29554.04|29554.04|29554.04|29554.04|29554.04|29554.04|29554.04|0
1605615910000|2020-11-17 12:25:10|29558.34|29558.34|29558.34|29558.34|29558.34|29558.34|29558.34|29558.34|0
1605615960000|2020-11-17 12:26:00|29545.42|29545.42|29545.42|29545.42|29545.42|29545.42|29545.42|29545.42|0
1605615970000|2020-11-17 12:26:10|29541.12|29541.12|29541.12|29541.12|29541.12|29541.12|29541.12|29541.12|0
1605615990000|2020-11-17 12:26:30|29545.42|29545.42|29549.73|29549.73|29549.73|29549.73|29545.42|29545.42|0
1605616010000|2020-11-17 12:26:50|29551.51|29551.51|29553.28|29553.28|29553.28|29553.28|29551.51|29551.51|0
1605616030000|2020-11-17 12:27:10|29548.98|29548.98|29548.98|29548.98|29548.98|29548.98|29548.98|29548.98|0
1605616040000|2020-11-17 12:27:20|29547.2|29547.2|29547.2|29547.2|29547.2|29547.2|29547.2|29547.2|0
1605616050000|2020-11-17 12:27:30|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|0
1605616060000|2020-11-17 12:27:40|29552.53|29552.53|29556.84|29556.84|29556.84|29556.84|29552.53|29552.53|0
1605616080000|2020-11-17 12:28:00|29561.15|29561.15|29561.15|29561.15|29561.15|29561.15|29561.15|29561.15|0
1605616090000|2020-11-17 12:28:10|29568.26|29568.26|29570.78|29570.78|29572.56|29572.56|29568.26|29568.26|0
1605616100000|2020-11-17 12:28:20|29566.48|29566.48|29566.48|29566.48|29566.48|29566.48|29566.48|29566.48|0
1605616150000|2020-11-17 12:29:10|29570.78|29570.78|29572.56|29572.56|29572.56|29572.56|29570.78|29570.78|0
1605616170000|2020-11-17 12:29:30|29574.34|29574.34|29576.12|29576.12|29576.12|29576.12|29574.34|29574.34|0
1605616180000|2020-11-17 12:29:40|29571.81|29571.81|29571.81|29571.81|29571.81|29571.81|29571.81|29571.81|0
1605616200000|2020-11-17 12:30:00|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|0
1605616210000|2020-11-17 12:30:10|29577.89|29577.89|29579.67|29579.67|29579.67|29579.67|29577.89|29577.89|0
1605616230000|2020-11-17 12:30:30|29577.89|29577.89|29574.34|29574.34|29577.89|29577.89|29570.78|29570.78|0
1605616240000|2020-11-17 12:30:40|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|0
1605616250000|2020-11-17 12:30:50|29571.81|29571.81|29567.5|29567.5|29571.81|29571.81|29567.5|29567.5|0
1605616260000|2020-11-17 12:31:00|29563.2|29563.2|29563.2|29563.2|29563.2|29563.2|29563.2|29563.2|0
1605616280000|2020-11-17 12:31:20|29564.98|29564.98|29564.98|29564.98|29564.98|29564.98|29564.98|29564.98|0
1605616290000|2020-11-17 12:31:30|29569.28|29569.28|29569.28|29569.28|29569.28|29569.28|29569.28|29569.28|0
1605616300000|2020-11-17 12:31:40|29573.59|29573.59|29573.59|29573.59|29573.59|29573.59|29573.59|29573.59|0
1605616320000|2020-11-17 12:32:00|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|0
1605616330000|2020-11-17 12:32:10|29573.59|29573.59|29573.59|29573.59|29573.59|29573.59|29573.59|29573.59|0
1605616350000|2020-11-17 12:32:30|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|0
1605616360000|2020-11-17 12:32:40|29588.28|29588.28|29591.84|29591.84|29591.84|29591.84|29588.28|29588.28|0
1605616370000|2020-11-17 12:32:50|29597.17|29597.17|29601.48|29601.48|29601.48|29601.48|29597.17|29597.17|0
1605616390000|2020-11-17 12:33:10|29603.26|29603.26|29605.03|29605.03|29605.03|29605.03|29603.26|29603.26|0
1605616410000|2020-11-17 12:33:30|29596.42|29596.42|29578.92|29578.92|29596.42|29596.42|29578.92|29578.92|0
1605616420000|2020-11-17 12:33:40|29574.61|29574.61|29574.61|29574.61|29574.61|29574.61|29574.61|29574.61|0
1605616490000|2020-11-17 12:34:50|29571.06|29571.06|29562.45|29562.45|29571.06|29571.06|29562.45|29562.45|0
1605616510000|2020-11-17 12:35:10|29575.37|29575.37|29579.67|29579.67|29579.67|29579.67|29575.37|29575.37|0
1605616560000|2020-11-17 12:36:00|29583.98|29583.98|29576.12|29576.12|29583.98|29583.98|29574.34|29574.34|0
1605616570000|2020-11-17 12:36:10|29571.81|29571.81|29580.42|29580.42|29580.42|29580.42|29571.81|29571.81|0
1605616580000|2020-11-17 12:36:20|29582.2|29582.2|29582.2|29582.2|29582.2|29582.2|29582.2|29582.2|0
1605616590000|2020-11-17 12:36:30|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|29577.89|0
1605616630000|2020-11-17 12:37:10|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29571.81|29571.81|0
1605616680000|2020-11-17 12:38:00|29574.34|29574.34|29574.34|29574.34|29574.34|29574.34|29574.34|29574.34|0
1605616690000|2020-11-17 12:38:10|29549.25|29549.25|29549.25|29549.25|29549.25|29549.25|29549.25|29549.25|0
1605616700000|2020-11-17 12:38:20|29544.95|29544.95|29544.95|29544.95|29544.95|29544.95|29544.95|29544.95|0
1605616720000|2020-11-17 12:38:40|29539.61|29539.61|29537.84|29537.84|29539.61|29539.61|29537.84|29537.84|0
1605616730000|2020-11-17 12:38:50|29539.61|29539.61|29542.14|29542.14|29542.14|29542.14|29536.06|29536.06|0
1605616740000|2020-11-17 12:39:00|29536.81|29536.81|29536.81|29536.81|29536.81|29536.81|29536.81|29536.81|0
1605616750000|2020-11-17 12:39:10|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|0
1605616760000|2020-11-17 12:39:20|29534.28|29534.28|29534.28|29534.28|29534.28|29534.28|29534.28|29534.28|0
1605616780000|2020-11-17 12:39:40|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|0
1605616790000|2020-11-17 12:39:50|29534.28|29534.28|29536.06|29536.06|29536.06|29536.06|29534.28|29534.28|0
1605616800000|2020-11-17 12:40:00|29537.84|29537.84|29537.84|29537.84|29537.84|29537.84|29537.84|29537.84|0
1605616830000|2020-11-17 12:40:30|29533.53|29533.53|29533.53|29533.53|29533.53|29533.53|29533.53|29533.53|0
1605616850000|2020-11-17 12:40:50|29535.31|29535.31|29535.31|29535.31|29535.31|29535.31|29535.31|29535.31|0
1605616860000|2020-11-17 12:41:00|29533.53|29533.53|29533.53|29533.53|29533.53|29533.53|29533.53|29533.53|0
1605616870000|2020-11-17 12:41:10|29529.22|29529.22|29529.22|29529.22|29529.22|29529.22|29529.22|29529.22|0
1605616890000|2020-11-17 12:41:30|29524.92|29524.92|29523.14|29523.14|29524.92|29524.92|29523.14|29523.14|0
1605616910000|2020-11-17 12:41:50|29514.53|29514.53|29514.53|29514.53|29514.53|29514.53|29514.53|29514.53|0
1605616930000|2020-11-17 12:42:10|29518.08|29518.08|29518.08|29518.08|29518.08|29518.08|29518.08|29518.08|0
1605616940000|2020-11-17 12:42:20|29528.47|29528.47|29528.47|29528.47|29528.47|29528.47|29528.47|29528.47|0
1605616950000|2020-11-17 12:42:30|29524.17|29524.17|29519.86|29519.86|29524.17|29524.17|29519.86|29519.86|0
1605616960000|2020-11-17 12:42:40|29511.25|29511.25|29511.25|29511.25|29511.25|29511.25|29511.25|29511.25|0
1605616970000|2020-11-17 12:42:50|29515.55|29515.55|29515.55|29515.55|29515.55|29515.55|29515.55|29515.55|0
1605616980000|2020-11-17 12:43:00|29511.25|29511.25|29519.38|29519.38|29519.38|29519.38|29506.94|29506.94|0
1605616990000|2020-11-17 12:43:10|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|0
1605617040000|2020-11-17 12:44:00|29519.38|29519.38|29519.38|29519.38|29519.38|29519.38|29519.38|29519.38|0
1605617060000|2020-11-17 12:44:20|29521.16|29521.16|29522.94|29522.94|29522.94|29522.94|29521.16|29521.16|0
1605617070000|2020-11-17 12:44:30|29527.24|29527.24|29527.24|29527.24|29527.24|29527.24|29527.24|29527.24|0
1605617080000|2020-11-17 12:44:40|29530.8|29530.8|29529.02|29529.02|29530.8|29530.8|29529.02|29529.02|0
1605617190000|2020-11-17 12:46:30|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|0
1605617200000|2020-11-17 12:46:40|29519.38|29519.38|29515.08|29515.08|29519.38|29519.38|29515.08|29515.08|0
1605617210000|2020-11-17 12:46:50|29513.3|29513.3|29513.3|29513.3|29513.3|29513.3|29513.3|29513.3|0
1605617220000|2020-11-17 12:47:00|29508.99|29508.99|29501.88|29501.88|29515.08|29515.08|29501.88|29501.88|0
1605617240000|2020-11-17 12:47:20|29506.19|29506.19|29506.19|29506.19|29506.19|29506.19|29506.19|29506.19|0
1605617260000|2020-11-17 12:47:40|29507.97|29507.97|29511.52|29511.52|29511.52|29511.52|29507.97|29507.97|0
1605617270000|2020-11-17 12:47:50|29513.3|29513.3|29525.47|29525.47|29529.77|29529.77|29513.3|29513.3|0
1605617280000|2020-11-17 12:48:00|29527.24|29527.24|29527.24|29527.24|29527.24|29527.24|29527.24|29527.24|0
1605617300000|2020-11-17 12:48:20|29531.55|29531.55|29531.55|29531.55|29531.55|29531.55|29531.55|29531.55|0
1605617310000|2020-11-17 12:48:30|29533.33|29533.33|29543.72|29543.72|29543.72|29543.72|29533.33|29533.33|0
1605617320000|2020-11-17 12:48:40|29549.05|29549.05|29549.05|29549.05|29549.05|29549.05|29549.05|29549.05|0
1605617330000|2020-11-17 12:48:50|29553.36|29553.36|29557.66|29557.66|29559.44|29559.44|29553.36|29553.36|0
1605617350000|2020-11-17 12:49:10|29561.97|29561.97|29561.97|29561.97|29561.97|29561.97|29561.97|29561.97|0
1605617370000|2020-11-17 12:49:30|29557.66|29557.66|29557.66|29557.66|29557.66|29557.66|29557.66|29557.66|0
1605617390000|2020-11-17 12:49:50|29554.11|29554.11|29554.11|29554.11|29554.11|29554.11|29554.11|29554.11|0
1605617400000|2020-11-17 12:50:00|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|0
1605617410000|2020-11-17 12:50:10|29541.19|29541.19|29541.19|29541.19|29541.19|29541.19|29541.19|29541.19|0
1605617460000|2020-11-17 12:51:00|29537.63|29537.63|29535.86|29535.86|29537.63|29537.63|29535.86|29535.86|0
1605617490000|2020-11-17 12:51:30|29540.16|29540.16|29552.33|29552.33|29552.33|29552.33|29540.16|29540.16|0
1605617500000|2020-11-17 12:51:40|29555.89|29555.89|29555.89|29555.89|29555.89|29555.89|29555.89|29555.89|0
1605617530000|2020-11-17 12:52:10|29554.11|29554.11|29561.97|29561.97|29561.97|29561.97|29554.11|29554.11|0
1605617590000|2020-11-17 12:53:10|29553.36|29553.36|29549.05|29549.05|29553.36|29553.36|29549.05|29549.05|0
1605617610000|2020-11-17 12:53:30|29550.83|29550.83|29555.13|29555.13|29555.13|29555.13|29550.83|29550.83|0
1605617620000|2020-11-17 12:53:40|29556.91|29556.91|29556.91|29556.91|29556.91|29556.91|29556.91|29556.91|0
1605617650000|2020-11-17 12:54:10|29552.61|29552.61|29552.61|29552.61|29552.61|29552.61|29552.61|29552.61|0
1605617660000|2020-11-17 12:54:20|29554.38|29554.38|29552.61|29552.61|29554.38|29554.38|29552.61|29552.61|0
1605617700000|2020-11-17 12:55:00|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|0
1605617710000|2020-11-17 12:55:10|29546.52|29546.52|29546.52|29546.52|29546.52|29546.52|29546.52|29546.52|0
1605617720000|2020-11-17 12:55:20|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|0
1605617730000|2020-11-17 12:55:30|29543.99|29543.99|29552.61|29552.61|29552.61|29552.61|29543.99|29543.99|0
1605617740000|2020-11-17 12:55:40|29556.91|29556.91|29561.22|29561.22|29561.22|29561.22|29556.91|29556.91|0
1605617770000|2020-11-17 12:56:10|29559.44|29559.44|29550.83|29550.83|29559.44|29559.44|29550.83|29550.83|0
1605617790000|2020-11-17 12:56:30|29555.13|29555.13|29555.13|29555.13|29555.13|29555.13|29555.13|29555.13|0
1605617810000|2020-11-17 12:56:50|29553.36|29553.36|29551.58|29551.58|29553.36|29553.36|29551.58|29551.58|0
1605617820000|2020-11-17 12:57:00|29538.66|29538.66|29538.66|29538.66|29538.66|29538.66|29538.66|29538.66|0
1605617830000|2020-11-17 12:57:10|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|0
1605617840000|2020-11-17 12:57:20|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|0
1605617850000|2020-11-17 12:57:30|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|0
1605617870000|2020-11-17 12:57:50|29525.74|29525.74|29523.96|29523.96|29525.74|29525.74|29523.96|29523.96|0
1605617880000|2020-11-17 12:58:00|29528.27|29528.27|29528.27|29528.27|29528.27|29528.27|29528.27|29528.27|0
1605617900000|2020-11-17 12:58:20|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|0
1605617910000|2020-11-17 12:58:30|29542.97|29542.97|29542.97|29542.97|29542.97|29542.97|29542.97|29542.97|0
1605617920000|2020-11-17 12:58:40|29538.66|29538.66|29538.66|29538.66|29538.66|29538.66|29538.66|29538.66|0
1605617940000|2020-11-17 12:59:00|29542.22|29542.22|29554.38|29554.38|29554.38|29554.38|29542.22|29542.22|0
1605617980000|2020-11-17 12:59:40|29558.69|29558.69|29558.69|29558.69|29558.69|29558.69|29558.69|29558.69|0
1605617990000|2020-11-17 12:59:50|29554.38|29554.38|29554.38|29554.38|29554.38|29554.38|29554.38|29554.38|0
1605618000000|2020-11-17 13:00:00|29545.77|29545.77|29549.05|29549.05|29558.69|29558.69|29545.77|29545.77|0
1605618020000|2020-11-17 13:00:20|29544.74|29544.74|29544.74|29544.74|29544.74|29544.74|29544.74|29544.74|0
1605618040000|2020-11-17 13:00:40|29546.52|29546.52|29546.52|29546.52|29546.52|29546.52|29546.52|29546.52|0
1605618060000|2020-11-17 13:01:00|29544.74|29544.74|29544.74|29544.74|29544.74|29544.74|29544.74|29544.74|0
1605618070000|2020-11-17 13:01:10|29540.44|29540.44|29540.44|29540.44|29540.44|29540.44|29540.44|29540.44|0
1605618120000|2020-11-17 13:02:00|29536.88|29536.88|29536.88|29536.88|29536.88|29536.88|29536.88|29536.88|0
1605618150000|2020-11-17 13:02:30|29535.11|29535.11|29526.49|29526.49|29535.11|29535.11|29526.49|29526.49|0
1605618160000|2020-11-17 13:02:40|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|0
1605618180000|2020-11-17 13:03:00|29513.57|29513.57|29504.69|29504.69|29513.57|29513.57|29504.69|29504.69|0
1605618250000|2020-11-17 13:04:10|29502.91|29502.91|29515.08|29515.08|29515.08|29515.08|29502.91|29502.91|0
1605618280000|2020-11-17 13:04:40|29520.41|29520.41|29520.41|29520.41|29524.72|29524.72|29520.41|29520.41|0
1605618300000|2020-11-17 13:05:00|29516.1|29516.1|29516.1|29516.1|29516.1|29516.1|29516.1|29516.1|0
1605618320000|2020-11-17 13:05:20|29511.8|29511.8|29511.8|29511.8|29511.8|29511.8|29511.8|29511.8|0
1605618360000|2020-11-17 13:06:00|29507.49|29507.49|29507.49|29507.49|29511.8|29511.8|29507.49|29507.49|0
1605618370000|2020-11-17 13:06:10|29511.8|29511.8|29507.49|29507.49|29511.8|29511.8|29503.18|29503.18|0
1605618380000|2020-11-17 13:06:20|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|0
1605618400000|2020-11-17 13:06:40|29507.49|29507.49|29507.49|29507.49|29507.49|29507.49|29507.49|29507.49|0
1605618410000|2020-11-17 13:06:50|29503.18|29503.18|29495.32|29495.32|29503.18|29503.18|29495.32|29495.32|0
1605618430000|2020-11-17 13:07:10|29491.02|29491.02|29491.02|29491.02|29491.02|29491.02|29491.02|29491.02|0
1605618440000|2020-11-17 13:07:20|29495.32|29495.32|29499.63|29499.63|29499.63|29499.63|29491.02|29491.02|0
1605618450000|2020-11-17 13:07:30|29494.3|29494.3|29494.3|29494.3|29494.3|29494.3|29494.3|29494.3|0
1605618470000|2020-11-17 13:07:50|29489.99|29489.99|29481.38|29481.38|29489.99|29489.99|29481.38|29481.38|0
1605618480000|2020-11-17 13:08:00|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|0
1605618490000|2020-11-17 13:08:10|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|0
1605618500000|2020-11-17 13:08:20|29479.6|29479.6|29475.29|29475.29|29479.6|29479.6|29475.29|29475.29|0
1605618510000|2020-11-17 13:08:30|29479.6|29479.6|29479.6|29479.6|29483.91|29483.91|29479.6|29479.6|0
1605618520000|2020-11-17 13:08:40|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|0
1605618540000|2020-11-17 13:09:00|29477.82|29477.82|29473.52|29473.52|29477.82|29477.82|29473.52|29473.52|0
1605618550000|2020-11-17 13:09:10|29471.74|29471.74|29471.74|29471.74|29471.74|29471.74|29471.74|29471.74|0
1605618560000|2020-11-17 13:09:20|29467.43|29467.43|29491.02|29491.02|29499.63|29499.63|29467.43|29467.43|0
1605618570000|2020-11-17 13:09:30|29489.24|29489.24|29489.24|29489.24|29489.24|29489.24|29489.24|29489.24|0
1605618610000|2020-11-17 13:10:10|29493.55|29493.55|29489.24|29489.24|29493.55|29493.55|29489.24|29489.24|0
1605618640000|2020-11-17 13:10:40|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|0
1605618650000|2020-11-17 13:10:50|29487.46|29487.46|29500.38|29500.38|29500.38|29500.38|29487.46|29487.46|0
1605618660000|2020-11-17 13:11:00|29502.16|29502.16|29502.16|29502.16|29502.16|29502.16|29502.16|29502.16|0
1605618670000|2020-11-17 13:11:10|29500.38|29500.38|29496.07|29496.07|29500.38|29500.38|29496.07|29496.07|0
1605618680000|2020-11-17 13:11:20|29494.3|29494.3|29492.52|29492.52|29494.3|29494.3|29492.52|29492.52|0
1605618700000|2020-11-17 13:11:40|29501.13|29501.13|29501.13|29501.13|29501.13|29501.13|29501.13|29501.13|0
1605618720000|2020-11-17 13:12:00|29518.36|29518.36|29522.66|29522.66|29522.66|29522.66|29518.36|29518.36|0
1605618730000|2020-11-17 13:12:10|29514.05|29514.05|29501.13|29501.13|29514.05|29514.05|29501.13|29501.13|0
1605618760000|2020-11-17 13:12:40|29502.91|29502.91|29502.91|29502.91|29502.91|29502.91|29502.91|29502.91|0
1605618770000|2020-11-17 13:12:50|29504.69|29504.69|29525.47|29525.47|29525.47|29525.47|29504.69|29504.69|0
1605618780000|2020-11-17 13:13:00|29521.16|29521.16|29521.16|29521.16|29521.16|29521.16|29521.16|29521.16|0
1605618790000|2020-11-17 13:13:10|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|29525.47|0
1605618800000|2020-11-17 13:13:20|29521.91|29521.91|29521.91|29521.91|29521.91|29521.91|29521.91|29521.91|0
1605618830000|2020-11-17 13:13:50|29517.61|29517.61|29513.3|29513.3|29517.61|29517.61|29513.3|29513.3|0
1605618840000|2020-11-17 13:14:00|29509.74|29509.74|29493.27|29493.27|29509.74|29509.74|29493.27|29493.27|0
1605618860000|2020-11-17 13:14:20|29491.49|29491.49|29491.49|29491.49|29491.49|29491.49|29491.49|29491.49|0
1605618880000|2020-11-17 13:14:40|29493.27|29493.27|29491.49|29491.49|29493.27|29493.27|29491.49|29491.49|0
1605618890000|2020-11-17 13:14:50|29478.57|29478.57|29474.27|29474.27|29478.57|29478.57|29474.27|29474.27|0
1605618920000|2020-11-17 13:15:20|29478.57|29478.57|29478.57|29478.57|29478.57|29478.57|29478.57|29478.57|0
1605618930000|2020-11-17 13:15:30|29476.8|29476.8|29476.8|29476.8|29476.8|29476.8|29476.8|29476.8|0
1605618950000|2020-11-17 13:15:50|29475.02|29475.02|29464.63|29464.63|29475.02|29475.02|29464.63|29464.63|0
1605618960000|2020-11-17 13:16:00|29462.85|29462.85|29461.07|29461.07|29462.85|29462.85|29461.07|29461.07|0
1605618970000|2020-11-17 13:16:10|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|0
1605619020000|2020-11-17 13:17:00|29460.32|29460.32|29460.32|29460.32|29460.32|29460.32|29460.32|29460.32|0
1605619050000|2020-11-17 13:17:30|29458.55|29458.55|29456.77|29456.77|29458.55|29458.55|29456.77|29456.77|0
1605619060000|2020-11-17 13:17:40|29461.07|29461.07|29461.07|29461.07|29461.07|29461.07|29461.07|29461.07|0
1605619070000|2020-11-17 13:17:50|29452.46|29452.46|29448.16|29448.16|29452.46|29452.46|29448.16|29448.16|0
1605619080000|2020-11-17 13:18:00|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|0
1605619100000|2020-11-17 13:18:20|29442.07|29442.07|29431.68|29431.68|29442.07|29442.07|29431.68|29431.68|0
1605619110000|2020-11-17 13:18:30|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|0
1605619130000|2020-11-17 13:18:50|29437.76|29437.76|29433.46|29433.46|29437.76|29437.76|29429.15|29429.15|0
1605619140000|2020-11-17 13:19:00|29429.15|29429.15|29429.15|29429.15|29429.15|29429.15|29429.15|29429.15|0
1605619160000|2020-11-17 13:19:20|29427.37|29427.37|29427.37|29427.37|29427.37|29427.37|29427.37|29427.37|0
1605619170000|2020-11-17 13:19:30|29431.68|29431.68|29435.99|29435.99|29435.99|29435.99|29431.68|29431.68|0
1605619180000|2020-11-17 13:19:40|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|0
1605619210000|2020-11-17 13:20:10|29441.32|29441.32|29449.93|29449.93|29449.93|29449.93|29441.32|29441.32|0
1605619230000|2020-11-17 13:20:30|29454.24|29454.24|29460.32|29460.32|29460.32|29460.32|29454.24|29454.24|0
1605619240000|2020-11-17 13:20:40|29451.71|29451.71|29451.71|29451.71|29451.71|29451.71|29451.71|29451.71|0
1605619250000|2020-11-17 13:20:50|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|0
1605619260000|2020-11-17 13:21:00|29437.76|29437.76|29446.38|29446.38|29446.38|29446.38|29437.76|29437.76|0
1605619290000|2020-11-17 13:21:30|29442.07|29442.07|29448.16|29448.16|29448.16|29448.16|29442.07|29442.07|0
1605619310000|2020-11-17 13:21:50|29452.46|29452.46|29454.24|29454.24|29454.24|29454.24|29452.46|29452.46|0
1605619320000|2020-11-17 13:22:00|29458.55|29458.55|29458.55|29458.55|29458.55|29458.55|29458.55|29458.55|0
1605619330000|2020-11-17 13:22:10|29462.85|29462.85|29462.85|29462.85|29462.85|29462.85|29462.85|29462.85|0
1605619370000|2020-11-17 13:22:50|29461.07|29461.07|29453.21|29453.21|29461.07|29461.07|29453.21|29453.21|0
1605619390000|2020-11-17 13:23:10|29449.66|29449.66|29449.66|29449.66|29449.66|29449.66|29449.66|29449.66|0
1605619420000|2020-11-17 13:23:40|29447.88|29447.88|29430.66|29430.66|29447.88|29447.88|29430.66|29430.66|0
1605619430000|2020-11-17 13:23:50|29426.35|29426.35|29424.57|29424.57|29426.35|29426.35|29424.57|29424.57|0
1605619460000|2020-11-17 13:24:20|29422.79|29422.79|29422.79|29422.79|29422.79|29422.79|29422.79|29422.79|0
1605619470000|2020-11-17 13:24:30|29426.35|29426.35|29426.35|29426.35|29426.35|29426.35|29426.35|29426.35|0
1605619490000|2020-11-17 13:24:50|29422.04|29422.04|29415.96|29415.96|29422.04|29422.04|29415.96|29415.96|0
1605619500000|2020-11-17 13:25:00|29412.4|29412.4|29412.4|29412.4|29412.4|29412.4|29412.4|29412.4|0
1605619510000|2020-11-17 13:25:10|29406.32|29406.32|29398.46|29398.46|29406.32|29406.32|29398.46|29398.46|0
1605619530000|2020-11-17 13:25:30|29402.77|29402.77|29402.77|29402.77|29402.77|29402.77|29402.77|29402.77|0
1605619550000|2020-11-17 13:25:50|29394.15|29394.15|29394.15|29394.15|29394.15|29394.15|29394.15|29394.15|0
1605619570000|2020-11-17 13:26:10|29389.85|29389.85|29392.37|29392.37|29394.15|29394.15|29389.85|29389.85|0
1605619580000|2020-11-17 13:26:20|29394.15|29394.15|29394.15|29394.15|29394.15|29394.15|29394.15|29394.15|0
1605619590000|2020-11-17 13:26:30|29395.93|29395.93|29395.93|29395.93|29395.93|29395.93|29395.93|29395.93|0
1605619620000|2020-11-17 13:27:00|29400.24|29400.24|29408.85|29408.85|29408.85|29408.85|29400.24|29400.24|0
1605619630000|2020-11-17 13:27:10|29414.18|29414.18|29414.18|29414.18|29414.18|29414.18|29414.18|29414.18|0
1605619640000|2020-11-17 13:27:20|29418.49|29418.49|29418.49|29418.49|29418.49|29418.49|29418.49|29418.49|0
1605619650000|2020-11-17 13:27:30|29422.79|29422.79|29427.1|29427.1|29427.1|29427.1|29422.79|29422.79|0
1605619660000|2020-11-17 13:27:40|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|0
1605619680000|2020-11-17 13:28:00|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|0
1605619700000|2020-11-17 13:28:20|29428.88|29428.88|29428.88|29428.88|29428.88|29428.88|29428.88|29428.88|0
1605619720000|2020-11-17 13:28:40|29424.57|29424.57|29420.26|29420.26|29424.57|29424.57|29420.26|29420.26|0
1605619740000|2020-11-17 13:29:00|29424.57|29424.57|29420.26|29420.26|29424.57|29424.57|29420.26|29420.26|0
1605619750000|2020-11-17 13:29:10|29418.49|29418.49|29422.04|29422.04|29422.04|29422.04|29418.49|29418.49|0
1605619760000|2020-11-17 13:29:20|29426.35|29426.35|29426.35|29426.35|29426.35|29426.35|29426.35|29426.35|0
1605619770000|2020-11-17 13:29:30|29422.04|29422.04|29422.04|29422.04|29422.04|29422.04|29422.04|29422.04|0
1605619800000|2020-11-17 13:30:00|29427.37|29427.37|29427.37|29427.37|29427.37|29427.37|29427.37|29427.37|0
1605619820000|2020-11-17 13:30:20|29414.46|29414.46|29418.76|29418.76|29418.76|29418.76|29414.46|29414.46|0
1605619840000|2020-11-17 13:30:40|29420.54|29420.54|29437.76|29437.76|29437.76|29437.76|29420.54|29420.54|0
1605619850000|2020-11-17 13:30:50|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|0
1605619860000|2020-11-17 13:31:00|29437.76|29437.76|29437.76|29437.76|29437.76|29437.76|29437.76|29437.76|0
1605619870000|2020-11-17 13:31:10|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|29439.54|0
1605619880000|2020-11-17 13:31:20|29430.93|29430.93|29426.62|29426.62|29430.93|29430.93|29426.62|29426.62|0
1605619890000|2020-11-17 13:31:30|29424.85|29424.85|29426.62|29426.62|29430.93|29430.93|29424.85|29424.85|0
1605619900000|2020-11-17 13:31:40|29430.93|29430.93|29430.93|29430.93|29430.93|29430.93|29430.93|29430.93|0
1605619910000|2020-11-17 13:31:50|29435.24|29435.24|29433.46|29433.46|29435.24|29435.24|29433.46|29433.46|0
1605619930000|2020-11-17 13:32:10|29424.85|29424.85|29416.98|29416.98|29429.15|29429.15|29416.98|29416.98|0
1605619940000|2020-11-17 13:32:20|29408.37|29408.37|29408.37|29408.37|29408.37|29408.37|29408.37|29408.37|0
1605619950000|2020-11-17 13:32:30|29412.68|29412.68|29419.51|29419.51|29419.51|29419.51|29406.59|29406.59|0
1605619960000|2020-11-17 13:32:40|29410.9|29410.9|29402.29|29402.29|29410.9|29410.9|29402.29|29402.29|0
1605619980000|2020-11-17 13:33:00|29400.51|29400.51|29415.21|29415.21|29415.21|29415.21|29400.51|29400.51|0
1605619990000|2020-11-17 13:33:10|29419.51|29419.51|29419.51|29419.51|29419.51|29419.51|29419.51|29419.51|0
1605620000000|2020-11-17 13:33:20|29410.9|29410.9|29405.57|29405.57|29410.9|29410.9|29405.57|29405.57|0
1605620010000|2020-11-17 13:33:30|29392.65|29392.65|29393.4|29393.4|29397.71|29397.71|29389.09|29389.09|0
1605620020000|2020-11-17 13:33:40|29402.01|29402.01|29406.32|29406.32|29406.32|29406.32|29402.01|29402.01|0
1605620030000|2020-11-17 13:33:50|29404.54|29404.54|29408.1|29408.1|29408.1|29408.1|29404.54|29404.54|0
1605620040000|2020-11-17 13:34:00|29412.4|29412.4|29417.74|29417.74|29417.74|29417.74|29412.4|29412.4|0
1605620050000|2020-11-17 13:34:10|29422.04|29422.04|29423.82|29423.82|29423.82|29423.82|29422.04|29422.04|0
1605620060000|2020-11-17 13:34:20|29425.6|29425.6|29425.6|29425.6|29425.6|29425.6|29425.6|29425.6|0
1605620070000|2020-11-17 13:34:30|29427.37|29427.37|29431.68|29431.68|29431.68|29431.68|29427.37|29427.37|0
1605620080000|2020-11-17 13:34:40|29429.9|29429.9|29421.29|29421.29|29429.9|29429.9|29421.29|29421.29|0
1605620100000|2020-11-17 13:35:00|29419.51|29419.51|29409.12|29409.12|29419.51|29419.51|29409.12|29409.12|0
1605620110000|2020-11-17 13:35:10|29413.43|29413.43|29419.51|29419.51|29419.51|29419.51|29413.43|29413.43|0
1605620130000|2020-11-17 13:35:30|29423.07|29423.07|29430.93|29430.93|29430.93|29430.93|29423.07|29423.07|0
1605620150000|2020-11-17 13:35:50|29426.62|29426.62|29423.07|29423.07|29426.62|29426.62|29423.07|29423.07|0
1605620160000|2020-11-17 13:36:00|29418.76|29418.76|29418.01|29418.01|29418.76|29418.76|29414.46|29414.46|0
1605620170000|2020-11-17 13:36:10|29422.32|29422.32|29422.32|29422.32|29422.32|29422.32|29422.32|29422.32|0
1605620180000|2020-11-17 13:36:20|29409.4|29409.4|29409.4|29409.4|29409.4|29409.4|29409.4|29409.4|0
1605620190000|2020-11-17 13:36:30|29413.7|29413.7|29426.62|29426.62|29426.62|29426.62|29413.7|29413.7|0
1605620200000|2020-11-17 13:36:40|29428.4|29428.4|29435.24|29435.24|29437.01|29437.01|29428.4|29428.4|0
1605620230000|2020-11-17 13:37:10|29430.93|29430.93|29430.93|29430.93|29430.93|29430.93|29430.93|29430.93|0
1605620240000|2020-11-17 13:37:20|29434.48|29434.48|29436.26|29436.26|29436.26|29436.26|29434.48|29434.48|0
1605620250000|2020-11-17 13:37:30|29438.04|29438.04|29433.73|29433.73|29438.04|29438.04|29433.73|29433.73|0
1605620260000|2020-11-17 13:37:40|29442.35|29442.35|29432.71|29432.71|29442.35|29442.35|29432.71|29432.71|0
1605620270000|2020-11-17 13:37:50|29428.4|29428.4|29418.01|29418.01|29428.4|29428.4|29418.01|29418.01|0
1605620290000|2020-11-17 13:38:10|29413.7|29413.7|29411.93|29411.93|29413.7|29413.7|29411.93|29411.93|0
1605620330000|2020-11-17 13:38:50|29407.62|29407.62|29407.62|29407.62|29407.62|29407.62|29407.62|29407.62|0
1605620350000|2020-11-17 13:39:10|29411.93|29411.93|29411.93|29411.93|29411.93|29411.93|29411.93|29411.93|0
1605620370000|2020-11-17 13:39:30|29410.15|29410.15|29410.15|29410.15|29410.15|29410.15|29410.15|29410.15|0
1605620380000|2020-11-17 13:39:40|29411.93|29411.93|29403.31|29403.31|29411.93|29411.93|29403.31|29403.31|0
1605620390000|2020-11-17 13:39:50|29399.01|29399.01|29399.01|29399.01|29399.01|29399.01|29399.01|29399.01|0
1605620400000|2020-11-17 13:40:00|29400.79|29400.79|29405.09|29405.09|29405.09|29405.09|29400.79|29400.79|0
1605620410000|2020-11-17 13:40:10|29409.4|29409.4|29413.7|29413.7|29413.7|29413.7|29409.4|29409.4|0
1605620420000|2020-11-17 13:40:20|29415.48|29415.48|29424.09|29424.09|29424.09|29424.09|29415.48|29415.48|0
1605620440000|2020-11-17 13:40:40|29419.79|29419.79|29419.79|29419.79|29419.79|29419.79|29419.79|29419.79|0
1605620450000|2020-11-17 13:40:50|29426.9|29426.9|29422.59|29422.59|29426.9|29426.9|29422.59|29422.59|0
1605620470000|2020-11-17 13:41:10|29426.9|29426.9|29426.9|29426.9|29426.9|29426.9|29426.9|29426.9|0
1605620480000|2020-11-17 13:41:20|29425.12|29425.12|29425.12|29425.12|29429.43|29429.43|29425.12|29425.12|0
1605620500000|2020-11-17 13:41:40|29426.9|29426.9|29426.9|29426.9|29426.9|29426.9|29426.9|29426.9|0
1605620510000|2020-11-17 13:41:50|29431.2|29431.2|29434.76|29434.76|29434.76|29434.76|29431.2|29431.2|0
1605620520000|2020-11-17 13:42:00|29439.07|29439.07|29439.07|29439.07|29439.07|29439.07|29439.07|29439.07|0
1605620530000|2020-11-17 13:42:10|29434.76|29434.76|29434.76|29434.76|29434.76|29434.76|29434.76|29434.76|0
1605620540000|2020-11-17 13:42:20|29430.45|29430.45|29430.45|29430.45|29430.45|29430.45|29430.45|29430.45|0
1605620550000|2020-11-17 13:42:30|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|0
1605620560000|2020-11-17 13:42:40|29421.84|29421.84|29430.45|29430.45|29430.45|29430.45|29421.84|29421.84|0
1605620570000|2020-11-17 13:42:50|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|0
1605620580000|2020-11-17 13:43:00|29430.45|29430.45|29430.45|29430.45|29430.45|29430.45|29430.45|29430.45|0
1605620600000|2020-11-17 13:43:20|29434.01|29434.01|29415.01|29415.01|29434.01|29434.01|29415.01|29415.01|0
1605620610000|2020-11-17 13:43:30|29410.7|29410.7|29410.7|29410.7|29410.7|29410.7|29410.7|29410.7|0
1605620620000|2020-11-17 13:43:40|29406.39|29406.39|29406.39|29406.39|29406.39|29406.39|29406.39|29406.39|0
1605620630000|2020-11-17 13:43:50|29404.61|29404.61|29400.31|29400.31|29404.61|29404.61|29400.31|29400.31|0
1605620640000|2020-11-17 13:44:00|29404.61|29404.61|29404.61|29404.61|29404.61|29404.61|29404.61|29404.61|0
1605620660000|2020-11-17 13:44:20|29401.06|29401.06|29392.45|29392.45|29401.06|29401.06|29392.45|29392.45|0
1605620680000|2020-11-17 13:44:40|29396.75|29396.75|29396.75|29396.75|29396.75|29396.75|29396.75|29396.75|0
1605620690000|2020-11-17 13:44:50|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|0
1605620700000|2020-11-17 13:45:00|29400.31|29400.31|29404.61|29404.61|29408.92|29408.92|29398.53|29398.53|0
1605620710000|2020-11-17 13:45:10|29413.23|29413.23|29413.23|29413.23|29413.23|29413.23|29413.23|29413.23|0
1605620720000|2020-11-17 13:45:20|29409.67|29409.67|29409.67|29409.67|29409.67|29409.67|29409.67|29409.67|0
1605620730000|2020-11-17 13:45:30|29405.37|29405.37|29405.37|29405.37|29409.67|29409.67|29405.37|29405.37|0
1605620740000|2020-11-17 13:45:40|29409.67|29409.67|29415.01|29415.01|29415.01|29415.01|29409.67|29409.67|0
1605620750000|2020-11-17 13:45:50|29410.7|29410.7|29410.7|29410.7|29415.01|29415.01|29410.7|29410.7|0
1605620760000|2020-11-17 13:46:00|29415.01|29415.01|29406.39|29406.39|29415.01|29415.01|29406.39|29406.39|0
1605620770000|2020-11-17 13:46:10|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|0
1605620780000|2020-11-17 13:46:20|29408.92|29408.92|29398.53|29398.53|29408.92|29408.92|29398.53|29398.53|0
1605620800000|2020-11-17 13:46:40|29389.92|29389.92|29389.92|29389.92|29389.92|29389.92|29389.92|29389.92|0
1605620810000|2020-11-17 13:46:50|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|0
1605620830000|2020-11-17 13:47:10|29383.83|29383.83|29383.83|29383.83|29383.83|29383.83|29383.83|29383.83|0
1605620860000|2020-11-17 13:47:40|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|0
1605620870000|2020-11-17 13:47:50|29379.53|29379.53|29379.53|29379.53|29379.53|29379.53|29379.53|29379.53|0
1605620880000|2020-11-17 13:48:00|29381.31|29381.31|29377.75|29377.75|29381.31|29381.31|29377.75|29377.75|0
1605620890000|2020-11-17 13:48:10|29379.53|29379.53|29375.97|29375.97|29383.83|29383.83|29375.97|29375.97|0
1605620920000|2020-11-17 13:48:40|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|0
1605620950000|2020-11-17 13:49:10|29375.97|29375.97|29375.22|29375.22|29375.97|29375.97|29373.44|29373.44|0
1605620970000|2020-11-17 13:49:30|29373.44|29373.44|29373.44|29373.44|29373.44|29373.44|29373.44|29373.44|0
1605620980000|2020-11-17 13:49:40|29386.36|29386.36|29386.36|29386.36|29386.36|29386.36|29386.36|29386.36|0
1605620990000|2020-11-17 13:49:50|29382.81|29382.81|29382.81|29382.81|29382.81|29382.81|29382.81|29382.81|0
1605621100000|2020-11-17 13:51:40|29374.2|29374.2|29382.81|29382.81|29382.81|29382.81|29374.2|29374.2|0
1605621110000|2020-11-17 13:51:50|29378.5|29378.5|29374.2|29374.2|29378.5|29378.5|29374.2|29374.2|0
1605621170000|2020-11-17 13:52:50|29369.89|29369.89|29374.2|29374.2|29374.2|29374.2|29369.89|29369.89|0
1605621180000|2020-11-17 13:53:00|29370.64|29370.64|29372.42|29372.42|29372.42|29372.42|29370.64|29370.64|0
1605621190000|2020-11-17 13:53:10|29374.2|29374.2|29374.2|29374.2|29374.2|29374.2|29374.2|29374.2|0
1605621200000|2020-11-17 13:53:20|29382.81|29382.81|29382.81|29382.81|29382.81|29382.81|29382.81|29382.81|0
1605621210000|2020-11-17 13:53:30|29395.73|29395.73|29416.51|29416.51|29416.51|29416.51|29395.73|29395.73|0
1605621220000|2020-11-17 13:53:40|29403.59|29403.59|29403.59|29403.59|29403.59|29403.59|29403.59|29403.59|0
1605621230000|2020-11-17 13:53:50|29405.37|29405.37|29411.45|29411.45|29411.45|29411.45|29405.37|29405.37|0
1605621250000|2020-11-17 13:54:10|29409.67|29409.67|29409.67|29409.67|29409.67|29409.67|29409.67|29409.67|0
1605621260000|2020-11-17 13:54:20|29407.9|29407.9|29403.59|29403.59|29407.9|29407.9|29403.59|29403.59|0
1605621270000|2020-11-17 13:54:30|29407.9|29407.9|29407.9|29407.9|29407.9|29407.9|29407.9|29407.9|0
1605621290000|2020-11-17 13:54:50|29403.59|29403.59|29403.59|29403.59|29403.59|29403.59|29403.59|29403.59|0
1605621300000|2020-11-17 13:55:00|29399.28|29399.28|29399.28|29399.28|29399.28|29399.28|29399.28|29399.28|0
1605621320000|2020-11-17 13:55:20|29393.95|29393.95|29389.64|29389.64|29393.95|29393.95|29389.64|29389.64|0
1605621360000|2020-11-17 13:56:00|29393.95|29393.95|29393.95|29393.95|29393.95|29393.95|29393.95|29393.95|0
1605621380000|2020-11-17 13:56:20|29389.64|29389.64|29389.64|29389.64|29389.64|29389.64|29389.64|29389.64|0
1605621400000|2020-11-17 13:56:40|29381.03|29381.03|29381.03|29381.03|29381.03|29381.03|29381.03|29381.03|0
1605621410000|2020-11-17 13:56:50|29372.42|29372.42|29368.11|29368.11|29372.42|29372.42|29368.11|29368.11|0
1605621440000|2020-11-17 13:57:20|29363.81|29363.81|29359.5|29359.5|29363.81|29363.81|29359.5|29359.5|0
1605621450000|2020-11-17 13:57:30|29355.19|29355.19|29359.5|29359.5|29359.5|29359.5|29355.19|29355.19|0
1605621460000|2020-11-17 13:57:40|29363.05|29363.05|29367.36|29367.36|29367.36|29367.36|29363.05|29363.05|0
1605621490000|2020-11-17 13:58:10|29371.67|29371.67|29371.67|29371.67|29371.67|29371.67|29371.67|29371.67|0
1605621520000|2020-11-17 13:58:40|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|0
1605621530000|2020-11-17 13:58:50|29377.75|29377.75|29377.75|29377.75|29377.75|29377.75|29377.75|29377.75|0
1605621570000|2020-11-17 13:59:30|29379.53|29379.53|29379.53|29379.53|29379.53|29379.53|29379.53|29379.53|0
1605621580000|2020-11-17 13:59:40|29375.22|29375.22|29375.22|29375.22|29375.22|29375.22|29375.22|29375.22|0
1605621600000|2020-11-17 14:00:00|29379.53|29379.53|29365.58|29365.58|29379.53|29379.53|29365.58|29365.58|0
1605621620000|2020-11-17 14:00:20|29361.28|29361.28|29359.5|29359.5|29361.28|29361.28|29359.5|29359.5|0
1605621630000|2020-11-17 14:00:30|29355.19|29355.19|29355.19|29355.19|29355.19|29355.19|29355.19|29355.19|0
1605621670000|2020-11-17 14:01:10|29351.64|29351.64|29338.72|29338.72|29351.64|29351.64|29338.72|29338.72|0
1605621690000|2020-11-17 14:01:30|29340.5|29340.5|29336.94|29336.94|29340.5|29340.5|29336.94|29336.94|0
1605621700000|2020-11-17 14:01:40|29332.64|29332.64|29332.64|29332.64|29332.64|29332.64|29332.64|29332.64|0
1605621710000|2020-11-17 14:01:50|29328.33|29328.33|29328.33|29328.33|29328.33|29328.33|29328.33|29328.33|0
1605621720000|2020-11-17 14:02:00|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|0
1605621740000|2020-11-17 14:02:20|29331.88|29331.88|29327.58|29327.58|29331.88|29331.88|29327.58|29327.58|0
1605621780000|2020-11-17 14:03:00|29329.36|29329.36|29329.36|29329.36|29329.36|29329.36|29329.36|29329.36|0
1605621800000|2020-11-17 14:03:20|29332.91|29332.91|29335.44|29335.44|29335.44|29335.44|29331.13|29331.13|0
1605621830000|2020-11-17 14:03:50|29331.13|29331.13|29331.13|29331.13|29331.13|29331.13|29331.13|29331.13|0
1605621840000|2020-11-17 14:04:00|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29325.05|29325.05|0
1605621850000|2020-11-17 14:04:10|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|0
1605621860000|2020-11-17 14:04:20|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|0
1605621880000|2020-11-17 14:04:40|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|0
1605621890000|2020-11-17 14:04:50|29313.91|29313.91|29315.68|29315.68|29315.68|29315.68|29313.91|29313.91|0
1605621900000|2020-11-17 14:05:00|29319.99|29319.99|29319.99|29319.99|29319.99|29319.99|29319.99|29319.99|0
1605621910000|2020-11-17 14:05:10|29313.91|29313.91|29312.13|29312.13|29313.91|29313.91|29312.13|29312.13|0
1605621920000|2020-11-17 14:05:20|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|0
1605621930000|2020-11-17 14:05:30|29309.6|29309.6|29309.6|29309.6|29309.6|29309.6|29309.6|29309.6|0
1605621950000|2020-11-17 14:05:50|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|0
1605621960000|2020-11-17 14:06:00|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|0
1605621970000|2020-11-17 14:06:10|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|0
1605621990000|2020-11-17 14:06:30|29315.68|29315.68|29315.68|29315.68|29315.68|29315.68|29315.68|29315.68|0
1605622000000|2020-11-17 14:06:40|29319.99|29319.99|29292.38|29292.38|29319.99|29319.99|29292.38|29292.38|0
1605622010000|2020-11-17 14:06:50|29300.99|29300.99|29300.99|29300.99|29300.99|29300.99|29300.99|29300.99|0
1605622040000|2020-11-17 14:07:20|29292.38|29292.38|29296.68|29296.68|29296.68|29296.68|29292.38|29292.38|0
1605622050000|2020-11-17 14:07:30|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|0
1605622060000|2020-11-17 14:07:40|29288.82|29288.82|29285.27|29285.27|29288.82|29288.82|29285.27|29285.27|0
1605622070000|2020-11-17 14:07:50|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|29289.57|0
1605622080000|2020-11-17 14:08:00|29280.96|29280.96|29289.57|29289.57|29289.57|29289.57|29280.96|29280.96|0
1605622100000|2020-11-17 14:08:20|29298.18|29298.18|29298.18|29298.18|29298.18|29298.18|29298.18|29298.18|0
1605622110000|2020-11-17 14:08:30|29301.74|29301.74|29312.88|29312.88|29312.88|29312.88|29299.96|29299.96|0
1605622120000|2020-11-17 14:08:40|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|29316.44|0
1605622130000|2020-11-17 14:08:50|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|0
1605622170000|2020-11-17 14:09:30|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|0
1605622190000|2020-11-17 14:09:50|29322.52|29322.52|29322.52|29322.52|29322.52|29322.52|29322.52|29322.52|0
1605622220000|2020-11-17 14:10:20|29324.3|29324.3|29331.13|29331.13|29331.13|29331.13|29322.52|29322.52|0
1605622230000|2020-11-17 14:10:30|29335.44|29335.44|29335.44|29335.44|29335.44|29335.44|29335.44|29335.44|0
1605622270000|2020-11-17 14:11:10|29338.99|29338.99|29343.3|29343.3|29343.3|29343.3|29338.99|29338.99|0
1605622280000|2020-11-17 14:11:20|29346.86|29346.86|29348.63|29348.63|29348.63|29348.63|29346.86|29346.86|0
1605622330000|2020-11-17 14:12:10|29350.41|29350.41|29371.94|29371.94|29371.94|29371.94|29350.41|29350.41|0
1605622340000|2020-11-17 14:12:20|29373.72|29373.72|29378.03|29378.03|29378.03|29378.03|29373.72|29373.72|0
1605622380000|2020-11-17 14:13:00|29384.11|29384.11|29388.42|29388.42|29388.42|29388.42|29384.11|29384.11|0
1605622420000|2020-11-17 14:13:40|29386.64|29386.64|29386.64|29386.64|29386.64|29386.64|29386.64|29386.64|0
1605622430000|2020-11-17 14:13:50|29390.94|29390.94|29390.94|29390.94|29390.94|29390.94|29390.94|29390.94|0
1605622490000|2020-11-17 14:14:50|29392.72|29392.72|29392.72|29392.72|29392.72|29392.72|29392.72|29392.72|0
1605622510000|2020-11-17 14:15:10|29396.28|29396.28|29396.28|29396.28|29396.28|29396.28|29396.28|29396.28|0
1605622540000|2020-11-17 14:15:40|29394.5|29394.5|29394.5|29394.5|29394.5|29394.5|29394.5|29394.5|0
1605622550000|2020-11-17 14:15:50|29403.11|29403.11|29398.81|29398.81|29403.11|29403.11|29398.81|29398.81|0
1605622560000|2020-11-17 14:16:00|29397.03|29397.03|29389.17|29389.17|29397.03|29397.03|29389.17|29389.17|0
1605622570000|2020-11-17 14:16:10|29384.86|29384.86|29384.86|29384.86|29384.86|29384.86|29384.86|29384.86|0
1605622580000|2020-11-17 14:16:20|29383.08|29383.08|29383.08|29383.08|29383.08|29383.08|29383.08|29383.08|0
1605622600000|2020-11-17 14:16:40|29381.31|29381.31|29381.31|29381.31|29381.31|29381.31|29381.31|29381.31|0
1605622620000|2020-11-17 14:17:00|29377|29377|29377|29377|29377|29377|29377|29377|0
1605622640000|2020-11-17 14:17:20|29381.31|29381.31|29381.31|29381.31|29385.61|29385.61|29381.31|29381.31|0
1605622650000|2020-11-17 14:17:30|29379.53|29379.53|29383.08|29383.08|29383.08|29383.08|29379.53|29379.53|0
1605622660000|2020-11-17 14:17:40|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|0
1605622670000|2020-11-17 14:17:50|29389.92|29389.92|29389.92|29389.92|29389.92|29389.92|29389.92|29389.92|0
1605622710000|2020-11-17 14:18:30|29388.14|29388.14|29389.92|29389.92|29389.92|29389.92|29388.14|29388.14|0
1605622720000|2020-11-17 14:18:40|29391.7|29391.7|29396|29396|29400.31|29400.31|29391.7|29391.7|0
1605622730000|2020-11-17 14:18:50|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|0
1605622760000|2020-11-17 14:19:20|29393.47|29393.47|29393.47|29393.47|29393.47|29393.47|29393.47|29393.47|0
1605622770000|2020-11-17 14:19:30|29395.25|29395.25|29395.25|29395.25|29395.25|29395.25|29395.25|29395.25|0
1605622790000|2020-11-17 14:19:50|29390.94|29390.94|29390.94|29390.94|29390.94|29390.94|29390.94|29390.94|0
1605622800000|2020-11-17 14:20:00|29395.25|29395.25|29395.25|29395.25|29395.25|29395.25|29395.25|29395.25|0
1605622810000|2020-11-17 14:20:10|29400.58|29400.58|29400.58|29400.58|29400.58|29400.58|29400.58|29400.58|0
1605622830000|2020-11-17 14:20:30|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|0
1605622840000|2020-11-17 14:20:40|29406.67|29406.67|29406.67|29406.67|29406.67|29406.67|29406.67|29406.67|0
1605622850000|2020-11-17 14:20:50|29410.22|29410.22|29413.78|29413.78|29413.78|29413.78|29410.22|29410.22|0
1605622860000|2020-11-17 14:21:00|29415.55|29415.55|29413.78|29413.78|29415.55|29415.55|29413.78|29413.78|0
1605622870000|2020-11-17 14:21:10|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|0
1605622880000|2020-11-17 14:21:20|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|0
1605622900000|2020-11-17 14:21:40|29421.64|29421.64|29421.64|29421.64|29421.64|29421.64|29421.64|29421.64|0
1605622910000|2020-11-17 14:21:50|29418.08|29418.08|29413.78|29413.78|29418.08|29418.08|29413.78|29413.78|0
1605622920000|2020-11-17 14:22:00|29417.33|29417.33|29427.72|29427.72|29427.72|29427.72|29417.33|29417.33|0
1605622930000|2020-11-17 14:22:10|29429.5|29429.5|29409.75|29409.75|29431.28|29431.28|29409.75|29409.75|0
1605622940000|2020-11-17 14:22:20|29426.97|29426.97|29426.22|29426.22|29430.53|29430.53|29424.44|29424.44|0
1605622950000|2020-11-17 14:22:30|29420.89|29420.89|29419.11|29419.11|29420.89|29420.89|29419.11|29419.11|0
1605622970000|2020-11-17 14:22:50|29422.66|29422.66|29426.97|29426.97|29426.97|29426.97|29422.66|29422.66|0
1605622990000|2020-11-17 14:23:10|29428.75|29428.75|29433.05|29433.05|29437.36|29437.36|29428.75|29428.75|0
1605623000000|2020-11-17 14:23:20|29431.28|29431.28|29431.28|29431.28|29431.28|29431.28|29431.28|29431.28|0
1605623010000|2020-11-17 14:23:30|29426.97|29426.97|29426.97|29426.97|29426.97|29426.97|29426.97|29426.97|0
1605623020000|2020-11-17 14:23:40|29422.66|29422.66|29435.58|29435.58|29439.89|29439.89|29422.66|29422.66|0
1605623030000|2020-11-17 14:23:50|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|0
1605623040000|2020-11-17 14:24:00|29440.92|29440.92|29451.31|29451.31|29451.31|29451.31|29440.92|29440.92|0
1605623050000|2020-11-17 14:24:10|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|0
1605623070000|2020-11-17 14:24:30|29448.78|29448.78|29445.22|29445.22|29448.78|29448.78|29445.22|29445.22|0
1605623090000|2020-11-17 14:24:50|29443.44|29443.44|29443.44|29443.44|29443.44|29443.44|29443.44|29443.44|0
1605623100000|2020-11-17 14:25:00|29441.67|29441.67|29441.67|29441.67|29445.97|29445.97|29437.36|29437.36|0
1605623110000|2020-11-17 14:25:10|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|0
1605623120000|2020-11-17 14:25:20|29428.75|29428.75|29426.97|29426.97|29428.75|29428.75|29426.97|29426.97|0
1605623130000|2020-11-17 14:25:30|29421.64|29421.64|29427.72|29427.72|29427.72|29427.72|29421.64|29421.64|0
1605623140000|2020-11-17 14:25:40|29434.83|29434.83|29433.05|29433.05|29434.83|29434.83|29433.05|29433.05|0
1605623150000|2020-11-17 14:25:50|29420.89|29420.89|29416.58|29416.58|29420.89|29420.89|29416.58|29416.58|0
1605623180000|2020-11-17 14:26:20|29409.47|29409.47|29413.03|29413.03|29413.03|29413.03|29409.47|29409.47|0
1605623190000|2020-11-17 14:26:30|29417.33|29417.33|29420.89|29420.89|29420.89|29420.89|29417.33|29417.33|0
1605623220000|2020-11-17 14:27:00|29425.19|29425.19|29428.75|29428.75|29428.75|29428.75|29425.19|29425.19|0
1605623230000|2020-11-17 14:27:10|29433.05|29433.05|29436.61|29436.61|29436.61|29436.61|29433.05|29433.05|0
1605623240000|2020-11-17 14:27:20|29432.3|29432.3|29432.3|29432.3|29432.3|29432.3|29432.3|29432.3|0
1605623250000|2020-11-17 14:27:30|29428|29428|29426.22|29426.22|29428|29428|29426.22|29426.22|0
1605623260000|2020-11-17 14:27:40|29428|29428|29428|29428|29428|29428|29428|29428|0
1605623270000|2020-11-17 14:27:50|29432.3|29432.3|29449.53|29449.53|29449.53|29449.53|29432.3|29432.3|0
1605623280000|2020-11-17 14:28:00|29458.14|29458.14|29463.47|29463.47|29466.75|29466.75|29453.83|29453.83|0
1605623290000|2020-11-17 14:28:10|29467.78|29467.78|29465.25|29465.25|29467.78|29467.78|29461.7|29461.7|0
1605623300000|2020-11-17 14:28:20|29469.56|29469.56|29471.33|29471.33|29471.33|29471.33|29469.56|29469.56|0
1605623310000|2020-11-17 14:28:30|29475.64|29475.64|29471.33|29471.33|29475.64|29475.64|29471.33|29471.33|0
1605623320000|2020-11-17 14:28:40|29475.64|29475.64|29484.25|29484.25|29484.25|29484.25|29475.64|29475.64|0
1605623330000|2020-11-17 14:28:50|29479.95|29479.95|29487.81|29487.81|29487.81|29487.81|29479.95|29479.95|0
1605623340000|2020-11-17 14:29:00|29486.03|29486.03|29486.03|29486.03|29486.03|29486.03|29486.03|29486.03|0
1605623350000|2020-11-17 14:29:10|29481.72|29481.72|29481.72|29481.72|29481.72|29481.72|29481.72|29481.72|0
1605623360000|2020-11-17 14:29:20|29479.95|29479.95|29478.17|29478.17|29479.95|29479.95|29478.17|29478.17|0
1605623370000|2020-11-17 14:29:30|29473.86|29473.86|29473.86|29473.86|29473.86|29473.86|29473.86|29473.86|0
1605623380000|2020-11-17 14:29:40|29478.17|29478.17|29478.17|29478.17|29478.17|29478.17|29473.86|29473.86|0
1605623390000|2020-11-17 14:29:50|29482.48|29482.48|29491.09|29491.09|29499.7|29499.7|29478.17|29478.17|0
1605623400000|2020-11-17 14:30:00|29489.31|29489.31|29489.31|29489.31|29489.31|29489.31|29480.7|29480.7|0
1605623410000|2020-11-17 14:30:10|29478.92|29478.92|29466|29466|29478.92|29478.92|29466|29466|0
1605623430000|2020-11-17 14:30:30|29457.39|29457.39|29468.81|29468.81|29468.81|29468.81|29457.39|29457.39|0
1605623440000|2020-11-17 14:30:40|29473.11|29473.11|29477.42|29477.42|29477.42|29477.42|29473.11|29473.11|0
1605623460000|2020-11-17 14:31:00|29479.2|29479.2|29485.28|29485.28|29485.28|29485.28|29479.2|29479.2|0
1605623470000|2020-11-17 14:31:10|29480.97|29480.97|29480.97|29480.97|29480.97|29480.97|29480.97|29480.97|0
1605623500000|2020-11-17 14:31:40|29479.2|29479.2|29470.58|29470.58|29479.2|29479.2|29470.58|29470.58|0
1605623510000|2020-11-17 14:31:50|29474.89|29474.89|29479.2|29479.2|29479.2|29479.2|29470.58|29470.58|0
1605623520000|2020-11-17 14:32:00|29484.53|29484.53|29486.31|29486.31|29486.31|29486.31|29482.75|29482.75|0
1605623530000|2020-11-17 14:32:10|29484.53|29484.53|29477.42|29477.42|29484.53|29484.53|29477.42|29477.42|0
1605623540000|2020-11-17 14:32:20|29481.72|29481.72|29482.48|29482.48|29487.81|29487.81|29481.72|29481.72|0
1605623550000|2020-11-17 14:32:30|29484.25|29484.25|29486.03|29486.03|29486.03|29486.03|29484.25|29484.25|0
1605623560000|2020-11-17 14:32:40|29490.34|29490.34|29486.03|29486.03|29494.64|29494.64|29486.03|29486.03|0
1605623570000|2020-11-17 14:32:50|29490.34|29490.34|29489.31|29489.31|29494.64|29494.64|29489.31|29489.31|0
1605623580000|2020-11-17 14:33:00|29485|29485|29485|29485|29485|29485|29485|29485|0
1605623590000|2020-11-17 14:33:10|29481.45|29481.45|29466.75|29466.75|29481.45|29481.45|29466.75|29466.75|0
1605623610000|2020-11-17 14:33:30|29463.2|29463.2|29463.2|29463.2|29463.2|29463.2|29463.2|29463.2|0
1605623620000|2020-11-17 14:33:40|29461.42|29461.42|29459.64|29459.64|29461.42|29461.42|29459.64|29459.64|0
1605623630000|2020-11-17 14:33:50|29461.42|29461.42|29459.64|29459.64|29461.42|29461.42|29459.64|29459.64|0
1605623640000|2020-11-17 14:34:00|29454.31|29454.31|29431.75|29431.75|29454.31|29454.31|29431.75|29431.75|0
1605623650000|2020-11-17 14:34:10|29422.11|29422.11|29407.42|29407.42|29422.11|29422.11|29407.42|29407.42|0
1605623660000|2020-11-17 14:34:20|29411.72|29411.72|29401.33|29401.33|29411.72|29411.72|29401.33|29401.33|0
1605623670000|2020-11-17 14:34:30|29409.95|29409.95|29409.95|29409.95|29409.95|29409.95|29409.95|29409.95|0
1605623680000|2020-11-17 14:34:40|29414.25|29414.25|29424.64|29424.64|29424.64|29424.64|29414.25|29414.25|0
1605623690000|2020-11-17 14:34:50|29420.34|29420.34|29414.25|29414.25|29420.34|29420.34|29411.72|29411.72|0
1605623700000|2020-11-17 14:35:00|29416.03|29416.03|29422.11|29422.11|29422.11|29422.11|29416.03|29416.03|0
1605623710000|2020-11-17 14:35:10|29425.67|29425.67|29425.67|29425.67|29425.67|29425.67|29425.67|29425.67|0
1605623720000|2020-11-17 14:35:20|29421.36|29421.36|29412.75|29412.75|29421.36|29421.36|29412.75|29412.75|0
1605623730000|2020-11-17 14:35:30|29414.53|29414.53|29416.31|29416.31|29424.92|29424.92|29414.53|29414.53|0
1605623740000|2020-11-17 14:35:40|29414.53|29414.53|29406.67|29406.67|29414.53|29414.53|29406.67|29406.67|0
1605623750000|2020-11-17 14:35:50|29404.89|29404.89|29415.28|29415.28|29415.28|29415.28|29404.89|29404.89|0
1605623760000|2020-11-17 14:36:00|29423.14|29423.14|29423.14|29423.14|29423.14|29423.14|29423.14|29423.14|0
1605623780000|2020-11-17 14:36:20|29414.53|29414.53|29405.92|29405.92|29414.53|29414.53|29405.92|29405.92|0
1605623790000|2020-11-17 14:36:30|29410.22|29410.22|29410.22|29410.22|29410.22|29410.22|29410.22|29410.22|0
1605623810000|2020-11-17 14:36:50|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|0
1605623820000|2020-11-17 14:37:00|29405.92|29405.92|29401.61|29401.61|29405.92|29405.92|29401.61|29401.61|0
1605623830000|2020-11-17 14:37:10|29398.05|29398.05|29398.05|29398.05|29398.05|29398.05|29398.05|29398.05|0
1605623840000|2020-11-17 14:37:20|29402.36|29402.36|29405.92|29405.92|29410.22|29410.22|29402.36|29402.36|0
1605623850000|2020-11-17 14:37:30|29410.22|29410.22|29419.11|29419.11|29419.11|29419.11|29405.92|29405.92|0
1605623860000|2020-11-17 14:37:40|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|0
1605623870000|2020-11-17 14:37:50|29406.94|29406.94|29406.94|29406.94|29406.94|29406.94|29406.94|29406.94|0
1605623880000|2020-11-17 14:38:00|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|0
1605623890000|2020-11-17 14:38:10|29417.33|29417.33|29427.72|29427.72|29427.72|29427.72|29417.33|29417.33|0
1605623900000|2020-11-17 14:38:20|29436.33|29436.33|29438.11|29438.11|29438.11|29438.11|29436.33|29436.33|0
1605623910000|2020-11-17 14:38:30|29439.89|29439.89|29438.11|29438.11|29439.89|29439.89|29438.11|29438.11|0
1605623920000|2020-11-17 14:38:40|29436.33|29436.33|29444.2|29444.2|29451.03|29451.03|29436.33|29436.33|0
1605623930000|2020-11-17 14:38:50|29452.81|29452.81|29454.59|29454.59|29454.59|29454.59|29452.81|29452.81|0
1605623940000|2020-11-17 14:39:00|29456.36|29456.36|29456.36|29456.36|29456.36|29456.36|29456.36|29456.36|0
1605623950000|2020-11-17 14:39:10|29447.75|29447.75|29444.2|29444.2|29447.75|29447.75|29444.2|29444.2|0
1605623970000|2020-11-17 14:39:30|29439.89|29439.89|29439.89|29439.89|29439.89|29439.89|29439.89|29439.89|0
1605623980000|2020-11-17 14:39:40|29449.53|29449.53|29454.86|29454.86|29454.86|29454.86|29449.53|29449.53|0
1605623990000|2020-11-17 14:39:50|29456.64|29456.64|29454.11|29454.11|29458.42|29458.42|29454.11|29454.11|0
1605624000000|2020-11-17 14:40:00|29452.33|29452.33|29452.33|29452.33|29452.33|29452.33|29452.33|29452.33|0
1605624010000|2020-11-17 14:40:10|29448.03|29448.03|29448.03|29448.03|29449.8|29449.8|29448.03|29448.03|0
1605624020000|2020-11-17 14:40:20|29443.72|29443.72|29443.72|29443.72|29443.72|29443.72|29443.72|29443.72|0
1605624030000|2020-11-17 14:40:30|29428|29428|29428|29428|29428|29428|29428|29428|0
1605624040000|2020-11-17 14:40:40|29423.69|29423.69|29428|29428|29428|29428|29423.69|29423.69|0
1605624060000|2020-11-17 14:41:00|29432.3|29432.3|29428.75|29428.75|29436.61|29436.61|29428.75|29428.75|0
1605624070000|2020-11-17 14:41:10|29424.44|29424.44|29433.05|29433.05|29437.36|29437.36|29415.83|29415.83|0
1605624100000|2020-11-17 14:41:40|29420.14|29420.14|29415.83|29415.83|29420.14|29420.14|29415.83|29415.83|0
1605624110000|2020-11-17 14:41:50|29420.14|29420.14|29424.44|29424.44|29424.44|29424.44|29420.14|29420.14|0
1605624120000|2020-11-17 14:42:00|29428.75|29428.75|29429.5|29429.5|29433.05|29433.05|29428.75|29428.75|0
1605624140000|2020-11-17 14:42:20|29433.81|29433.81|29435.58|29435.58|29435.58|29435.58|29433.81|29433.81|0
1605624150000|2020-11-17 14:42:30|29431.28|29431.28|29422.39|29422.39|29431.28|29431.28|29422.39|29422.39|0
1605624160000|2020-11-17 14:42:40|29431|29431|29431|29431|29431|29431|29431|29431|0
1605624170000|2020-11-17 14:42:50|29426.7|29426.7|29443.92|29443.92|29443.92|29443.92|29426.7|29426.7|0
1605624180000|2020-11-17 14:43:00|29439.61|29439.61|29448.23|29448.23|29452.53|29452.53|29439.61|29439.61|0
1605624190000|2020-11-17 14:43:10|29443.92|29443.92|29443.92|29443.92|29443.92|29443.92|29443.92|29443.92|0
1605624200000|2020-11-17 14:43:20|29439.61|29439.61|29438.86|29438.86|29439.61|29439.61|29435.31|29435.31|0
1605624210000|2020-11-17 14:43:30|29434.56|29434.56|29434.56|29434.56|29434.56|29434.56|29434.56|29434.56|0
1605624230000|2020-11-17 14:43:50|29438.86|29438.86|29438.86|29438.86|29438.86|29438.86|29438.86|29438.86|0
1605624240000|2020-11-17 14:44:00|29447.48|29447.48|29443.17|29443.17|29447.48|29447.48|29443.17|29443.17|0
1605624250000|2020-11-17 14:44:10|29447.48|29447.48|29457.11|29457.11|29461.42|29461.42|29447.48|29447.48|0
1605624260000|2020-11-17 14:44:20|29458.89|29458.89|29458.89|29458.89|29458.89|29458.89|29458.89|29458.89|0
1605624270000|2020-11-17 14:44:30|29460.67|29460.67|29460.67|29460.67|29460.67|29460.67|29460.67|29460.67|0
1605624280000|2020-11-17 14:44:40|29464.98|29464.98|29458.14|29458.14|29466.75|29466.75|29458.14|29458.14|0
1605624290000|2020-11-17 14:44:50|29462.45|29462.45|29460.67|29460.67|29462.45|29462.45|29460.67|29460.67|0
1605624310000|2020-11-17 14:45:10|29456.36|29456.36|29456.36|29456.36|29456.36|29456.36|29456.36|29456.36|0
1605624320000|2020-11-17 14:45:20|29460.67|29460.67|29452.06|29452.06|29460.67|29460.67|29452.06|29452.06|0
1605624340000|2020-11-17 14:45:40|29450.28|29450.28|29443.17|29443.17|29450.28|29450.28|29443.17|29443.17|0
1605624350000|2020-11-17 14:45:50|29447.48|29447.48|29458.89|29458.89|29458.89|29458.89|29447.48|29447.48|0
1605624380000|2020-11-17 14:46:20|29463.2|29463.2|29458.89|29458.89|29463.2|29463.2|29458.89|29458.89|0
1605624400000|2020-11-17 14:46:40|29454.59|29454.59|29454.59|29454.59|29454.59|29454.59|29454.59|29454.59|0
1605624420000|2020-11-17 14:47:00|29458.89|29458.89|29458.89|29458.89|29458.89|29458.89|29458.89|29458.89|0
1605624440000|2020-11-17 14:47:20|29460.67|29460.67|29460.67|29460.67|29460.67|29460.67|29460.67|29460.67|0
1605624450000|2020-11-17 14:47:30|29458.89|29458.89|29430.25|29430.25|29458.89|29458.89|29430.25|29430.25|0
1605624460000|2020-11-17 14:47:40|29428.47|29428.47|29438.11|29438.11|29438.11|29438.11|29428.47|29428.47|0
1605624470000|2020-11-17 14:47:50|29442.42|29442.42|29429.5|29429.5|29442.42|29442.42|29429.5|29429.5|0
1605624480000|2020-11-17 14:48:00|29433.05|29433.05|29447.75|29447.75|29447.75|29447.75|29433.05|29433.05|0
1605624490000|2020-11-17 14:48:10|29443.44|29443.44|29453.83|29453.83|29453.83|29453.83|29443.44|29443.44|0
1605624510000|2020-11-17 14:48:30|29455.61|29455.61|29455.61|29455.61|29455.61|29455.61|29455.61|29455.61|0
1605624520000|2020-11-17 14:48:40|29453.83|29453.83|29440.92|29440.92|29453.83|29453.83|29440.92|29440.92|0
1605624530000|2020-11-17 14:48:50|29436.61|29436.61|29432.3|29432.3|29436.61|29436.61|29432.3|29432.3|0
1605624540000|2020-11-17 14:49:00|29436.61|29436.61|29436.61|29436.61|29440.92|29440.92|29436.61|29436.61|0
1605624550000|2020-11-17 14:49:10|29440.92|29440.92|29435.58|29435.58|29440.92|29440.92|29435.58|29435.58|0
1605624560000|2020-11-17 14:49:20|29439.89|29439.89|29435.58|29435.58|29439.89|29439.89|29435.58|29435.58|0
1605624570000|2020-11-17 14:49:30|29439.89|29439.89|29444.2|29444.2|29444.2|29444.2|29439.89|29439.89|0
1605624580000|2020-11-17 14:49:40|29439.89|29439.89|29439.89|29439.89|29439.89|29439.89|29439.89|29439.89|0
1605624590000|2020-11-17 14:49:50|29431.28|29431.28|29439.89|29439.89|29439.89|29439.89|29431.28|29431.28|0
1605624600000|2020-11-17 14:50:00|29441.67|29441.67|29441.67|29441.67|29441.67|29441.67|29441.67|29441.67|0
1605624620000|2020-11-17 14:50:20|29445.97|29445.97|29442.42|29442.42|29445.97|29445.97|29442.42|29442.42|0
1605624640000|2020-11-17 14:50:40|29446.72|29446.72|29442.42|29442.42|29446.72|29446.72|29442.42|29442.42|0
1605624670000|2020-11-17 14:51:10|29444.2|29444.2|29444.2|29444.2|29444.2|29444.2|29444.2|29444.2|0
1605624690000|2020-11-17 14:51:30|29440.64|29440.64|29440.64|29440.64|29440.64|29440.64|29440.64|29440.64|0
1605624700000|2020-11-17 14:51:40|29438.86|29438.86|29438.86|29438.86|29438.86|29438.86|29438.86|29438.86|0
1605624710000|2020-11-17 14:51:50|29437.09|29437.09|29456.36|29456.36|29456.36|29456.36|29437.09|29437.09|0
1605624730000|2020-11-17 14:52:10|29458.14|29458.14|29459.92|29459.92|29459.92|29459.92|29458.14|29458.14|0
1605624740000|2020-11-17 14:52:20|29472.84|29472.84|29472.84|29472.84|29472.84|29472.84|29472.84|29472.84|0
1605624750000|2020-11-17 14:52:30|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|0
1605624760000|2020-11-17 14:52:40|29476.39|29476.39|29478.92|29478.92|29480.7|29480.7|29476.39|29476.39|0
1605624780000|2020-11-17 14:53:00|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|0
1605624790000|2020-11-17 14:53:10|29476.39|29476.39|29476.39|29476.39|29476.39|29476.39|29476.39|29476.39|0
1605624800000|2020-11-17 14:53:20|29474.61|29474.61|29470.31|29470.31|29474.61|29474.61|29468.53|29468.53|0
1605624810000|2020-11-17 14:53:30|29466|29466|29469.56|29469.56|29469.56|29469.56|29466|29466|0
1605624820000|2020-11-17 14:53:40|29465.25|29465.25|29465.25|29465.25|29465.25|29465.25|29465.25|29465.25|0
1605624830000|2020-11-17 14:53:50|29463.47|29463.47|29461.7|29461.7|29463.47|29463.47|29461.7|29461.7|0
1605624850000|2020-11-17 14:54:10|29463.47|29463.47|29459.17|29459.17|29467.78|29467.78|29459.17|29459.17|0
1605624870000|2020-11-17 14:54:30|29454.86|29454.86|29454.86|29454.86|29454.86|29454.86|29450.55|29450.55|0
1605624880000|2020-11-17 14:54:40|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|0
1605624900000|2020-11-17 14:55:00|29457.39|29457.39|29457.39|29457.39|29457.39|29457.39|29457.39|29457.39|0
1605624920000|2020-11-17 14:55:20|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|29453.08|0
1605624930000|2020-11-17 14:55:30|29457.39|29457.39|29465.25|29465.25|29465.25|29465.25|29457.39|29457.39|0
1605624960000|2020-11-17 14:56:00|29473.86|29473.86|29473.86|29473.86|29478.17|29478.17|29473.86|29473.86|0
1605624970000|2020-11-17 14:56:10|29470.31|29470.31|29470.31|29470.31|29470.31|29470.31|29470.31|29470.31|0
1605624980000|2020-11-17 14:56:20|29461.7|29461.7|29461.7|29461.7|29461.7|29461.7|29461.7|29461.7|0
1605625020000|2020-11-17 14:57:00|29466|29466|29466|29466|29466|29466|29466|29466|0
1605625030000|2020-11-17 14:57:10|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|0
1605625040000|2020-11-17 14:57:20|29462.45|29462.45|29453.83|29453.83|29462.45|29462.45|29453.83|29453.83|0
1605625050000|2020-11-17 14:57:30|29450.28|29450.28|29448.5|29448.5|29450.28|29450.28|29448.5|29448.5|0
1605625060000|2020-11-17 14:57:40|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|0
1605625080000|2020-11-17 14:58:00|29443.17|29443.17|29430.25|29430.25|29443.17|29443.17|29430.25|29430.25|0
1605625090000|2020-11-17 14:58:10|29432.03|29432.03|29440.64|29440.64|29440.64|29440.64|29432.03|29432.03|0
1605625110000|2020-11-17 14:58:30|29436.33|29436.33|29436.33|29436.33|29436.33|29436.33|29432.03|29432.03|0
1605625130000|2020-11-17 14:58:50|29428.47|29428.47|29422.39|29422.39|29428.47|29428.47|29422.39|29422.39|0
1605625150000|2020-11-17 14:59:10|29431|29431|29409.47|29409.47|29431|29431|29409.47|29409.47|0
1605625170000|2020-11-17 14:59:30|29418.08|29418.08|29422.39|29422.39|29422.39|29422.39|29418.08|29418.08|0
1605625190000|2020-11-17 14:59:50|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|0
1605625200000|2020-11-17 15:00:00|29416.31|29416.31|29416.31|29416.31|29416.31|29416.31|29416.31|29416.31|0
1605625210000|2020-11-17 15:00:10|29420.61|29420.61|29420.61|29420.61|29420.61|29420.61|29420.61|29420.61|0
1605625220000|2020-11-17 15:00:20|29418.83|29418.83|29418.83|29418.83|29418.83|29418.83|29418.83|29418.83|0
1605625230000|2020-11-17 15:00:30|29423.14|29423.14|29421.36|29421.36|29423.14|29423.14|29421.36|29421.36|0
1605625250000|2020-11-17 15:00:50|29408.44|29408.44|29419.59|29419.59|29419.59|29419.59|29408.44|29408.44|0
1605625260000|2020-11-17 15:01:00|29428.2|29428.2|29446.45|29446.45|29446.45|29446.45|29428.2|29428.2|0
1605625270000|2020-11-17 15:01:10|29455.06|29455.06|29461.9|29461.9|29463.68|29463.68|29455.06|29455.06|0
1605625280000|2020-11-17 15:01:20|29457.59|29457.59|29457.59|29457.59|29457.59|29457.59|29457.59|29457.59|0
1605625290000|2020-11-17 15:01:30|29461.9|29461.9|29461.9|29461.9|29461.9|29461.9|29461.9|29461.9|0
1605625300000|2020-11-17 15:01:40|29460.12|29460.12|29455.81|29455.81|29460.12|29460.12|29455.81|29455.81|0
1605625310000|2020-11-17 15:01:50|29454.04|29454.04|29452.26|29452.26|29454.04|29454.04|29452.26|29452.26|0
1605625320000|2020-11-17 15:02:00|29447.95|29447.95|29452.26|29452.26|29452.26|29452.26|29447.95|29447.95|0
1605625330000|2020-11-17 15:02:10|29447.95|29447.95|29447.95|29447.95|29447.95|29447.95|29447.95|29447.95|0
1605625350000|2020-11-17 15:02:30|29439.34|29439.34|29439.34|29439.34|29439.34|29439.34|29439.34|29439.34|0
1605625370000|2020-11-17 15:02:50|29437.56|29437.56|29433.26|29433.26|29437.56|29437.56|29433.26|29433.26|0
1605625400000|2020-11-17 15:03:20|29439.34|29439.34|29445.42|29445.42|29445.42|29445.42|29439.34|29439.34|0
1605625410000|2020-11-17 15:03:30|29443.65|29443.65|29441.87|29441.87|29443.65|29443.65|29441.87|29441.87|0
1605625420000|2020-11-17 15:03:40|29440.09|29440.09|29438.31|29438.31|29440.09|29440.09|29438.31|29438.31|0
1605625450000|2020-11-17 15:04:10|29436.54|29436.54|29434.76|29434.76|29436.54|29436.54|29434.76|29434.76|0
1605625460000|2020-11-17 15:04:20|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|29431.2|0
1605625470000|2020-11-17 15:04:30|29422.59|29422.59|29426.9|29426.9|29426.9|29426.9|29422.59|29422.59|0
1605625480000|2020-11-17 15:04:40|29428.68|29428.68|29428.68|29428.68|29428.68|29428.68|29428.68|29428.68|0
1605625490000|2020-11-17 15:04:50|29420.06|29420.06|29422.59|29422.59|29428.68|29428.68|29420.06|29420.06|0
1605625500000|2020-11-17 15:05:00|29413.98|29413.98|29418.29|29418.29|29418.29|29418.29|29413.98|29413.98|0
1605625510000|2020-11-17 15:05:10|29422.59|29422.59|29422.59|29422.59|29424.37|29424.37|29422.59|29422.59|0
1605625520000|2020-11-17 15:05:20|29418.29|29418.29|29413.98|29413.98|29418.29|29418.29|29409.67|29409.67|0
1605625530000|2020-11-17 15:05:30|29409.67|29409.67|29407.9|29407.9|29409.67|29409.67|29407.9|29407.9|0
1605625540000|2020-11-17 15:05:40|29411.45|29411.45|29411.45|29411.45|29411.45|29411.45|29411.45|29411.45|0
1605625550000|2020-11-17 15:05:50|29415.76|29415.76|29417.53|29417.53|29417.53|29417.53|29415.76|29415.76|0
1605625560000|2020-11-17 15:06:00|29421.84|29421.84|29426.15|29426.15|29426.15|29426.15|29421.84|29421.84|0
1605625570000|2020-11-17 15:06:10|29430.45|29430.45|29420.06|29420.06|29430.45|29430.45|29420.06|29420.06|0
1605625580000|2020-11-17 15:06:20|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|0
1605625590000|2020-11-17 15:06:30|29415.76|29415.76|29421.84|29421.84|29421.84|29421.84|29413.98|29413.98|0
1605625610000|2020-11-17 15:06:50|29413.23|29413.23|29411.45|29411.45|29413.23|29413.23|29411.45|29411.45|0
1605625640000|2020-11-17 15:07:20|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|0
1605625650000|2020-11-17 15:07:30|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|0
1605625660000|2020-11-17 15:07:40|29398.53|29398.53|29402.84|29402.84|29402.84|29402.84|29398.53|29398.53|0
1605625680000|2020-11-17 15:08:00|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|0
1605625700000|2020-11-17 15:08:20|29402.84|29402.84|29420.34|29420.34|29420.34|29420.34|29402.84|29402.84|0
1605625710000|2020-11-17 15:08:30|29416.03|29416.03|29416.03|29416.03|29416.03|29416.03|29416.03|29416.03|0
1605625730000|2020-11-17 15:08:50|29407.42|29407.42|29407.42|29407.42|29407.42|29407.42|29407.42|29407.42|0
1605625740000|2020-11-17 15:09:00|29405.64|29405.64|29401.33|29401.33|29405.64|29405.64|29401.33|29401.33|0
1605625750000|2020-11-17 15:09:10|29397.78|29397.78|29384.86|29384.86|29397.78|29397.78|29384.86|29384.86|0
1605625760000|2020-11-17 15:09:20|29389.17|29389.17|29390.94|29390.94|29390.94|29390.94|29387.39|29387.39|0
1605625800000|2020-11-17 15:10:00|29395.25|29395.25|29400.58|29400.58|29400.58|29400.58|29395.25|29395.25|0
1605625810000|2020-11-17 15:10:10|29404.89|29404.89|29415.28|29415.28|29415.28|29415.28|29404.89|29404.89|0
1605625820000|2020-11-17 15:10:20|29419.59|29419.59|29410.97|29410.97|29419.59|29419.59|29410.97|29410.97|0
1605625830000|2020-11-17 15:10:30|29409.2|29409.2|29403.86|29403.86|29409.2|29409.2|29403.86|29403.86|0
1605625840000|2020-11-17 15:10:40|29416.78|29416.78|29421.09|29421.09|29421.09|29421.09|29416.78|29416.78|0
1605625850000|2020-11-17 15:10:50|29419.31|29419.31|29415.01|29415.01|29427.92|29427.92|29415.01|29415.01|0
1605625860000|2020-11-17 15:11:00|29432.23|29432.23|29436.54|29436.54|29436.54|29436.54|29432.23|29432.23|0
1605625870000|2020-11-17 15:11:10|29440.84|29440.84|29450.48|29450.48|29450.48|29450.48|29440.84|29440.84|0
1605625880000|2020-11-17 15:11:20|29455.81|29455.81|29463.68|29463.68|29463.68|29463.68|29455.81|29455.81|0
1605625890000|2020-11-17 15:11:30|29465.45|29465.45|29484.46|29484.46|29484.46|29484.46|29465.45|29465.45|0
1605625900000|2020-11-17 15:11:40|29494.85|29494.85|29496.62|29496.62|29496.62|29496.62|29494.85|29494.85|0
1605625910000|2020-11-17 15:11:50|29488.01|29488.01|29488.01|29488.01|29488.01|29488.01|29488.01|29488.01|0
1605625920000|2020-11-17 15:12:00|29484.46|29484.46|29479.12|29479.12|29484.46|29484.46|29479.12|29479.12|0
1605625930000|2020-11-17 15:12:10|29474.82|29474.82|29485.21|29485.21|29485.21|29485.21|29474.82|29474.82|0
1605625960000|2020-11-17 15:12:40|29489.51|29489.51|29489.51|29489.51|29489.51|29489.51|29489.51|29489.51|0
1605625980000|2020-11-17 15:13:00|29485.21|29485.21|29485.21|29485.21|29485.21|29485.21|29485.21|29485.21|0
1605625990000|2020-11-17 15:13:10|29489.51|29489.51|29489.51|29489.51|29489.51|29489.51|29489.51|29489.51|0
1605626000000|2020-11-17 15:13:20|29493.82|29493.82|29495.6|29495.6|29500.93|29500.93|29493.82|29493.82|0
1605626010000|2020-11-17 15:13:30|29482.68|29482.68|29480.9|29480.9|29482.68|29482.68|29480.9|29480.9|0
1605626020000|2020-11-17 15:13:40|29476.59|29476.59|29485.21|29485.21|29485.21|29485.21|29476.59|29476.59|0
1605626040000|2020-11-17 15:14:00|29486.98|29486.98|29492.32|29492.32|29492.32|29492.32|29486.98|29486.98|0
1605626070000|2020-11-17 15:14:30|29494.09|29494.09|29504.48|29504.48|29504.48|29504.48|29494.09|29494.09|0
1605626100000|2020-11-17 15:15:00|29506.26|29506.26|29506.26|29506.26|29506.26|29506.26|29506.26|29506.26|0
1605626110000|2020-11-17 15:15:10|29501.96|29501.96|29501.96|29501.96|29501.96|29501.96|29501.96|29501.96|0
1605626120000|2020-11-17 15:15:20|29506.26|29506.26|29518.43|29518.43|29518.43|29518.43|29506.26|29506.26|0
1605626150000|2020-11-17 15:15:50|29514.87|29514.87|29514.87|29514.87|29514.87|29514.87|29514.87|29514.87|0
1605626160000|2020-11-17 15:16:00|29513.1|29513.1|29491.57|29491.57|29513.1|29513.1|29491.57|29491.57|0
1605626170000|2020-11-17 15:16:10|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|0
1605626180000|2020-11-17 15:16:20|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|29500.18|0
1605626190000|2020-11-17 15:16:30|29504.48|29504.48|29504.48|29504.48|29504.48|29504.48|29504.48|29504.48|0
1605626200000|2020-11-17 15:16:40|29502.71|29502.71|29504.48|29504.48|29506.26|29506.26|29502.71|29502.71|0
1605626210000|2020-11-17 15:16:50|29508.79|29508.79|29505.24|29505.24|29508.79|29508.79|29505.24|29505.24|0
1605626240000|2020-11-17 15:17:20|29509.54|29509.54|29513.85|29513.85|29513.85|29513.85|29509.54|29509.54|0
1605626250000|2020-11-17 15:17:30|29505.24|29505.24|29505.24|29505.24|29505.24|29505.24|29505.24|29505.24|0
1605626260000|2020-11-17 15:17:40|29515.63|29515.63|29515.63|29515.63|29515.63|29515.63|29515.63|29515.63|0
1605626270000|2020-11-17 15:17:50|29519.93|29519.93|29524.24|29524.24|29524.24|29524.24|29519.93|29519.93|0
1605626310000|2020-11-17 15:18:30|29526.02|29526.02|29539.96|29539.96|29539.96|29539.96|29526.02|29526.02|0
1605626330000|2020-11-17 15:18:50|29541.74|29541.74|29547.82|29547.82|29547.82|29547.82|29541.74|29541.74|0
1605626350000|2020-11-17 15:19:10|29553.91|29553.91|29555.68|29555.68|29555.68|29555.68|29553.91|29553.91|0
1605626370000|2020-11-17 15:19:30|29553.91|29553.91|29545.29|29545.29|29553.91|29553.91|29540.99|29540.99|0
1605626380000|2020-11-17 15:19:40|29549.6|29549.6|29549.6|29549.6|29549.6|29549.6|29549.6|29549.6|0
1605626390000|2020-11-17 15:19:50|29551.38|29551.38|29566.07|29566.07|29566.07|29566.07|29551.38|29551.38|0
1605626400000|2020-11-17 15:20:00|29561.77|29561.77|29561.77|29561.77|29561.77|29561.77|29561.77|29561.77|0
1605626410000|2020-11-17 15:20:10|29566.07|29566.07|29568.6|29568.6|29568.6|29568.6|29564.3|29564.3|0
1605626420000|2020-11-17 15:20:20|29570.38|29570.38|29570.38|29570.38|29570.38|29570.38|29570.38|29570.38|0
1605626450000|2020-11-17 15:20:50|29574.69|29574.69|29580.77|29580.77|29580.77|29580.77|29574.69|29574.69|0
1605626460000|2020-11-17 15:21:00|29585.08|29585.08|29586.85|29586.85|29586.85|29586.85|29576.46|29576.46|0
1605626470000|2020-11-17 15:21:10|29591.16|29591.16|29592.94|29592.94|29592.94|29592.94|29591.16|29591.16|0
1605626480000|2020-11-17 15:21:20|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|0
1605626490000|2020-11-17 15:21:30|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|0
1605626520000|2020-11-17 15:22:00|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|0
1605626530000|2020-11-17 15:22:10|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|0
1605626540000|2020-11-17 15:22:20|29597.24|29597.24|29588.63|29588.63|29597.24|29597.24|29588.63|29588.63|0
1605626560000|2020-11-17 15:22:40|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|29592.94|0
1605626570000|2020-11-17 15:22:50|29588.63|29588.63|29588.63|29588.63|29588.63|29588.63|29588.63|29588.63|0
1605626580000|2020-11-17 15:23:00|29584.33|29584.33|29588.63|29588.63|29588.63|29588.63|29584.33|29584.33|0
1605626590000|2020-11-17 15:23:10|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|0
1605626600000|2020-11-17 15:23:20|29584.33|29584.33|29584.33|29584.33|29584.33|29584.33|29584.33|29584.33|0
1605626620000|2020-11-17 15:23:40|29582.55|29582.55|29582.55|29582.55|29582.55|29582.55|29582.55|29582.55|0
1605626630000|2020-11-17 15:23:50|29578.99|29578.99|29551.38|29551.38|29578.99|29578.99|29551.38|29551.38|0
1605626640000|2020-11-17 15:24:00|29547.07|29547.07|29547.07|29547.07|29547.07|29547.07|29547.07|29547.07|0
1605626650000|2020-11-17 15:24:10|29551.38|29551.38|29549.6|29549.6|29551.38|29551.38|29547.07|29547.07|0
1605626660000|2020-11-17 15:24:20|29553.91|29553.91|29549.6|29549.6|29553.91|29553.91|29549.6|29549.6|0
1605626670000|2020-11-17 15:24:30|29540.99|29540.99|29538.46|29538.46|29548.85|29548.85|29538.46|29538.46|0
1605626680000|2020-11-17 15:24:40|29536.68|29536.68|29545.29|29545.29|29545.29|29545.29|29536.68|29536.68|0
1605626690000|2020-11-17 15:24:50|29549.6|29549.6|29549.6|29549.6|29549.6|29549.6|29549.6|29549.6|0
1605626700000|2020-11-17 15:25:00|29553.91|29553.91|29556.43|29556.43|29556.43|29556.43|29552.13|29552.13|0
1605626710000|2020-11-17 15:25:10|29552.88|29552.88|29554.66|29554.66|29554.66|29554.66|29552.88|29552.88|0
1605626720000|2020-11-17 15:25:20|29558.96|29558.96|29558.96|29558.96|29558.96|29558.96|29558.96|29558.96|0
1605626730000|2020-11-17 15:25:30|29560.74|29560.74|29562.52|29562.52|29562.52|29562.52|29560.74|29560.74|0
1605626760000|2020-11-17 15:26:00|29571.13|29571.13|29571.13|29571.13|29571.13|29571.13|29571.13|29571.13|0
1605626770000|2020-11-17 15:26:10|29566.83|29566.83|29566.83|29566.83|29566.83|29566.83|29566.83|29566.83|0
1605626780000|2020-11-17 15:26:20|29563.27|29563.27|29556.16|29556.16|29563.27|29563.27|29556.16|29556.16|0
1605626790000|2020-11-17 15:26:30|29554.38|29554.38|29550.83|29550.83|29554.38|29554.38|29550.83|29550.83|0
1605626800000|2020-11-17 15:26:40|29546.52|29546.52|29533.6|29533.6|29546.52|29546.52|29533.6|29533.6|0
1605626810000|2020-11-17 15:26:50|29531.83|29531.83|29526.49|29526.49|29531.83|29531.83|29526.49|29526.49|0
1605626820000|2020-11-17 15:27:00|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|29524.72|0
1605626830000|2020-11-17 15:27:10|29520.41|29520.41|29520.41|29520.41|29520.41|29520.41|29520.41|29520.41|0
1605626840000|2020-11-17 15:27:20|29511.8|29511.8|29505.71|29505.71|29511.8|29511.8|29501.41|29501.41|0
1605626850000|2020-11-17 15:27:30|29510.02|29510.02|29507.49|29507.49|29510.02|29510.02|29501.41|29501.41|0
1605626860000|2020-11-17 15:27:40|29511.8|29511.8|29511.8|29511.8|29511.8|29511.8|29511.8|29511.8|0
1605626870000|2020-11-17 15:27:50|29519.66|29519.66|29523.21|29523.21|29523.21|29523.21|29519.66|29519.66|0
1605626880000|2020-11-17 15:28:00|29531.83|29531.83|29531.83|29531.83|29531.83|29531.83|29531.83|29531.83|0
1605626890000|2020-11-17 15:28:10|29523.21|29523.21|29518.91|29518.91|29523.21|29523.21|29518.91|29518.91|0
1605626900000|2020-11-17 15:28:20|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|0
1605626910000|2020-11-17 15:28:30|29510.29|29510.29|29510.29|29510.29|29510.29|29510.29|29510.29|29510.29|0
1605626920000|2020-11-17 15:28:40|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|29514.6|0
1605626930000|2020-11-17 15:28:50|29516.38|29516.38|29532.85|29532.85|29532.85|29532.85|29516.38|29516.38|0
1605626950000|2020-11-17 15:29:10|29528.54|29528.54|29528.54|29528.54|29528.54|29528.54|29528.54|29528.54|0
1605626970000|2020-11-17 15:29:30|29526.77|29526.77|29526.77|29526.77|29526.77|29526.77|29526.77|29526.77|0
1605626980000|2020-11-17 15:29:40|29522.46|29522.46|29526.77|29526.77|29526.77|29526.77|29522.46|29522.46|0
1605627000000|2020-11-17 15:30:00|29531.07|29531.07|29538.18|29538.18|29538.18|29538.18|29531.07|29531.07|0
1605627010000|2020-11-17 15:30:10|29533.88|29533.88|29532.1|29532.1|29533.88|29533.88|29530.32|29530.32|0
1605627020000|2020-11-17 15:30:20|29527.79|29527.79|29527.79|29527.79|29527.79|29527.79|29527.79|29527.79|0
1605627030000|2020-11-17 15:30:30|29532.1|29532.1|29533.88|29533.88|29538.18|29538.18|29532.1|29532.1|0
1605627040000|2020-11-17 15:30:40|29529.57|29529.57|29529.57|29529.57|29529.57|29529.57|29529.57|29529.57|0
1605627080000|2020-11-17 15:31:20|29541.74|29541.74|29541.74|29541.74|29541.74|29541.74|29541.74|29541.74|0
1605627100000|2020-11-17 15:31:40|29546.04|29546.04|29553.15|29553.15|29553.15|29553.15|29541.74|29541.74|0
1605627110000|2020-11-17 15:31:50|29554.93|29554.93|29554.93|29554.93|29554.93|29554.93|29550.63|29550.63|0
1605627120000|2020-11-17 15:32:00|29559.24|29559.24|29559.24|29559.24|29559.24|29559.24|29559.24|29559.24|0
1605627130000|2020-11-17 15:32:10|29564.57|29564.57|29568.88|29568.88|29568.88|29568.88|29564.57|29564.57|0
1605627140000|2020-11-17 15:32:20|29567.1|29567.1|29557.46|29557.46|29567.1|29567.1|29557.46|29557.46|0
1605627150000|2020-11-17 15:32:30|29555.68|29555.68|29555.68|29555.68|29555.68|29555.68|29555.68|29555.68|0
1605627160000|2020-11-17 15:32:40|29553.91|29553.91|29553.91|29553.91|29553.91|29553.91|29553.91|29553.91|0
1605627170000|2020-11-17 15:32:50|29550.35|29550.35|29546.8|29546.8|29550.35|29550.35|29546.8|29546.8|0
1605627180000|2020-11-17 15:33:00|29529.57|29529.57|29533.88|29533.88|29533.88|29533.88|29529.57|29529.57|0
1605627190000|2020-11-17 15:33:10|29535.65|29535.65|29535.65|29535.65|29535.65|29535.65|29535.65|29535.65|0
1605627200000|2020-11-17 15:33:20|29539.96|29539.96|29542.49|29542.49|29542.49|29542.49|29538.18|29538.18|0
1605627220000|2020-11-17 15:33:40|29540.71|29540.71|29538.94|29538.94|29540.71|29540.71|29538.94|29538.94|0
1605627230000|2020-11-17 15:33:50|29537.16|29537.16|29537.16|29537.16|29537.16|29537.16|29537.16|29537.16|0
1605627240000|2020-11-17 15:34:00|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|0
1605627270000|2020-11-17 15:34:30|29528.54|29528.54|29528.54|29528.54|29528.54|29528.54|29528.54|29528.54|0
1605627280000|2020-11-17 15:34:40|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|0
1605627290000|2020-11-17 15:34:50|29531.07|29531.07|29535.38|29535.38|29535.38|29535.38|29531.07|29531.07|0
1605627300000|2020-11-17 15:35:00|29537.16|29537.16|29537.16|29537.16|29537.16|29537.16|29537.16|29537.16|0
1605627310000|2020-11-17 15:35:10|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|0
1605627320000|2020-11-17 15:35:20|29531.07|29531.07|29531.07|29531.07|29531.07|29531.07|29531.07|29531.07|0
1605627330000|2020-11-17 15:35:30|29526.77|29526.77|29526.77|29526.77|29526.77|29526.77|29526.77|29526.77|0
1605627340000|2020-11-17 15:35:40|29531.07|29531.07|29531.07|29531.07|29531.07|29531.07|29531.07|29531.07|0
1605627350000|2020-11-17 15:35:50|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|0
1605627360000|2020-11-17 15:36:00|29537.16|29537.16|29529.3|29529.3|29537.16|29537.16|29529.3|29529.3|0
1605627370000|2020-11-17 15:36:10|29533.6|29533.6|29529.3|29529.3|29533.6|29533.6|29529.3|29529.3|0
1605627380000|2020-11-17 15:36:20|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|0
1605627400000|2020-11-17 15:36:40|29540.71|29540.71|29535.38|29535.38|29540.71|29540.71|29535.38|29535.38|0
1605627410000|2020-11-17 15:36:50|29539.69|29539.69|29541.46|29541.46|29541.46|29541.46|29539.69|29539.69|0
1605627420000|2020-11-17 15:37:00|29545.77|29545.77|29553.63|29553.63|29553.63|29553.63|29545.77|29545.77|0
1605627430000|2020-11-17 15:37:10|29549.33|29549.33|29549.33|29549.33|29549.33|29549.33|29549.33|29549.33|0
1605627460000|2020-11-17 15:37:40|29540.71|29540.71|29540.71|29540.71|29540.71|29540.71|29540.71|29540.71|0
1605627480000|2020-11-17 15:38:00|29545.02|29545.02|29545.02|29545.02|29545.02|29545.02|29545.02|29545.02|0
1605627490000|2020-11-17 15:38:10|29543.24|29543.24|29537.91|29537.91|29543.24|29543.24|29537.91|29537.91|0
1605627520000|2020-11-17 15:38:40|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|0
1605627530000|2020-11-17 15:38:50|29543.24|29543.24|29543.24|29543.24|29543.24|29543.24|29543.24|29543.24|0
1605627540000|2020-11-17 15:39:00|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|0
1605627560000|2020-11-17 15:39:20|29543.24|29543.24|29541.46|29541.46|29543.24|29543.24|29541.46|29541.46|0
1605627590000|2020-11-17 15:39:50|29539.69|29539.69|29537.91|29537.91|29539.69|29539.69|29529.3|29529.3|0
1605627600000|2020-11-17 15:40:00|29542.22|29542.22|29542.22|29542.22|29542.22|29542.22|29542.22|29542.22|0
1605627620000|2020-11-17 15:40:20|29543.99|29543.99|29543.99|29543.99|29543.99|29543.99|29543.99|29543.99|0
1605627630000|2020-11-17 15:40:30|29545.77|29545.77|29547.55|29547.55|29547.55|29547.55|29545.77|29545.77|0
1605627650000|2020-11-17 15:40:50|29545.77|29545.77|29543.99|29543.99|29545.77|29545.77|29543.99|29543.99|0
1605627700000|2020-11-17 15:41:40|29539.69|29539.69|29531.07|29531.07|29539.69|29539.69|29531.07|29531.07|0
1605627710000|2020-11-17 15:41:50|29535.38|29535.38|29533.6|29533.6|29535.38|29535.38|29533.6|29533.6|0
1605627730000|2020-11-17 15:42:10|29537.91|29537.91|29531.83|29531.83|29537.91|29537.91|29529.3|29529.3|0
1605627750000|2020-11-17 15:42:30|29533.6|29533.6|29533.6|29533.6|29533.6|29533.6|29533.6|29533.6|0
1605627780000|2020-11-17 15:43:00|29537.91|29537.91|29537.91|29537.91|29537.91|29537.91|29537.91|29537.91|0
1605627810000|2020-11-17 15:43:30|29542.22|29542.22|29537.91|29537.91|29542.22|29542.22|29537.91|29537.91|0
1605627820000|2020-11-17 15:43:40|29542.22|29542.22|29546.52|29546.52|29546.52|29546.52|29542.22|29542.22|0
1605627850000|2020-11-17 15:44:10|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|29548.3|0
1605627870000|2020-11-17 15:44:30|29552.61|29552.61|29552.61|29552.61|29552.61|29552.61|29552.61|29552.61|0
1605627900000|2020-11-17 15:45:00|29554.38|29554.38|29556.16|29556.16|29556.16|29556.16|29554.38|29554.38|0
1605627910000|2020-11-17 15:45:10|29557.94|29557.94|29574.41|29574.41|29574.41|29574.41|29557.94|29557.94|0
1605627920000|2020-11-17 15:45:20|29578.72|29578.72|29578.72|29578.72|29578.72|29578.72|29578.72|29578.72|0
1605627930000|2020-11-17 15:45:30|29580.5|29580.5|29580.5|29580.5|29580.5|29580.5|29580.5|29580.5|0
1605627950000|2020-11-17 15:45:50|29576.94|29576.94|29571.61|29571.61|29576.94|29576.94|29571.61|29571.61|0
1605627960000|2020-11-17 15:46:00|29569.83|29569.83|29556.91|29556.91|29569.83|29569.83|29556.91|29556.91|0
1605627970000|2020-11-17 15:46:10|29555.13|29555.13|29556.91|29556.91|29556.91|29556.91|29555.13|29555.13|0
1605627980000|2020-11-17 15:46:20|29552.61|29552.61|29558.69|29558.69|29558.69|29558.69|29552.61|29552.61|0
1605627990000|2020-11-17 15:46:30|29563|29563|29563|29563|29563|29563|29563|29563|0
1605628020000|2020-11-17 15:47:00|29567.3|29567.3|29567.3|29567.3|29567.3|29567.3|29567.3|29567.3|0
1605628060000|2020-11-17 15:47:40|29563|29563|29563|29563|29563|29563|29563|29563|0
1605628070000|2020-11-17 15:47:50|29567.3|29567.3|29567.3|29567.3|29567.3|29567.3|29567.3|29567.3|0
1605628080000|2020-11-17 15:48:00|29565.52|29565.52|29563|29563|29565.52|29565.52|29561.22|29561.22|0
1605628090000|2020-11-17 15:48:10|29558.69|29558.69|29563|29563|29563|29563|29558.69|29558.69|0
1605628100000|2020-11-17 15:48:20|29558.69|29558.69|29558.69|29558.69|29558.69|29558.69|29558.69|29558.69|0
1605628110000|2020-11-17 15:48:30|29564.77|29564.77|29564.77|29564.77|29564.77|29564.77|29564.77|29564.77|0
1605628120000|2020-11-17 15:48:40|29560.47|29560.47|29560.47|29560.47|29560.47|29560.47|29560.47|29560.47|0
1605628140000|2020-11-17 15:49:00|29564.77|29564.77|29556.16|29556.16|29564.77|29564.77|29556.16|29556.16|0
1605628160000|2020-11-17 15:49:20|29560.47|29560.47|29569.08|29569.08|29569.08|29569.08|29560.47|29560.47|0
1605628180000|2020-11-17 15:49:40|29577.69|29577.69|29577.69|29577.69|29577.69|29577.69|29577.69|29577.69|0
1605628200000|2020-11-17 15:50:00|29582|29582|29582|29582|29582|29582|29582|29582|0
1605628220000|2020-11-17 15:50:20|29580.22|29580.22|29589.86|29589.86|29589.86|29589.86|29580.22|29580.22|0
1605628230000|2020-11-17 15:50:30|29594.17|29594.17|29594.17|29594.17|29594.17|29594.17|29594.17|29594.17|0
1605628260000|2020-11-17 15:51:00|29595.94|29595.94|29608.86|29608.86|29608.86|29608.86|29595.94|29595.94|0
1605628270000|2020-11-17 15:51:10|29612.42|29612.42|29618.5|29618.5|29618.5|29618.5|29612.42|29612.42|0
1605628280000|2020-11-17 15:51:20|29620.28|29620.28|29620.28|29620.28|29620.28|29620.28|29620.28|29620.28|0
1605628310000|2020-11-17 15:51:50|29618.5|29618.5|29618.5|29618.5|29618.5|29618.5|29618.5|29618.5|0
1605628320000|2020-11-17 15:52:00|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|0
1605628340000|2020-11-17 15:52:20|29609.89|29609.89|29606.33|29606.33|29609.89|29609.89|29604.56|29604.56|0
1605628350000|2020-11-17 15:52:30|29602.78|29602.78|29602.78|29602.78|29604.56|29604.56|29602.78|29602.78|0
1605628450000|2020-11-17 15:54:10|29607.08|29607.08|29607.08|29607.08|29607.08|29607.08|29607.08|29607.08|0
1605628470000|2020-11-17 15:54:30|29611.39|29611.39|29611.39|29611.39|29611.39|29611.39|29611.39|29611.39|0
1605628490000|2020-11-17 15:54:50|29615.7|29615.7|29620|29620|29620|29620|29615.7|29615.7|0
1605628500000|2020-11-17 15:55:00|29615.7|29615.7|29615.7|29615.7|29615.7|29615.7|29615.7|29615.7|0
1605628510000|2020-11-17 15:55:10|29612.14|29612.14|29629.64|29629.64|29629.64|29629.64|29612.14|29612.14|0
1605628520000|2020-11-17 15:55:20|29631.42|29631.42|29622.81|29622.81|29631.42|29631.42|29622.81|29622.81|0
1605628530000|2020-11-17 15:55:30|29631.42|29631.42|29633.2|29633.2|29633.2|29633.2|29627.11|29627.11|0
1605628540000|2020-11-17 15:55:40|29637.5|29637.5|29637.5|29637.5|29637.5|29637.5|29637.5|29637.5|0
1605628560000|2020-11-17 15:56:00|29646.12|29646.12|29641.81|29641.81|29646.12|29646.12|29633.2|29633.2|0
1605628570000|2020-11-17 15:56:10|29646.12|29646.12|29646.12|29646.12|29646.12|29646.12|29641.81|29641.81|0
1605628580000|2020-11-17 15:56:20|29641.81|29641.81|29647.89|29647.89|29647.89|29647.89|29641.81|29641.81|0
1605628590000|2020-11-17 15:56:30|29649.67|29649.67|29651.45|29651.45|29651.45|29651.45|29641.06|29641.06|0
1605628620000|2020-11-17 15:57:00|29647.14|29647.14|29647.14|29647.14|29647.14|29647.14|29647.14|29647.14|0
1605628630000|2020-11-17 15:57:10|29653.23|29653.23|29651.45|29651.45|29653.23|29653.23|29651.45|29651.45|0
1605628670000|2020-11-17 15:57:50|29660.06|29660.06|29651.45|29651.45|29660.06|29660.06|29651.45|29651.45|0
1605628680000|2020-11-17 15:58:00|29660.06|29660.06|29660.06|29660.06|29664.37|29664.37|29660.06|29660.06|0
1605628690000|2020-11-17 15:58:10|29651.45|29651.45|29651.45|29651.45|29651.45|29651.45|29651.45|29651.45|0
1605628700000|2020-11-17 15:58:20|29661.84|29661.84|29670.45|29670.45|29670.45|29670.45|29661.84|29661.84|0
1605628720000|2020-11-17 15:58:40|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|29666.15|0
1605628750000|2020-11-17 15:59:10|29667.92|29667.92|29667.92|29667.92|29667.92|29667.92|29667.92|29667.92|0
1605628760000|2020-11-17 15:59:20|29672.23|29672.23|29667.92|29667.92|29672.23|29672.23|29667.92|29667.92|0
1605628780000|2020-11-17 15:59:40|29663.62|29663.62|29663.62|29663.62|29663.62|29663.62|29663.62|29663.62|0
1605628790000|2020-11-17 15:59:50|29659.31|29659.31|29657.53|29657.53|29659.31|29659.31|29657.53|29657.53|0
1605628800000|2020-11-17 16:00:00|29659.31|29659.31|29671.48|29671.48|29671.48|29671.48|29659.31|29659.31|0
1605628850000|2020-11-17 16:00:50|29669.7|29669.7|29669.7|29669.7|29669.7|29669.7|29669.7|29669.7|0
1605628860000|2020-11-17 16:01:00|29665.39|29665.39|29668.95|29668.95|29673.26|29673.26|29665.39|29665.39|0
1605628870000|2020-11-17 16:01:10|29667.17|29667.17|29661.09|29661.09|29667.17|29667.17|29661.09|29661.09|0
1605628880000|2020-11-17 16:01:20|29659.31|29659.31|29659.31|29659.31|29659.31|29659.31|29659.31|29659.31|0
1605628900000|2020-11-17 16:01:40|29655|29655|29653.23|29653.23|29655|29655|29653.23|29653.23|0
1605628910000|2020-11-17 16:01:50|29657.53|29657.53|29657.53|29657.53|29657.53|29657.53|29657.53|29657.53|0
1605628920000|2020-11-17 16:02:00|29661.84|29661.84|29661.84|29661.84|29661.84|29661.84|29661.84|29661.84|0
1605628930000|2020-11-17 16:02:10|29660.06|29660.06|29665.39|29665.39|29665.39|29665.39|29660.06|29660.06|0
1605628940000|2020-11-17 16:02:20|29661.09|29661.09|29664.64|29664.64|29664.64|29664.64|29661.09|29661.09|0
1605628960000|2020-11-17 16:02:40|29666.42|29666.42|29664.64|29664.64|29666.42|29666.42|29664.64|29664.64|0
1605628970000|2020-11-17 16:02:50|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|0
1605628980000|2020-11-17 16:03:00|29656.78|29656.78|29658.56|29658.56|29658.56|29658.56|29656.78|29656.78|0
1605629000000|2020-11-17 16:03:20|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|0
1605629020000|2020-11-17 16:03:40|29652.47|29652.47|29646.39|29646.39|29652.47|29652.47|29646.39|29646.39|0
1605629030000|2020-11-17 16:03:50|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|0
1605629040000|2020-11-17 16:04:00|29646.39|29646.39|29652.47|29652.47|29652.47|29652.47|29646.39|29646.39|0
1605629050000|2020-11-17 16:04:10|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|0
1605629070000|2020-11-17 16:04:30|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|0
1605629080000|2020-11-17 16:04:40|29673.26|29673.26|29673.26|29673.26|29677.56|29677.56|29671.48|29671.48|0
1605629090000|2020-11-17 16:04:50|29668.95|29668.95|29677.56|29677.56|29677.56|29677.56|29668.95|29668.95|0
1605629100000|2020-11-17 16:05:00|29673.26|29673.26|29673.26|29673.26|29673.26|29673.26|29673.26|29673.26|0
1605629110000|2020-11-17 16:05:10|29671.48|29671.48|29661.84|29661.84|29671.48|29671.48|29661.84|29661.84|0
1605629120000|2020-11-17 16:05:20|29660.06|29660.06|29664.37|29664.37|29664.37|29664.37|29660.06|29660.06|0
1605629150000|2020-11-17 16:05:50|29672.98|29672.98|29677.29|29677.29|29677.29|29677.29|29672.98|29672.98|0
1605629170000|2020-11-17 16:06:10|29672.98|29672.98|29674.76|29674.76|29674.76|29674.76|29672.98|29672.98|0
1605629180000|2020-11-17 16:06:20|29671.2|29671.2|29667.65|29667.65|29671.2|29671.2|29667.65|29667.65|0
1605629190000|2020-11-17 16:06:30|29671.95|29671.95|29671.95|29671.95|29673.73|29673.73|29671.95|29671.95|0
1605629200000|2020-11-17 16:06:40|29675.51|29675.51|29677.29|29677.29|29677.29|29677.29|29671.95|29671.95|0
1605629230000|2020-11-17 16:07:10|29685.9|29685.9|29681.59|29681.59|29685.9|29685.9|29681.59|29681.59|0
1605629250000|2020-11-17 16:07:30|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|0
1605629260000|2020-11-17 16:07:40|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|0
1605629270000|2020-11-17 16:07:50|29673.73|29673.73|29683.37|29683.37|29683.37|29683.37|29673.73|29673.73|0
1605629310000|2020-11-17 16:08:30|29691.98|29691.98|29696.29|29696.29|29696.29|29696.29|29691.98|29691.98|0
1605629320000|2020-11-17 16:08:40|29691.98|29691.98|29691.98|29691.98|29696.29|29696.29|29691.98|29691.98|0
1605629340000|2020-11-17 16:09:00|29695.54|29695.54|29693.76|29693.76|29695.54|29695.54|29693.76|29693.76|0
1605629350000|2020-11-17 16:09:10|29691.98|29691.98|29691.98|29691.98|29691.98|29691.98|29691.98|29691.98|0
1605629370000|2020-11-17 16:09:30|29696.29|29696.29|29700.6|29700.6|29700.6|29700.6|29696.29|29696.29|0
1605629380000|2020-11-17 16:09:40|29698.82|29698.82|29685.9|29685.9|29698.82|29698.82|29685.9|29685.9|0
1605629400000|2020-11-17 16:10:00|29684.12|29684.12|29684.12|29684.12|29684.12|29684.12|29679.82|29679.82|0
1605629460000|2020-11-17 16:11:00|29688.43|29688.43|29688.43|29688.43|29688.43|29688.43|29688.43|29688.43|0
1605629470000|2020-11-17 16:11:10|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|0
1605629490000|2020-11-17 16:11:30|29690.96|29690.96|29695.26|29695.26|29695.26|29695.26|29690.96|29690.96|0
1605629520000|2020-11-17 16:12:00|29699.57|29699.57|29703.88|29703.88|29703.88|29703.88|29699.57|29699.57|0
1605629530000|2020-11-17 16:12:10|29708.18|29708.18|29708.18|29708.18|29708.18|29708.18|29708.18|29708.18|0
1605629540000|2020-11-17 16:12:20|29716.8|29716.8|29721.1|29721.1|29721.1|29721.1|29716.8|29716.8|0
1605629560000|2020-11-17 16:12:40|29725.41|29725.41|29725.41|29725.41|29725.41|29725.41|29723.63|29723.63|0
1605629570000|2020-11-17 16:12:50|29723.63|29723.63|29727.94|29727.94|29727.94|29727.94|29723.63|29723.63|0
1605629580000|2020-11-17 16:13:00|29732.24|29732.24|29732.24|29732.24|29736.55|29736.55|29727.94|29727.94|0
1605629590000|2020-11-17 16:13:10|29734.02|29734.02|29734.02|29734.02|29738.33|29738.33|29734.02|29734.02|0
1605629600000|2020-11-17 16:13:20|29735.8|29735.8|29735.8|29735.8|29735.8|29735.8|29735.8|29735.8|0
1605629620000|2020-11-17 16:13:40|29731.49|29731.49|29735.8|29735.8|29735.8|29735.8|29731.49|29731.49|0
1605629630000|2020-11-17 16:13:50|29740.1|29740.1|29744.41|29744.41|29744.41|29744.41|29740.1|29740.1|0
1605629640000|2020-11-17 16:14:00|29740.1|29740.1|29740.1|29740.1|29740.1|29740.1|29740.1|29740.1|0
1605629650000|2020-11-17 16:14:10|29741.88|29741.88|29746.19|29746.19|29746.19|29746.19|29740.1|29740.1|0
1605629670000|2020-11-17 16:14:30|29741.88|29741.88|29746.19|29746.19|29746.19|29746.19|29741.88|29741.88|0
1605629690000|2020-11-17 16:14:50|29750.49|29750.49|29754.8|29754.8|29754.8|29754.8|29750.49|29750.49|0
1605629700000|2020-11-17 16:15:00|29756.58|29756.58|29756.58|29756.58|29760.88|29760.88|29756.58|29756.58|0
1605629710000|2020-11-17 16:15:10|29758.36|29758.36|29766.97|29766.97|29766.97|29766.97|29758.36|29758.36|0
1605629720000|2020-11-17 16:15:20|29762.66|29762.66|29766.97|29766.97|29766.97|29766.97|29762.66|29762.66|0
1605629730000|2020-11-17 16:15:30|29762.66|29762.66|29762.66|29762.66|29762.66|29762.66|29762.66|29762.66|0
1605629750000|2020-11-17 16:15:50|29766.97|29766.97|29766.97|29766.97|29766.97|29766.97|29766.97|29766.97|0
1605629760000|2020-11-17 16:16:00|29758.36|29758.36|29762.66|29762.66|29762.66|29762.66|29758.36|29758.36|0
1605629770000|2020-11-17 16:16:10|29759.11|29759.11|29745.91|29745.91|29759.11|29759.11|29745.91|29745.91|0
1605629780000|2020-11-17 16:16:20|29741.61|29741.61|29745.16|29745.16|29749.47|29749.47|29741.61|29741.61|0
1605629790000|2020-11-17 16:16:30|29749.47|29749.47|29751.25|29751.25|29751.25|29751.25|29749.47|29749.47|0
1605629800000|2020-11-17 16:16:40|29746.94|29746.94|29764.16|29764.16|29764.16|29764.16|29746.94|29746.94|0
1605629810000|2020-11-17 16:16:50|29759.86|29759.86|29765.94|29765.94|29765.94|29765.94|29758.08|29758.08|0
1605629820000|2020-11-17 16:17:00|29767.72|29767.72|29772.03|29772.03|29772.03|29772.03|29767.72|29767.72|0
1605629830000|2020-11-17 16:17:10|29770.25|29770.25|29770.25|29770.25|29770.25|29770.25|29770.25|29770.25|0
1605629840000|2020-11-17 16:17:20|29768.47|29768.47|29764.16|29764.16|29768.47|29768.47|29764.16|29764.16|0
1605629850000|2020-11-17 16:17:30|29768.47|29768.47|29772.78|29772.78|29772.78|29772.78|29768.47|29768.47|0
1605629860000|2020-11-17 16:17:40|29778.86|29778.86|29778.86|29778.86|29778.86|29778.86|29778.86|29778.86|0
1605629870000|2020-11-17 16:17:50|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|0
1605629880000|2020-11-17 16:18:00|29779.89|29779.89|29779.89|29779.89|29779.89|29779.89|29779.89|29779.89|0
1605629890000|2020-11-17 16:18:10|29775.58|29775.58|29779.89|29779.89|29779.89|29779.89|29775.58|29775.58|0
1605629900000|2020-11-17 16:18:20|29784.19|29784.19|29788.5|29788.5|29788.5|29788.5|29784.19|29784.19|0
1605629910000|2020-11-17 16:18:30|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|29784.19|0
1605629930000|2020-11-17 16:18:50|29782.42|29782.42|29782.42|29782.42|29782.42|29782.42|29782.42|29782.42|0
1605629950000|2020-11-17 16:19:10|29786.72|29786.72|29786.72|29786.72|29786.72|29786.72|29786.72|29786.72|0
1605629970000|2020-11-17 16:19:30|29782.42|29782.42|29782.42|29782.42|29782.42|29782.42|29782.42|29782.42|0
1605629980000|2020-11-17 16:19:40|29778.11|29778.11|29778.11|29778.11|29778.11|29778.11|29778.11|29778.11|0
1605630000000|2020-11-17 16:20:00|29773.8|29773.8|29770.25|29770.25|29773.8|29773.8|29765.94|29765.94|0
1605630010000|2020-11-17 16:20:10|29772.03|29772.03|29769.5|29769.5|29772.03|29772.03|29767.72|29767.72|0
1605630020000|2020-11-17 16:20:20|29773.8|29773.8|29785.97|29785.97|29785.97|29785.97|29773.8|29773.8|0
1605630030000|2020-11-17 16:20:30|29787.75|29787.75|29783.44|29783.44|29787.75|29787.75|29783.44|29783.44|0
1605630040000|2020-11-17 16:20:40|29781.66|29781.66|29781.66|29781.66|29781.66|29781.66|29781.66|29781.66|0
1605630050000|2020-11-17 16:20:50|29777.36|29777.36|29777.36|29777.36|29777.36|29777.36|29777.36|29777.36|0
1605630060000|2020-11-17 16:21:00|29780.91|29780.91|29780.91|29780.91|29780.91|29780.91|29780.91|29780.91|0
1605630070000|2020-11-17 16:21:10|29785.22|29785.22|29791.3|29791.3|29791.3|29791.3|29785.22|29785.22|0
1605630080000|2020-11-17 16:21:20|29793.08|29793.08|29788.77|29788.77|29793.08|29793.08|29788.77|29788.77|0
1605630090000|2020-11-17 16:21:30|29784.47|29784.47|29793.08|29793.08|29793.08|29793.08|29784.47|29784.47|0
1605630100000|2020-11-17 16:21:40|29801.69|29801.69|29801.69|29801.69|29801.69|29801.69|29801.69|29801.69|0
1605630110000|2020-11-17 16:21:50|29797.39|29797.39|29793.08|29793.08|29797.39|29797.39|29793.08|29793.08|0
1605630130000|2020-11-17 16:22:10|29797.39|29797.39|29797.39|29797.39|29797.39|29797.39|29797.39|29797.39|0
1605630140000|2020-11-17 16:22:20|29801.69|29801.69|29801.69|29801.69|29801.69|29801.69|29801.69|29801.69|0
1605630190000|2020-11-17 16:23:10|29810.31|29810.31|29810.31|29810.31|29810.31|29810.31|29810.31|29810.31|0
1605630200000|2020-11-17 16:23:20|29814.61|29814.61|29814.61|29814.61|29814.61|29814.61|29814.61|29814.61|0
1605630210000|2020-11-17 16:23:30|29810.31|29810.31|29823.5|29823.5|29823.5|29823.5|29810.31|29810.31|0
1605630220000|2020-11-17 16:23:40|29825.28|29825.28|29829.58|29829.58|29833.14|29833.14|29825.28|29825.28|0
1605630230000|2020-11-17 16:23:50|29827.81|29827.81|29827.81|29827.81|29827.81|29827.81|29827.81|29827.81|0
1605630240000|2020-11-17 16:24:00|29825.28|29825.28|29825.28|29825.28|29825.28|29825.28|29825.28|29825.28|0
1605630250000|2020-11-17 16:24:10|29816.66|29816.66|29818.44|29818.44|29818.44|29818.44|29814.89|29814.89|0
1605630290000|2020-11-17 16:24:50|29814.14|29814.14|29818.44|29818.44|29818.44|29818.44|29814.14|29814.14|0
1605630310000|2020-11-17 16:25:10|29809.83|29809.83|29811.61|29811.61|29811.61|29811.61|29808.05|29808.05|0
1605630320000|2020-11-17 16:25:20|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|29808.05|0
1605630330000|2020-11-17 16:25:30|29803.75|29803.75|29796.64|29796.64|29803.75|29803.75|29796.64|29796.64|0
1605630340000|2020-11-17 16:25:40|29794.86|29794.86|29800.19|29800.19|29800.19|29800.19|29794.86|29794.86|0
1605630350000|2020-11-17 16:25:50|29792.33|29792.33|29788.02|29788.02|29795.88|29795.88|29788.02|29788.02|0
1605630360000|2020-11-17 16:26:00|29789.8|29789.8|29789.8|29789.8|29789.8|29789.8|29789.8|29789.8|0
1605630370000|2020-11-17 16:26:10|29791.58|29791.58|29791.58|29791.58|29791.58|29791.58|29791.58|29791.58|0
1605630390000|2020-11-17 16:26:30|29800.19|29800.19|29800.19|29800.19|29800.19|29800.19|29800.19|29800.19|0
1605630400000|2020-11-17 16:26:40|29795.88|29795.88|29799.44|29799.44|29799.44|29799.44|29795.88|29795.88|0
1605630410000|2020-11-17 16:26:50|29795.13|29795.13|29800.19|29800.19|29800.19|29800.19|29791.58|29791.58|0
1605630430000|2020-11-17 16:27:10|29803.75|29803.75|29801.97|29801.97|29803.75|29803.75|29801.97|29801.97|0
1605630440000|2020-11-17 16:27:20|29806.27|29806.27|29809.83|29809.83|29809.83|29809.83|29806.27|29806.27|0
1605630450000|2020-11-17 16:27:30|29814.14|29814.14|29809.83|29809.83|29814.14|29814.14|29809.83|29809.83|0
1605630460000|2020-11-17 16:27:40|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|29805.52|0
1605630470000|2020-11-17 16:27:50|29801.22|29801.22|29801.22|29801.22|29801.22|29801.22|29801.22|29801.22|0
1605630490000|2020-11-17 16:28:10|29797.66|29797.66|29797.66|29797.66|29797.66|29797.66|29797.66|29797.66|0
1605630500000|2020-11-17 16:28:20|29799.44|29799.44|29839.22|29839.22|29839.22|29839.22|29799.44|29799.44|0
1605630510000|2020-11-17 16:28:30|29841|29841|29843.53|29843.53|29845.31|29845.31|29841|29841|0
1605630520000|2020-11-17 16:28:40|29847.84|29847.84|29852.14|29852.14|29852.14|29852.14|29847.84|29847.84|0
1605630530000|2020-11-17 16:28:50|29856.45|29856.45|29852.14|29852.14|29856.45|29856.45|29852.14|29852.14|0
1605630540000|2020-11-17 16:29:00|29848.59|29848.59|29857.47|29857.47|29861.78|29861.78|29848.59|29848.59|0
1605630550000|2020-11-17 16:29:10|29855.7|29855.7|29855.7|29855.7|29858.23|29858.23|29853.92|29853.92|0
1605630560000|2020-11-17 16:29:20|29851.39|29851.39|29847.08|29847.08|29851.39|29851.39|29845.31|29845.31|0
1605630570000|2020-11-17 16:29:30|29843.53|29843.53|29842.78|29842.78|29847.08|29847.08|29839.22|29839.22|0
1605630580000|2020-11-17 16:29:40|29839.22|29839.22|29856.72|29856.72|29856.72|29856.72|29839.22|29839.22|0
1605630590000|2020-11-17 16:29:50|29852.42|29852.42|29852.42|29852.42|29852.42|29852.42|29852.42|29852.42|0
1605687300000|2020-11-18 08:15:00|29529.02|29529.02|29529.02|29529.02|29529.02|29529.02|29529.02|29529.02|0
1605687320000|2020-11-18 08:15:20|29550.55|29550.55|29550.55|29550.55|29550.55|29550.55|29550.55|29550.55|0
1605687350000|2020-11-18 08:15:50|29554.86|29554.86|29563.47|29563.47|29563.47|29563.47|29554.86|29554.86|0
1605687370000|2020-11-18 08:16:10|29561.69|29561.69|29561.69|29561.69|29561.69|29561.69|29561.69|29561.69|0
1605687380000|2020-11-18 08:16:20|29570.31|29570.31|29553.08|29553.08|29570.31|29570.31|29553.08|29553.08|0
1605687390000|2020-11-18 08:16:30|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|0
1605687400000|2020-11-18 08:16:40|29553.83|29553.83|29553.83|29553.83|29553.83|29553.83|29553.83|29553.83|0
1605687410000|2020-11-18 08:16:50|29545.22|29545.22|29545.22|29545.22|29545.22|29545.22|29545.22|29545.22|0
1605687420000|2020-11-18 08:17:00|29541.67|29541.67|29543.44|29543.44|29543.44|29543.44|29541.67|29541.67|0
1605687430000|2020-11-18 08:17:10|29541.67|29541.67|29537.36|29537.36|29541.67|29541.67|29533.05|29533.05|0
1605687440000|2020-11-18 08:17:20|29550.55|29550.55|29545.22|29545.22|29550.55|29550.55|29545.22|29545.22|0
1605687450000|2020-11-18 08:17:30|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|0
1605687470000|2020-11-18 08:17:50|29551.3|29551.3|29563.47|29563.47|29563.47|29563.47|29551.3|29551.3|0
1605687480000|2020-11-18 08:18:00|29559.17|29559.17|29559.17|29559.17|29559.17|29559.17|29559.17|29559.17|0
1605687500000|2020-11-18 08:18:20|29562.72|29562.72|29562.72|29562.72|29562.72|29562.72|29562.72|29562.72|0
1605687510000|2020-11-18 08:18:30|29558.41|29558.41|29558.41|29558.41|29558.41|29558.41|29558.41|29558.41|0
1605687520000|2020-11-18 08:18:40|29562.72|29562.72|29567.03|29567.03|29567.03|29567.03|29562.72|29562.72|0
1605687530000|2020-11-18 08:18:50|29576.67|29576.67|29578.44|29578.44|29580.22|29580.22|29576.67|29576.67|0
1605687550000|2020-11-18 08:19:10|29582|29582|29582|29582|29582|29582|29582|29582|0
1605687560000|2020-11-18 08:19:20|29580.22|29580.22|29568.05|29568.05|29580.22|29580.22|29568.05|29568.05|0
1605687590000|2020-11-18 08:19:50|29559.44|29559.44|29568.05|29568.05|29568.05|29568.05|29559.44|29559.44|0
1605687600000|2020-11-18 08:20:00|29569.83|29569.83|29571.61|29571.61|29571.61|29571.61|29569.83|29569.83|0
1605687640000|2020-11-18 08:20:40|29580.5|29580.5|29573.66|29573.66|29582.27|29582.27|29573.66|29573.66|0
1605687660000|2020-11-18 08:21:00|29569.35|29569.35|29560.74|29560.74|29569.35|29569.35|29560.74|29560.74|0
1605687670000|2020-11-18 08:21:10|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|0
1605687680000|2020-11-18 08:21:20|29577.22|29577.22|29564.3|29564.3|29578.99|29578.99|29564.3|29564.3|0
1605687690000|2020-11-18 08:21:30|29562.52|29562.52|29562.52|29562.52|29562.52|29562.52|29562.52|29562.52|0
1605687710000|2020-11-18 08:21:50|29536.68|29536.68|29536.68|29536.68|29536.68|29536.68|29536.68|29536.68|0
1605687720000|2020-11-18 08:22:00|29528.07|29528.07|29528.07|29528.07|29532.37|29532.37|29528.07|29528.07|0
1605687740000|2020-11-18 08:22:20|29519.46|29519.46|29515.15|29515.15|29519.46|29519.46|29515.15|29515.15|0
1605687750000|2020-11-18 08:22:30|29519.46|29519.46|29515.15|29515.15|29523.76|29523.76|29515.15|29515.15|0
1605687760000|2020-11-18 08:22:40|29523.76|29523.76|29523.76|29523.76|29523.76|29523.76|29523.76|29523.76|0
1605687780000|2020-11-18 08:23:00|29514.87|29514.87|29514.87|29514.87|29514.87|29514.87|29514.87|29514.87|0
1605687800000|2020-11-18 08:23:20|29519.18|29519.18|29519.18|29519.18|29519.18|29519.18|29519.18|29519.18|0
1605687810000|2020-11-18 08:23:30|29517.4|29517.4|29525.26|29525.26|29525.26|29525.26|29517.4|29517.4|0
1605687820000|2020-11-18 08:23:40|29529.57|29529.57|29530.6|29530.6|29539.21|29539.21|29529.57|29529.57|0
1605687830000|2020-11-18 08:23:50|29534.9|29534.9|29534.9|29534.9|29534.9|29534.9|29534.9|29534.9|0
1605687840000|2020-11-18 08:24:00|29539.21|29539.21|29537.43|29537.43|29542.76|29542.76|29535.65|29535.65|0
1605687860000|2020-11-18 08:24:20|29541.74|29541.74|29555.68|29555.68|29555.68|29555.68|29541.74|29541.74|0
1605687870000|2020-11-18 08:24:30|29549.6|29549.6|29553.15|29553.15|29553.15|29553.15|29549.6|29549.6|0
1605687880000|2020-11-18 08:24:40|29561.77|29561.77|29561.77|29561.77|29561.77|29561.77|29561.77|29561.77|0
1605687920000|2020-11-18 08:25:20|29553.15|29553.15|29553.15|29553.15|29553.15|29553.15|29553.15|29553.15|0
1605687930000|2020-11-18 08:25:30|29546.04|29546.04|29541.74|29541.74|29546.04|29546.04|29541.74|29541.74|0
1605687960000|2020-11-18 08:26:00|29547.07|29547.07|29556.71|29556.71|29556.71|29556.71|29547.07|29547.07|0
1605687980000|2020-11-18 08:26:20|29565.32|29565.32|29562.04|29562.04|29565.32|29565.32|29547.07|29547.07|0
1605688000000|2020-11-18 08:26:40|29563.82|29563.82|29563.82|29563.82|29563.82|29563.82|29563.82|29563.82|0
1605688020000|2020-11-18 08:27:00|29567.37|29567.37|29577.76|29577.76|29582.07|29582.07|29567.37|29567.37|0
1605688030000|2020-11-18 08:27:10|29569.15|29569.15|29570.93|29570.93|29570.93|29570.93|29567.37|29567.37|0
1605688040000|2020-11-18 08:27:20|29572.71|29572.71|29580.57|29580.57|29580.57|29580.57|29572.71|29572.71|0
1605688050000|2020-11-18 08:27:30|29584.87|29584.87|29588.43|29588.43|29588.43|29588.43|29584.87|29584.87|0
1605688060000|2020-11-18 08:27:40|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|0
1605688070000|2020-11-18 08:27:50|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|0
1605688080000|2020-11-18 08:28:00|29579.82|29579.82|29579.82|29579.82|29579.82|29579.82|29579.82|29579.82|0
1605688090000|2020-11-18 08:28:10|29588.43|29588.43|29592.74|29592.74|29592.74|29592.74|29588.43|29588.43|0
1605688110000|2020-11-18 08:28:30|29586.65|29586.65|29578.04|29578.04|29586.65|29586.65|29578.04|29578.04|0
1605688120000|2020-11-18 08:28:40|29573.73|29573.73|29590.96|29590.96|29590.96|29590.96|29573.73|29573.73|0
1605688130000|2020-11-18 08:28:50|29586.65|29586.65|29586.65|29586.65|29586.65|29586.65|29586.65|29586.65|0
1605688140000|2020-11-18 08:29:00|29578.04|29578.04|29578.04|29578.04|29578.04|29578.04|29578.04|29578.04|0
1605688150000|2020-11-18 08:29:10|29581.59|29581.59|29579.07|29579.07|29581.59|29581.59|29575.51|29575.51|0
1605688160000|2020-11-18 08:29:20|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|29574.76|0
1605688170000|2020-11-18 08:29:30|29566.15|29566.15|29566.15|29566.15|29570.45|29570.45|29566.15|29566.15|0
1605688180000|2020-11-18 08:29:40|29567.92|29567.92|29567.92|29567.92|29567.92|29567.92|29567.92|29567.92|0
1605688190000|2020-11-18 08:29:50|29563.62|29563.62|29563.62|29563.62|29563.62|29563.62|29563.62|29563.62|0
1605688200000|2020-11-18 08:30:00|29558.28|29558.28|29551.45|29551.45|29560.06|29560.06|29550.42|29550.42|0
1605688210000|2020-11-18 08:30:10|29547.14|29547.14|29547.14|29547.14|29547.14|29547.14|29547.14|29547.14|0
1605688220000|2020-11-18 08:30:20|29543.59|29543.59|29540.03|29540.03|29544.34|29544.34|29540.03|29540.03|0
1605688230000|2020-11-18 08:30:30|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|0
1605688240000|2020-11-18 08:30:40|29548.65|29548.65|29548.65|29548.65|29548.65|29548.65|29548.65|29548.65|0
1605688260000|2020-11-18 08:31:00|29552.95|29552.95|29570.18|29570.18|29574.48|29574.48|29552.95|29552.95|0
1605688280000|2020-11-18 08:31:20|29557.26|29557.26|29545.09|29545.09|29557.26|29557.26|29545.09|29545.09|0
1605688300000|2020-11-18 08:31:40|29549.4|29549.4|29549.4|29549.4|29549.4|29549.4|29549.4|29549.4|0
1605688320000|2020-11-18 08:32:00|29563.34|29563.34|29567.65|29567.65|29571.2|29571.2|29563.34|29563.34|0
1605688330000|2020-11-18 08:32:10|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|0
1605688340000|2020-11-18 08:32:20|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|0
1605688360000|2020-11-18 08:32:40|29540.78|29540.78|29542.56|29542.56|29542.56|29542.56|29540.78|29540.78|0
1605688370000|2020-11-18 08:32:50|29546.87|29546.87|29546.87|29546.87|29546.87|29546.87|29546.87|29546.87|0
1605688380000|2020-11-18 08:33:00|29550.42|29550.42|29546.12|29546.12|29550.42|29550.42|29541.81|29541.81|0
1605688400000|2020-11-18 08:33:20|29559.04|29559.04|29565.12|29565.12|29565.12|29565.12|29559.04|29559.04|0
1605688440000|2020-11-18 08:34:00|29569.43|29569.43|29569.43|29569.43|29569.43|29569.43|29569.43|29569.43|0
1605688460000|2020-11-18 08:34:20|29563.34|29563.34|29572.98|29572.98|29572.98|29572.98|29563.34|29563.34|0
1605688470000|2020-11-18 08:34:30|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|0
1605688500000|2020-11-18 08:35:00|29572.98|29572.98|29577.29|29577.29|29577.29|29577.29|29572.98|29572.98|0
1605688520000|2020-11-18 08:35:20|29579.07|29579.07|29579.07|29579.07|29579.07|29579.07|29579.07|29579.07|0
1605688530000|2020-11-18 08:35:30|29583.37|29583.37|29583.37|29583.37|29583.37|29583.37|29583.37|29583.37|0
1605688560000|2020-11-18 08:36:00|29579.07|29579.07|29579.07|29579.07|29579.07|29579.07|29579.07|29579.07|0
1605688570000|2020-11-18 08:36:10|29577.29|29577.29|29579.07|29579.07|29579.07|29579.07|29577.29|29577.29|0
1605688580000|2020-11-18 08:36:20|29573.73|29573.73|29563.34|29563.34|29573.73|29573.73|29563.34|29563.34|0
1605688590000|2020-11-18 08:36:30|29559.79|29559.79|29561.57|29561.57|29561.57|29561.57|29559.79|29559.79|0
1605688610000|2020-11-18 08:36:50|29562.59|29562.59|29568.67|29568.67|29568.67|29568.67|29562.59|29562.59|0
1605688620000|2020-11-18 08:37:00|29577.29|29577.29|29579.07|29579.07|29579.07|29579.07|29577.29|29577.29|0
1605688630000|2020-11-18 08:37:10|29583.37|29583.37|29583.37|29583.37|29583.37|29583.37|29583.37|29583.37|0
1605688650000|2020-11-18 08:37:30|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|0
1605688690000|2020-11-18 08:38:10|29589.46|29589.46|29589.46|29589.46|29589.46|29589.46|29589.46|29589.46|0
1605688700000|2020-11-18 08:38:20|29593.76|29593.76|29593.76|29593.76|29593.76|29593.76|29593.76|29593.76|0
1605688740000|2020-11-18 08:39:00|29598.07|29598.07|29598.07|29598.07|29598.07|29598.07|29598.07|29598.07|0
1605688750000|2020-11-18 08:39:10|29602.37|29602.37|29604.15|29604.15|29604.15|29604.15|29602.37|29602.37|0
1605688760000|2020-11-18 08:39:20|29602.37|29602.37|29602.37|29602.37|29602.37|29602.37|29602.37|29602.37|0
1605688770000|2020-11-18 08:39:30|29593.76|29593.76|29593.76|29593.76|29593.76|29593.76|29593.76|29593.76|0
1605688780000|2020-11-18 08:39:40|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|0
1605688810000|2020-11-18 08:40:10|29580.84|29580.84|29572.98|29572.98|29580.84|29580.84|29572.98|29572.98|0
1605688820000|2020-11-18 08:40:20|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|0
1605688850000|2020-11-18 08:40:50|29572.98|29572.98|29586.17|29586.17|29590.48|29590.48|29572.98|29572.98|0
1605688900000|2020-11-18 08:41:40|29590.48|29590.48|29590.48|29590.48|29594.79|29594.79|29590.48|29590.48|0
1605688920000|2020-11-18 08:42:00|29594.79|29594.79|29599.09|29599.09|29599.09|29599.09|29594.79|29594.79|0
1605688930000|2020-11-18 08:42:10|29600.87|29600.87|29600.87|29600.87|29600.87|29600.87|29600.87|29600.87|0
1605688960000|2020-11-18 08:42:40|29605.18|29605.18|29607.71|29607.71|29609.48|29609.48|29605.18|29605.18|0
1605688970000|2020-11-18 08:42:50|29603.4|29603.4|29599.09|29599.09|29603.4|29603.4|29599.09|29599.09|0
1605688990000|2020-11-18 08:43:10|29603.4|29603.4|29599.09|29599.09|29603.4|29603.4|29599.09|29599.09|0
1605689000000|2020-11-18 08:43:20|29603.4|29603.4|29606.96|29606.96|29606.96|29606.96|29603.4|29603.4|0
1605689010000|2020-11-18 08:43:30|29601.62|29601.62|29589.46|29589.46|29601.62|29601.62|29589.46|29589.46|0
1605689020000|2020-11-18 08:43:40|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|0
1605689030000|2020-11-18 08:43:50|29583.37|29583.37|29585.15|29585.15|29585.15|29585.15|29583.37|29583.37|0
1605689090000|2020-11-18 08:44:50|29586.93|29586.93|29586.93|29586.93|29586.93|29586.93|29586.93|29586.93|0
1605689100000|2020-11-18 08:45:00|29585.15|29585.15|29579.82|29579.82|29585.15|29585.15|29579.82|29579.82|0
1605689110000|2020-11-18 08:45:10|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|0
1605689120000|2020-11-18 08:45:20|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|0
1605689130000|2020-11-18 08:45:30|29558.28|29558.28|29558.28|29558.28|29558.28|29558.28|29558.28|29558.28|0
1605689150000|2020-11-18 08:45:50|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|0
1605689170000|2020-11-18 08:46:10|29571.2|29571.2|29559.79|29559.79|29571.2|29571.2|29559.79|29559.79|0
1605689190000|2020-11-18 08:46:30|29561.57|29561.57|29571.96|29571.96|29571.96|29571.96|29561.57|29561.57|0
1605689230000|2020-11-18 08:47:10|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|0
1605689240000|2020-11-18 08:47:20|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|0
1605689290000|2020-11-18 08:48:10|29566.62|29566.62|29568.4|29568.4|29568.4|29568.4|29566.62|29566.62|0
1605689310000|2020-11-18 08:48:30|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|0
1605689320000|2020-11-18 08:48:40|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29565.87|29565.87|0
1605689330000|2020-11-18 08:48:50|29563.34|29563.34|29559.04|29559.04|29563.34|29563.34|29555.48|29555.48|0
1605689340000|2020-11-18 08:49:00|29560.81|29560.81|29551.17|29551.17|29560.81|29560.81|29551.17|29551.17|0
1605689350000|2020-11-18 08:49:10|29555.48|29555.48|29555.48|29555.48|29555.48|29555.48|29555.48|29555.48|0
1605689400000|2020-11-18 08:50:00|29570.45|29570.45|29568.67|29568.67|29570.45|29570.45|29568.67|29568.67|0
1605689460000|2020-11-18 08:51:00|29566.9|29566.9|29571.2|29571.2|29571.2|29571.2|29566.9|29566.9|0
1605689480000|2020-11-18 08:51:20|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|0
1605689490000|2020-11-18 08:51:30|29571.2|29571.2|29571.2|29571.2|29571.2|29571.2|29571.2|29571.2|0
1605689530000|2020-11-18 08:52:10|29575.51|29575.51|29579.82|29579.82|29579.82|29579.82|29575.51|29575.51|0
1605689550000|2020-11-18 08:52:30|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|0
1605689600000|2020-11-18 08:53:20|29585.9|29585.9|29585.9|29585.9|29585.9|29585.9|29585.9|29585.9|0
1605689610000|2020-11-18 08:53:30|29584.12|29584.12|29585.9|29585.9|29585.9|29585.9|29584.12|29584.12|0
1605689670000|2020-11-18 08:54:30|29582.35|29582.35|29582.35|29582.35|29582.35|29582.35|29582.35|29582.35|0
1605689690000|2020-11-18 08:54:50|29573.73|29573.73|29578.04|29578.04|29582.35|29582.35|29573.73|29573.73|0
1605689700000|2020-11-18 08:55:00|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|29588.43|0
1605689710000|2020-11-18 08:55:10|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|0
1605689740000|2020-11-18 08:55:40|29594.51|29594.51|29596.29|29596.29|29596.29|29596.29|29594.51|29594.51|0
1605689800000|2020-11-18 08:56:40|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|29587.68|0
1605689830000|2020-11-18 08:57:10|29582.35|29582.35|29582.35|29582.35|29582.35|29582.35|29582.35|29582.35|0
1605689860000|2020-11-18 08:57:40|29580.57|29580.57|29582.35|29582.35|29582.35|29582.35|29580.57|29580.57|0
1605689870000|2020-11-18 08:57:50|29584.12|29584.12|29576.26|29576.26|29588.43|29588.43|29576.26|29576.26|0
1605689910000|2020-11-18 08:58:30|29584.87|29584.87|29580.57|29580.57|29584.87|29584.87|29580.57|29580.57|0
1605689920000|2020-11-18 08:58:40|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|0
1605689940000|2020-11-18 08:59:00|29576.26|29576.26|29586.65|29586.65|29586.65|29586.65|29576.26|29576.26|0
1605689950000|2020-11-18 08:59:10|29582.35|29582.35|29578.04|29578.04|29582.35|29582.35|29578.04|29578.04|0
1605689980000|2020-11-18 08:59:40|29576.26|29576.26|29576.26|29576.26|29576.26|29576.26|29576.26|29576.26|0
1605690000000|2020-11-18 09:00:00|29580.57|29580.57|29584.87|29584.87|29584.87|29584.87|29580.57|29580.57|0
1605690040000|2020-11-18 09:00:40|29583.1|29583.1|29581.32|29581.32|29583.1|29583.1|29581.32|29581.32|0
1605690050000|2020-11-18 09:00:50|29583.1|29583.1|29584.87|29584.87|29584.87|29584.87|29583.1|29583.1|0
1605690060000|2020-11-18 09:01:00|29580.57|29580.57|29578.79|29578.79|29580.57|29580.57|29578.79|29578.79|0
1605690070000|2020-11-18 09:01:10|29577.01|29577.01|29572.71|29572.71|29577.01|29577.01|29572.71|29572.71|0
1605690090000|2020-11-18 09:01:30|29568.4|29568.4|29566.62|29566.62|29568.4|29568.4|29566.62|29566.62|0
1605690100000|2020-11-18 09:01:40|29570.93|29570.93|29570.93|29570.93|29570.93|29570.93|29570.93|29570.93|0
1605690140000|2020-11-18 09:02:20|29569.15|29569.15|29558.76|29558.76|29569.15|29569.15|29558.76|29558.76|0
1605690150000|2020-11-18 09:02:30|29563.07|29563.07|29556.98|29556.98|29563.07|29563.07|29556.98|29556.98|0
1605690160000|2020-11-18 09:02:40|29552.68|29552.68|29552.68|29552.68|29552.68|29552.68|29552.68|29552.68|0
1605690180000|2020-11-18 09:03:00|29556.98|29556.98|29558.76|29558.76|29558.76|29558.76|29556.98|29556.98|0
1605690200000|2020-11-18 09:03:20|29556.98|29556.98|29556.98|29556.98|29556.98|29556.98|29556.98|29556.98|0
1605690210000|2020-11-18 09:03:30|29552.68|29552.68|29552.68|29552.68|29552.68|29552.68|29552.68|29552.68|0
1605690220000|2020-11-18 09:03:40|29561.29|29561.29|29561.29|29561.29|29561.29|29561.29|29561.29|29561.29|0
1605690240000|2020-11-18 09:04:00|29564.85|29564.85|29564.85|29564.85|29564.85|29564.85|29564.85|29564.85|0
1605690260000|2020-11-18 09:04:20|29569.15|29569.15|29569.15|29569.15|29569.15|29569.15|29569.15|29569.15|0
1605690270000|2020-11-18 09:04:30|29573.46|29573.46|29573.46|29573.46|29573.46|29573.46|29573.46|29573.46|0
1605690330000|2020-11-18 09:05:30|29569.15|29569.15|29569.15|29569.15|29569.15|29569.15|29569.15|29569.15|0
1605690340000|2020-11-18 09:05:40|29570.93|29570.93|29570.93|29570.93|29570.93|29570.93|29570.93|29570.93|0
1605690350000|2020-11-18 09:05:50|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|0
1605690360000|2020-11-18 09:06:00|29559.51|29559.51|29552.68|29552.68|29561.29|29561.29|29552.68|29552.68|0
1605690370000|2020-11-18 09:06:10|29556.98|29556.98|29556.98|29556.98|29556.98|29556.98|29556.98|29556.98|0
1605690380000|2020-11-18 09:06:20|29561.29|29561.29|29565.6|29565.6|29565.6|29565.6|29561.29|29561.29|0
1605690400000|2020-11-18 09:06:40|29574.21|29574.21|29574.21|29574.21|29574.21|29574.21|29574.21|29574.21|0
1605690430000|2020-11-18 09:07:10|29578.52|29578.52|29582.07|29582.07|29582.07|29582.07|29578.52|29578.52|0
1605690440000|2020-11-18 09:07:20|29580.29|29580.29|29580.29|29580.29|29580.29|29580.29|29580.29|29580.29|0
1605690450000|2020-11-18 09:07:30|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|0
1605690460000|2020-11-18 09:07:40|29574.21|29574.21|29574.21|29574.21|29574.21|29574.21|29574.21|29574.21|0
1605690470000|2020-11-18 09:07:50|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|29575.99|0
1605690480000|2020-11-18 09:08:00|29580.29|29580.29|29571.68|29571.68|29580.29|29580.29|29571.68|29571.68|0
1605690570000|2020-11-18 09:09:30|29563.07|29563.07|29563.07|29563.07|29563.07|29563.07|29563.07|29563.07|0
1605690600000|2020-11-18 09:10:00|29567.37|29567.37|29567.37|29567.37|29567.37|29567.37|29567.37|29567.37|0
1605690640000|2020-11-18 09:10:40|29550.15|29550.15|29553.7|29553.7|29553.7|29553.7|29550.15|29550.15|0
1605690650000|2020-11-18 09:10:50|29562.32|29562.32|29570.93|29570.93|29570.93|29570.93|29562.32|29562.32|0
1605690670000|2020-11-18 09:11:10|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|0
1605690710000|2020-11-18 09:11:50|29553.7|29553.7|29553.7|29553.7|29553.7|29553.7|29553.7|29553.7|0
1605690720000|2020-11-18 09:12:00|29548.37|29548.37|29548.37|29548.37|29548.37|29548.37|29548.37|29548.37|0
1605690730000|2020-11-18 09:12:10|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1605690740000|2020-11-18 09:12:20|29537.98|29537.98|29536.2|29536.2|29537.98|29537.98|29536.2|29536.2|0
1605690760000|2020-11-18 09:12:40|29531.9|29531.9|29514.67|29514.67|29531.9|29531.9|29514.67|29514.67|0
1605690770000|2020-11-18 09:12:50|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|0
1605690780000|2020-11-18 09:13:00|29508.59|29508.59|29512.89|29512.89|29512.89|29512.89|29508.59|29508.59|0
1605690790000|2020-11-18 09:13:10|29504.28|29504.28|29499.98|29499.98|29504.28|29504.28|29499.98|29499.98|0
1605690810000|2020-11-18 09:13:30|29491.36|29491.36|29491.36|29491.36|29491.36|29491.36|29491.36|29491.36|0
1605690820000|2020-11-18 09:13:40|29499.98|29499.98|29499.98|29499.98|29499.98|29499.98|29499.98|29499.98|0
1605690840000|2020-11-18 09:14:00|29498.2|29498.2|29485.28|29485.28|29498.2|29498.2|29485.28|29485.28|0
1605690850000|2020-11-18 09:14:10|29480.97|29480.97|29485.28|29485.28|29485.28|29485.28|29480.97|29480.97|0
1605690870000|2020-11-18 09:14:30|29476.67|29476.67|29476.67|29476.67|29480.97|29480.97|29476.67|29476.67|0
1605690880000|2020-11-18 09:14:40|29480.97|29480.97|29485.28|29485.28|29485.28|29485.28|29480.97|29480.97|0
1605690900000|2020-11-18 09:15:00|29480.97|29480.97|29480.97|29480.97|29480.97|29480.97|29480.97|29480.97|0
1605690930000|2020-11-18 09:15:30|29477.42|29477.42|29481.72|29481.72|29481.72|29481.72|29477.42|29477.42|0
1605691000000|2020-11-18 09:16:40|29493.89|29493.89|29489.59|29489.59|29493.89|29493.89|29489.59|29489.59|0
1605691010000|2020-11-18 09:16:50|29498.2|29498.2|29498.2|29498.2|29498.2|29498.2|29498.2|29498.2|0
1605691030000|2020-11-18 09:17:10|29502.5|29502.5|29506.81|29506.81|29506.81|29506.81|29502.5|29502.5|0
1605691040000|2020-11-18 09:17:20|29524.04|29524.04|29524.04|29524.04|29524.04|29524.04|29524.04|29524.04|0
1605691090000|2020-11-18 09:18:10|29511.12|29511.12|29511.12|29511.12|29511.12|29511.12|29511.12|29511.12|0
1605691140000|2020-11-18 09:19:00|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|29512.89|0
1605691170000|2020-11-18 09:19:30|29521.51|29521.51|29521.51|29521.51|29521.51|29521.51|29521.51|29521.51|0
1605691180000|2020-11-18 09:19:40|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|0
1605691200000|2020-11-18 09:20:00|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|0
1605691210000|2020-11-18 09:20:10|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|0
1605691220000|2020-11-18 09:20:20|29518.98|29518.98|29514.67|29514.67|29518.98|29518.98|29514.67|29514.67|0
1605691240000|2020-11-18 09:20:40|29523.28|29523.28|29525.06|29525.06|29525.06|29525.06|29521.51|29521.51|0
1605691250000|2020-11-18 09:20:50|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|0
1605691260000|2020-11-18 09:21:00|29518.98|29518.98|29523.28|29523.28|29523.28|29523.28|29518.98|29518.98|0
1605691270000|2020-11-18 09:21:10|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|0
1605691280000|2020-11-18 09:21:20|29529.37|29529.37|29520.76|29520.76|29529.37|29529.37|29520.76|29520.76|0
1605691290000|2020-11-18 09:21:30|29516.45|29516.45|29516.45|29516.45|29516.45|29516.45|29516.45|29516.45|0
1605691320000|2020-11-18 09:22:00|29525.06|29525.06|29525.06|29525.06|29525.06|29525.06|29525.06|29525.06|0
1605691330000|2020-11-18 09:22:10|29523.28|29523.28|29525.06|29525.06|29525.06|29525.06|29523.28|29523.28|0
1605691340000|2020-11-18 09:22:20|29520.76|29520.76|29520.76|29520.76|29520.76|29520.76|29520.76|29520.76|0
1605691370000|2020-11-18 09:22:50|29515.42|29515.42|29515.42|29515.42|29515.42|29515.42|29515.42|29515.42|0
1605691450000|2020-11-18 09:24:10|29493.89|29493.89|29493.89|29493.89|29493.89|29493.89|29493.89|29493.89|0
1605691460000|2020-11-18 09:24:20|29492.11|29492.11|29487.81|29487.81|29492.11|29492.11|29487.81|29487.81|0
1605691470000|2020-11-18 09:24:30|29492.11|29492.11|29492.11|29492.11|29492.11|29492.11|29492.11|29492.11|0
1605691480000|2020-11-18 09:24:40|29493.89|29493.89|29499.98|29499.98|29499.98|29499.98|29493.89|29493.89|0
1605691490000|2020-11-18 09:24:50|29501.75|29501.75|29501.75|29501.75|29503.53|29503.53|29501.75|29501.75|0
1605691500000|2020-11-18 09:25:00|29506.06|29506.06|29509.61|29509.61|29509.61|29509.61|29506.06|29506.06|0
1605691520000|2020-11-18 09:25:20|29513.92|29513.92|29522.53|29522.53|29522.53|29522.53|29513.92|29513.92|0
1605691530000|2020-11-18 09:25:30|29524.31|29524.31|29524.31|29524.31|29524.31|29524.31|29524.31|29524.31|0
1605691540000|2020-11-18 09:25:40|29528.62|29528.62|29528.62|29528.62|29528.62|29528.62|29528.62|29528.62|0
1605691550000|2020-11-18 09:25:50|29532.92|29532.92|29532.92|29532.92|29532.92|29532.92|29532.92|29532.92|0
1605691580000|2020-11-18 09:26:20|29534.7|29534.7|29534.7|29534.7|29534.7|29534.7|29534.7|29534.7|0
1605691630000|2020-11-18 09:27:10|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|0
1605691650000|2020-11-18 09:27:30|29547.62|29547.62|29547.62|29547.62|29547.62|29547.62|29547.62|29547.62|0
1605691700000|2020-11-18 09:28:20|29560.54|29560.54|29559.79|29559.79|29565.87|29565.87|29559.79|29559.79|0
1605691710000|2020-11-18 09:28:30|29568.4|29568.4|29568.4|29568.4|29568.4|29568.4|29568.4|29568.4|0
1605691730000|2020-11-18 09:28:50|29559.79|29559.79|29563.34|29563.34|29563.34|29563.34|29559.79|29559.79|0
1605691750000|2020-11-18 09:29:10|29571.96|29571.96|29573.73|29573.73|29573.73|29573.73|29571.96|29571.96|0
1605691770000|2020-11-18 09:29:30|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|0
1605691800000|2020-11-18 09:30:00|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|29567.65|0
1605691810000|2020-11-18 09:30:10|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|0
1605691840000|2020-11-18 09:30:40|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|29564.09|0
1605691860000|2020-11-18 09:31:00|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|0
1605691900000|2020-11-18 09:31:40|29557.26|29557.26|29552.95|29552.95|29557.26|29557.26|29552.95|29552.95|0
1605692010000|2020-11-18 09:33:30|29548.65|29548.65|29548.65|29548.65|29548.65|29548.65|29548.65|29548.65|0
1605692020000|2020-11-18 09:33:40|29544.34|29544.34|29531.42|29531.42|29544.34|29544.34|29531.42|29531.42|0
1605692030000|2020-11-18 09:33:50|29526.09|29526.09|29527.87|29527.87|29527.87|29527.87|29526.09|29526.09|0
1605692050000|2020-11-18 09:34:10|29519.25|29519.25|29522.81|29522.81|29522.81|29522.81|29519.25|29519.25|0
1605692060000|2020-11-18 09:34:20|29518.5|29518.5|29518.5|29518.5|29518.5|29518.5|29518.5|29518.5|0
1605692070000|2020-11-18 09:34:30|29520.28|29520.28|29515.97|29515.97|29520.28|29520.28|29515.97|29515.97|0
1605692090000|2020-11-18 09:34:50|29511.67|29511.67|29511.67|29511.67|29511.67|29511.67|29511.67|29511.67|0
1605692100000|2020-11-18 09:35:00|29515.97|29515.97|29515.97|29515.97|29515.97|29515.97|29515.97|29515.97|0
1605692160000|2020-11-18 09:36:00|29524.59|29524.59|29524.59|29524.59|29524.59|29524.59|29522.81|29522.81|0
1605692170000|2020-11-18 09:36:10|29533.2|29533.2|29533.2|29533.2|29533.2|29533.2|29533.2|29533.2|0
1605692180000|2020-11-18 09:36:20|29528.89|29528.89|29528.89|29528.89|29528.89|29528.89|29528.89|29528.89|0
1605692190000|2020-11-18 09:36:30|29533.2|29533.2|29533.2|29533.2|29533.2|29533.2|29533.2|29533.2|0
1605692220000|2020-11-18 09:37:00|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|0
1605692270000|2020-11-18 09:37:50|29552.2|29552.2|29547.89|29547.89|29552.2|29552.2|29547.89|29547.89|0
1605692330000|2020-11-18 09:38:50|29552.2|29552.2|29556.51|29556.51|29556.51|29556.51|29552.2|29552.2|0
1605692340000|2020-11-18 09:39:00|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|0
1605692370000|2020-11-18 09:39:30|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|0
1605692450000|2020-11-18 09:40:50|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|29560.81|0
1605692490000|2020-11-18 09:41:30|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|0
1605692560000|2020-11-18 09:42:40|29558.28|29558.28|29558.28|29558.28|29558.28|29558.28|29558.28|29558.28|0
1605692610000|2020-11-18 09:43:30|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|0
1605692630000|2020-11-18 09:43:50|29550.42|29550.42|29546.12|29546.12|29550.42|29550.42|29546.12|29546.12|0
1605692650000|2020-11-18 09:44:10|29554.73|29554.73|29554.73|29554.73|29554.73|29554.73|29554.73|29554.73|0
1605692660000|2020-11-18 09:44:20|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|29550.42|0
1605692670000|2020-11-18 09:44:30|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|0
1605692690000|2020-11-18 09:44:50|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|29562.59|0
1605692700000|2020-11-18 09:45:00|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|0
1605692740000|2020-11-18 09:45:40|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|0
1605692780000|2020-11-18 09:46:20|29581.59|29581.59|29572.98|29572.98|29581.59|29581.59|29572.98|29572.98|0
1605692800000|2020-11-18 09:46:40|29577.29|29577.29|29577.29|29577.29|29577.29|29577.29|29577.29|29577.29|0
1605692810000|2020-11-18 09:46:50|29575.51|29575.51|29575.51|29575.51|29575.51|29575.51|29575.51|29575.51|0
1605692820000|2020-11-18 09:47:00|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|29584.12|0
1605692860000|2020-11-18 09:47:40|29588.43|29588.43|29579.82|29579.82|29588.43|29588.43|29579.82|29579.82|0
1605692920000|2020-11-18 09:48:40|29571.2|29571.2|29571.2|29571.2|29571.2|29571.2|29571.2|29571.2|0
1605692970000|2020-11-18 09:49:30|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|29568.67|0
1605693010000|2020-11-18 09:50:10|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|0
1605693020000|2020-11-18 09:50:20|29580.84|29580.84|29580.84|29580.84|29580.84|29580.84|29580.84|29580.84|0
1605693060000|2020-11-18 09:51:00|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|29585.15|0
1605693090000|2020-11-18 09:51:30|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|0
1605693130000|2020-11-18 09:52:10|29576.54|29576.54|29572.23|29572.23|29576.54|29576.54|29572.23|29572.23|0
1605693150000|2020-11-18 09:52:30|29574.01|29574.01|29578.31|29578.31|29578.31|29578.31|29574.01|29574.01|0
1605693160000|2020-11-18 09:52:40|29582.62|29582.62|29582.62|29582.62|29582.62|29582.62|29582.62|29582.62|0
1605693170000|2020-11-18 09:52:50|29584.4|29584.4|29584.4|29584.4|29584.4|29584.4|29584.4|29584.4|0
1605693180000|2020-11-18 09:53:00|29588.7|29588.7|29584.4|29584.4|29588.7|29588.7|29584.4|29584.4|0
1605693190000|2020-11-18 09:53:10|29580.09|29580.09|29581.87|29581.87|29581.87|29581.87|29580.09|29580.09|0
1605693200000|2020-11-18 09:53:20|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|0
1605693210000|2020-11-18 09:53:30|29575.78|29575.78|29581.87|29581.87|29581.87|29581.87|29575.78|29575.78|0
1605693220000|2020-11-18 09:53:40|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|0
1605693230000|2020-11-18 09:53:50|29568.95|29568.95|29568.95|29568.95|29568.95|29568.95|29568.95|29568.95|0
1605693240000|2020-11-18 09:54:00|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|0
1605693250000|2020-11-18 09:54:10|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|0
1605693260000|2020-11-18 09:54:20|29581.87|29581.87|29581.87|29581.87|29581.87|29581.87|29581.87|29581.87|0
1605693290000|2020-11-18 09:54:50|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|0
1605693300000|2020-11-18 09:55:00|29581.12|29581.12|29589.73|29589.73|29589.73|29589.73|29581.12|29581.12|0
1605693340000|2020-11-18 09:55:40|29587.95|29587.95|29591.51|29591.51|29591.51|29591.51|29587.95|29587.95|0
1605693350000|2020-11-18 09:55:50|29587.95|29587.95|29586.17|29586.17|29587.95|29587.95|29586.17|29586.17|0
1605693380000|2020-11-18 09:56:20|29587.95|29587.95|29566.42|29566.42|29587.95|29587.95|29566.42|29566.42|0
1605693390000|2020-11-18 09:56:30|29564.64|29564.64|29562.87|29562.87|29564.64|29564.64|29562.87|29562.87|0
1605693410000|2020-11-18 09:56:50|29555.76|29555.76|29557.53|29557.53|29561.09|29561.09|29553.98|29553.98|0
1605693420000|2020-11-18 09:57:00|29553.23|29553.23|29553.23|29553.23|29553.23|29553.23|29553.23|29553.23|0
1605693430000|2020-11-18 09:57:10|29556.78|29556.78|29561.09|29561.09|29561.09|29561.09|29556.78|29556.78|0
1605693440000|2020-11-18 09:57:20|29564.64|29564.64|29564.64|29564.64|29564.64|29564.64|29564.64|29564.64|0
1605693450000|2020-11-18 09:57:30|29566.42|29566.42|29566.42|29566.42|29566.42|29566.42|29566.42|29566.42|0
1605693470000|2020-11-18 09:57:50|29568.2|29568.2|29566.42|29566.42|29568.2|29568.2|29566.42|29566.42|0
1605693480000|2020-11-18 09:58:00|29562.11|29562.11|29562.11|29562.11|29562.11|29562.11|29562.11|29562.11|0
1605693500000|2020-11-18 09:58:20|29566.42|29566.42|29570.73|29570.73|29570.73|29570.73|29566.42|29566.42|0
1605693510000|2020-11-18 09:58:30|29564.64|29564.64|29566.42|29566.42|29566.42|29566.42|29564.64|29564.64|0
1605693590000|2020-11-18 09:59:50|29564.64|29564.64|29564.64|29564.64|29564.64|29564.64|29564.64|29564.64|0
1605693600000|2020-11-18 10:00:00|29573.26|29573.26|29577.56|29577.56|29577.56|29577.56|29573.26|29573.26|0
1605693610000|2020-11-18 10:00:10|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|29573.26|0
1605693620000|2020-11-18 10:00:20|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|29577.56|0
1605693660000|2020-11-18 10:01:00|29581.12|29581.12|29581.12|29581.12|29581.12|29581.12|29581.12|29581.12|0
1605693690000|2020-11-18 10:01:30|29585.42|29585.42|29585.42|29585.42|29585.42|29585.42|29585.42|29585.42|0
1605693720000|2020-11-18 10:02:00|29589.73|29589.73|29589.73|29589.73|29589.73|29589.73|29589.73|29589.73|0
1605693730000|2020-11-18 10:02:10|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|0
1605693740000|2020-11-18 10:02:20|29595.81|29595.81|29597.59|29597.59|29597.59|29597.59|29595.81|29595.81|0
1605693770000|2020-11-18 10:02:50|29599.37|29599.37|29601.15|29601.15|29601.15|29601.15|29597.59|29597.59|0
1605693800000|2020-11-18 10:03:20|29596.84|29596.84|29596.84|29596.84|29596.84|29596.84|29596.84|29596.84|0
1605693820000|2020-11-18 10:03:40|29591.51|29591.51|29593.28|29593.28|29593.28|29593.28|29591.51|29591.51|0
1605693830000|2020-11-18 10:03:50|29597.59|29597.59|29593.28|29593.28|29597.59|29597.59|29593.28|29593.28|0
1605693840000|2020-11-18 10:04:00|29597.59|29597.59|29597.59|29597.59|29597.59|29597.59|29597.59|29597.59|0
1605693850000|2020-11-18 10:04:10|29599.37|29599.37|29599.37|29599.37|29599.37|29599.37|29599.37|29599.37|0
1605693860000|2020-11-18 10:04:20|29597.59|29597.59|29601.15|29601.15|29601.15|29601.15|29597.59|29597.59|0
1605693900000|2020-11-18 10:05:00|29605.45|29605.45|29609.76|29609.76|29609.76|29609.76|29605.45|29605.45|0
1605693920000|2020-11-18 10:05:20|29605.45|29605.45|29605.45|29605.45|29605.45|29605.45|29605.45|29605.45|0
1605693940000|2020-11-18 10:05:40|29603.67|29603.67|29603.67|29603.67|29603.67|29603.67|29603.67|29603.67|0
1605693950000|2020-11-18 10:05:50|29605.45|29605.45|29605.45|29605.45|29605.45|29605.45|29605.45|29605.45|0
1605693960000|2020-11-18 10:06:00|29609.01|29609.01|29615.84|29615.84|29615.84|29615.84|29609.01|29609.01|0
1605694010000|2020-11-18 10:06:50|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|0
1605694020000|2020-11-18 10:07:00|29624.46|29624.46|29624.46|29624.46|29624.46|29624.46|29624.46|29624.46|0
1605694030000|2020-11-18 10:07:10|29628.01|29628.01|29628.01|29628.01|29628.01|29628.01|29628.01|29628.01|0
1605694050000|2020-11-18 10:07:30|29623.7|29623.7|29623.7|29623.7|29623.7|29623.7|29623.7|29623.7|0
1605694060000|2020-11-18 10:07:40|29621.93|29621.93|29623.7|29623.7|29623.7|29623.7|29621.93|29621.93|0
1605694140000|2020-11-18 10:09:00|29619.4|29619.4|29615.09|29615.09|29619.4|29619.4|29615.09|29615.09|0
1605694150000|2020-11-18 10:09:10|29623.7|29623.7|29623.7|29623.7|29623.7|29623.7|29623.7|29623.7|0
1605694160000|2020-11-18 10:09:20|29628.01|29628.01|29628.01|29628.01|29628.01|29628.01|29628.01|29628.01|0
1605694180000|2020-11-18 10:09:40|29632.32|29632.32|29636.62|29636.62|29636.62|29636.62|29632.32|29632.32|0
1605694190000|2020-11-18 10:09:50|29632.32|29632.32|29632.32|29632.32|29632.32|29632.32|29632.32|29632.32|0
1605694220000|2020-11-18 10:10:20|29628.01|29628.01|29623.7|29623.7|29628.01|29628.01|29623.7|29623.7|0
1605694240000|2020-11-18 10:10:40|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|29620.15|0
1605694260000|2020-11-18 10:11:00|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|29621.93|0
1605694320000|2020-11-18 10:12:00|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|29647.76|0
1605694360000|2020-11-18 10:12:40|29649.54|29649.54|29649.54|29649.54|29649.54|29649.54|29649.54|29649.54|0
1605694370000|2020-11-18 10:12:50|29653.85|29653.85|29653.85|29653.85|29653.85|29653.85|29653.85|29653.85|0
1605694470000|2020-11-18 10:14:30|29645.24|29645.24|29649.54|29649.54|29649.54|29649.54|29645.24|29645.24|0
1605694510000|2020-11-18 10:15:10|29651.32|29651.32|29653.1|29653.1|29653.1|29653.1|29651.32|29651.32|0
1605694550000|2020-11-18 10:15:50|29651.32|29651.32|29653.1|29653.1|29653.1|29653.1|29651.32|29651.32|0
1605694560000|2020-11-18 10:16:00|29648.79|29648.79|29653.1|29653.1|29653.1|29653.1|29648.79|29648.79|0
1605694590000|2020-11-18 10:16:30|29648.79|29648.79|29648.79|29648.79|29648.79|29648.79|29648.79|29648.79|0
1605694630000|2020-11-18 10:17:10|29647.01|29647.01|29659.93|29659.93|29659.93|29659.93|29647.01|29647.01|0
1605694650000|2020-11-18 10:17:30|29655.63|29655.63|29657.4|29657.4|29657.4|29657.4|29655.63|29655.63|0
1605694710000|2020-11-18 10:18:30|29652.07|29652.07|29653.85|29653.85|29653.85|29653.85|29652.07|29652.07|0
1605694740000|2020-11-18 10:19:00|29649.54|29649.54|29649.54|29649.54|29649.54|29649.54|29649.54|29649.54|0
1605694750000|2020-11-18 10:19:10|29653.85|29653.85|29649.54|29649.54|29653.85|29653.85|29649.54|29649.54|0
1605694760000|2020-11-18 10:19:20|29645.24|29645.24|29645.24|29645.24|29645.24|29645.24|29645.24|29645.24|0
1605694770000|2020-11-18 10:19:30|29643.46|29643.46|29643.46|29643.46|29643.46|29643.46|29643.46|29643.46|0
1605694780000|2020-11-18 10:19:40|29647.01|29647.01|29656.65|29656.65|29656.65|29656.65|29647.01|29647.01|0
1605694790000|2020-11-18 10:19:50|29652.35|29652.35|29652.35|29652.35|29652.35|29652.35|29652.35|29652.35|0
1605694840000|2020-11-18 10:20:40|29648.79|29648.79|29650.57|29650.57|29650.57|29650.57|29648.79|29648.79|0
1605694870000|2020-11-18 10:21:10|29652.35|29652.35|29652.35|29652.35|29652.35|29652.35|29652.35|29652.35|0
1605694890000|2020-11-18 10:21:30|29648.04|29648.04|29648.04|29648.04|29648.04|29648.04|29648.04|29648.04|0
1605694900000|2020-11-18 10:21:40|29646.26|29646.26|29646.26|29646.26|29646.26|29646.26|29646.26|29646.26|0
1605694930000|2020-11-18 10:22:10|29648.04|29648.04|29649.82|29649.82|29649.82|29649.82|29646.26|29646.26|0
1605694950000|2020-11-18 10:22:30|29651.59|29651.59|29651.59|29651.59|29651.59|29651.59|29651.59|29651.59|0
1605694960000|2020-11-18 10:22:40|29654.12|29654.12|29655.9|29655.9|29655.9|29655.9|29654.12|29654.12|0
1605694970000|2020-11-18 10:22:50|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|0
1605694980000|2020-11-18 10:23:00|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|0
1605695040000|2020-11-18 10:24:00|29666.29|29666.29|29666.29|29666.29|29666.29|29666.29|29666.29|29666.29|0
1605695070000|2020-11-18 10:24:30|29670.6|29670.6|29670.6|29670.6|29670.6|29670.6|29670.6|29670.6|0
1605695090000|2020-11-18 10:24:50|29672.37|29672.37|29670.6|29670.6|29672.37|29672.37|29670.6|29670.6|0
1605695140000|2020-11-18 10:25:40|29674.15|29674.15|29674.15|29674.15|29674.15|29674.15|29674.15|29674.15|0
1605695160000|2020-11-18 10:26:00|29668.82|29668.82|29670.6|29670.6|29672.37|29672.37|29668.82|29668.82|0
1605695170000|2020-11-18 10:26:10|29679.21|29679.21|29679.21|29679.21|29679.21|29679.21|29679.21|29679.21|0
1605695180000|2020-11-18 10:26:20|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1605695220000|2020-11-18 10:27:00|29679.21|29679.21|29683.52|29683.52|29683.52|29683.52|29679.21|29679.21|0
1605695230000|2020-11-18 10:27:10|29685.29|29685.29|29691.38|29691.38|29691.38|29691.38|29685.29|29685.29|0
1605695290000|2020-11-18 10:28:10|29693.15|29693.15|29693.15|29693.15|29693.15|29693.15|29693.15|29693.15|0
1605695320000|2020-11-18 10:28:40|29694.93|29694.93|29694.93|29694.93|29694.93|29694.93|29694.93|29694.93|0
1605695330000|2020-11-18 10:28:50|29699.24|29699.24|29705.32|29705.32|29705.32|29705.32|29699.24|29699.24|0
1605695360000|2020-11-18 10:29:20|29709.63|29709.63|29709.63|29709.63|29709.63|29709.63|29709.63|29709.63|0
1605695380000|2020-11-18 10:29:40|29711.41|29711.41|29711.41|29711.41|29711.41|29711.41|29711.41|29711.41|0
1605695400000|2020-11-18 10:30:00|29720.02|29720.02|29720.02|29720.02|29720.02|29720.02|29720.02|29720.02|0
1605695410000|2020-11-18 10:30:10|29715.71|29715.71|29713.93|29713.93|29715.71|29715.71|29713.93|29713.93|0
1605695420000|2020-11-18 10:30:20|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|0
1605695430000|2020-11-18 10:30:30|29703.54|29703.54|29703.54|29703.54|29703.54|29703.54|29703.54|29703.54|0
1605695470000|2020-11-18 10:31:10|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|29705.32|0
1605695490000|2020-11-18 10:31:30|29701.02|29701.02|29699.24|29699.24|29701.02|29701.02|29699.24|29699.24|0
1605695500000|2020-11-18 10:31:40|29694.93|29694.93|29699.24|29699.24|29699.24|29699.24|29694.93|29694.93|0
1605695510000|2020-11-18 10:31:50|29703.54|29703.54|29703.54|29703.54|29703.54|29703.54|29703.54|29703.54|0
1605695520000|2020-11-18 10:32:00|29701.77|29701.77|29688.85|29688.85|29701.77|29701.77|29688.85|29688.85|0
1605695530000|2020-11-18 10:32:10|29685.29|29685.29|29694.93|29694.93|29694.93|29694.93|29676.68|29676.68|0
1605695620000|2020-11-18 10:33:40|29686.32|29686.32|29686.32|29686.32|29686.32|29686.32|29686.32|29686.32|0
1605695630000|2020-11-18 10:33:50|29678.46|29678.46|29678.46|29678.46|29678.46|29678.46|29678.46|29678.46|0
1605695670000|2020-11-18 10:34:30|29676.68|29676.68|29676.68|29676.68|29676.68|29676.68|29676.68|29676.68|0
1605695700000|2020-11-18 10:35:00|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|0
1605695750000|2020-11-18 10:35:50|29657.68|29657.68|29657.68|29657.68|29657.68|29657.68|29657.68|29657.68|0
1605695760000|2020-11-18 10:36:00|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|29661.98|0
1605695780000|2020-11-18 10:36:20|29666.29|29666.29|29668.07|29668.07|29668.07|29668.07|29666.29|29666.29|0
1605695820000|2020-11-18 10:37:00|29672.37|29672.37|29672.37|29672.37|29672.37|29672.37|29672.37|29672.37|0
1605695830000|2020-11-18 10:37:10|29668.82|29668.82|29661.98|29661.98|29668.82|29668.82|29660.21|29660.21|0
1605695890000|2020-11-18 10:38:10|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|29660.21|0
1605696010000|2020-11-18 10:40:10|29664.51|29664.51|29668.82|29668.82|29668.82|29668.82|29664.51|29664.51|0
1605696090000|2020-11-18 10:41:30|29664.51|29664.51|29664.51|29664.51|29664.51|29664.51|29664.51|29664.51|0
1605696150000|2020-11-18 10:42:30|29662.74|29662.74|29662.74|29662.74|29662.74|29662.74|29662.74|29662.74|0
1605696160000|2020-11-18 10:42:40|29655.63|29655.63|29656.65|29656.65|29660.96|29660.96|29655.63|29655.63|0
1605696240000|2020-11-18 10:44:00|29658.43|29658.43|29658.43|29658.43|29658.43|29658.43|29658.43|29658.43|0
1605696260000|2020-11-18 10:44:20|29667.04|29667.04|29675.65|29675.65|29675.65|29675.65|29667.04|29667.04|0
1605696320000|2020-11-18 10:45:20|29671.35|29671.35|29671.35|29671.35|29671.35|29671.35|29671.35|29671.35|0
1605696410000|2020-11-18 10:46:50|29667.04|29667.04|29659.18|29659.18|29667.04|29667.04|29659.18|29659.18|0
1605696440000|2020-11-18 10:47:20|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|0
1605696450000|2020-11-18 10:47:30|29650.57|29650.57|29650.57|29650.57|29650.57|29650.57|29650.57|29650.57|0
1605696480000|2020-11-18 10:48:00|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|0
1605696500000|2020-11-18 10:48:20|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|0
1605696530000|2020-11-18 10:48:50|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|29657.4|29657.4|0
1605696600000|2020-11-18 10:50:00|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|0
1605696620000|2020-11-18 10:50:20|29659.18|29659.18|29659.18|29659.18|29659.18|29659.18|29654.87|29654.87|0
1605696640000|2020-11-18 10:50:40|29660.96|29660.96|29664.51|29664.51|29664.51|29664.51|29660.96|29660.96|0
1605696660000|2020-11-18 10:51:00|29666.29|29666.29|29666.29|29666.29|29666.29|29666.29|29666.29|29666.29|0
1605696670000|2020-11-18 10:51:10|29670.6|29670.6|29666.29|29666.29|29670.6|29670.6|29666.29|29666.29|0
1605696680000|2020-11-18 10:51:20|29674.9|29674.9|29671.35|29671.35|29674.9|29674.9|29671.35|29671.35|0
1605696710000|2020-11-18 10:51:50|29673.13|29673.13|29673.13|29673.13|29673.13|29673.13|29673.13|29673.13|0
1605696740000|2020-11-18 10:52:20|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1605696750000|2020-11-18 10:52:30|29676.68|29676.68|29676.68|29676.68|29676.68|29676.68|29676.68|29676.68|0
1605696840000|2020-11-18 10:54:00|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1605696860000|2020-11-18 10:54:20|29683.52|29683.52|29687.82|29687.82|29687.82|29687.82|29683.52|29683.52|0
1605696890000|2020-11-18 10:54:50|29681.74|29681.74|29683.52|29683.52|29683.52|29683.52|29681.74|29681.74|0
1605696910000|2020-11-18 10:55:10|29676.68|29676.68|29680.24|29680.24|29682.01|29682.01|29676.68|29676.68|0
1605696920000|2020-11-18 10:55:20|29678.46|29678.46|29682.01|29682.01|29682.01|29682.01|29678.46|29678.46|0
1605696960000|2020-11-18 10:56:00|29685.57|29685.57|29687.34|29687.34|29687.34|29687.34|29685.57|29685.57|0
1605696980000|2020-11-18 10:56:20|29683.04|29683.04|29683.04|29683.04|29683.04|29683.04|29683.04|29683.04|0
1605696990000|2020-11-18 10:56:30|29681.26|29681.26|29676.95|29676.95|29681.26|29681.26|29676.95|29676.95|0
1605697000000|2020-11-18 10:56:40|29681.26|29681.26|29681.26|29681.26|29681.26|29681.26|29681.26|29681.26|0
1605697020000|2020-11-18 10:57:00|29689.87|29689.87|29694.18|29694.18|29694.18|29694.18|29689.87|29689.87|0
1605697030000|2020-11-18 10:57:10|29699.51|29699.51|29701.29|29701.29|29701.29|29701.29|29699.51|29699.51|0
1605697040000|2020-11-18 10:57:20|29703.07|29703.07|29703.07|29703.07|29704.84|29704.84|29703.07|29703.07|0
1605697070000|2020-11-18 10:57:50|29708.4|29708.4|29728.43|29728.43|29728.43|29728.43|29708.4|29708.4|0
1605697110000|2020-11-18 10:58:30|29730.21|29730.21|29723.1|29723.1|29730.21|29730.21|29723.1|29723.1|0
1605697120000|2020-11-18 10:58:40|29726.65|29726.65|29728.43|29728.43|29728.43|29728.43|29726.65|29726.65|0
1605697130000|2020-11-18 10:58:50|29726.65|29726.65|29726.65|29726.65|29726.65|29726.65|29726.65|29726.65|0
1605697140000|2020-11-18 10:59:00|29730.21|29730.21|29729.18|29729.18|29731.98|29731.98|29729.18|29729.18|0
1605697160000|2020-11-18 10:59:20|29727.4|29727.4|29727.4|29727.4|29727.4|29727.4|29727.4|29727.4|0
1605697170000|2020-11-18 10:59:30|29723.1|29723.1|29723.1|29723.1|29723.1|29723.1|29723.1|29723.1|0
1605697180000|2020-11-18 10:59:40|29724.87|29724.87|29724.87|29724.87|29724.87|29724.87|29724.87|29724.87|0
1605697200000|2020-11-18 11:00:00|29729.18|29729.18|29729.18|29729.18|29729.18|29729.18|29729.18|29729.18|0
1605697210000|2020-11-18 11:00:10|29737.79|29737.79|29737.79|29737.79|29737.79|29737.79|29737.79|29737.79|0
1605697290000|2020-11-18 11:01:30|29734.24|29734.24|29736.02|29736.02|29736.02|29736.02|29734.24|29734.24|0
1605697300000|2020-11-18 11:01:40|29730.68|29730.68|29726.38|29726.38|29730.68|29730.68|29726.38|29726.38|0
1605697360000|2020-11-18 11:02:40|29728.15|29728.15|29726.38|29726.38|29728.15|29728.15|29726.38|29726.38|0
1605697390000|2020-11-18 11:03:10|29724.6|29724.6|29720.29|29720.29|29724.6|29724.6|29720.29|29720.29|0
1605697400000|2020-11-18 11:03:20|29716.74|29716.74|29716.74|29716.74|29716.74|29716.74|29716.74|29716.74|0
1605697430000|2020-11-18 11:03:50|29725.35|29725.35|29725.35|29725.35|29725.35|29725.35|29725.35|29725.35|0
1605697450000|2020-11-18 11:04:10|29727.13|29727.13|29725.35|29725.35|29728.91|29728.91|29725.35|29725.35|0
1605697460000|2020-11-18 11:04:20|29723.57|29723.57|29726.1|29726.1|29726.1|29726.1|29721.8|29721.8|0
1605697470000|2020-11-18 11:04:30|29721.8|29721.8|29721.8|29721.8|29721.8|29721.8|29721.8|29721.8|0
1605697520000|2020-11-18 11:05:20|29717.49|29717.49|29717.49|29717.49|29717.49|29717.49|29717.49|29717.49|0
1605697530000|2020-11-18 11:05:30|29715.71|29715.71|29724.32|29724.32|29726.1|29726.1|29715.71|29715.71|0
1605697630000|2020-11-18 11:07:10|29722.55|29722.55|29718.99|29718.99|29722.55|29722.55|29718.99|29718.99|0
1605697640000|2020-11-18 11:07:20|29717.21|29717.21|29718.99|29718.99|29720.77|29720.77|29717.21|29717.21|0
1605697710000|2020-11-18 11:08:30|29727.6|29727.6|29731.91|29731.91|29731.91|29731.91|29727.6|29727.6|0
1605697780000|2020-11-18 11:09:40|29733.69|29733.69|29733.69|29733.69|29733.69|29733.69|29733.69|29733.69|0
1605697800000|2020-11-18 11:10:00|29735.47|29735.47|29737.24|29737.24|29737.24|29737.24|29735.47|29735.47|0
1605697820000|2020-11-18 11:10:20|29741.55|29741.55|29741.55|29741.55|29741.55|29741.55|29741.55|29741.55|0
1605697840000|2020-11-18 11:10:40|29745.86|29745.86|29745.86|29745.86|29745.86|29745.86|29745.86|29745.86|0
1605697850000|2020-11-18 11:10:50|29741.55|29741.55|29741.55|29741.55|29741.55|29741.55|29741.55|29741.55|0
1605697860000|2020-11-18 11:11:00|29739.77|29739.77|29737.24|29737.24|29741.55|29741.55|29737.24|29737.24|0
1605697870000|2020-11-18 11:11:10|29733.69|29733.69|29733.69|29733.69|29733.69|29733.69|29733.69|29733.69|0
1605697910000|2020-11-18 11:11:50|29737.24|29737.24|29739.02|29739.02|29739.02|29739.02|29737.24|29737.24|0
1605697930000|2020-11-18 11:12:10|29743.33|29743.33|29745.1|29745.1|29745.1|29745.1|29743.33|29743.33|0
1605697940000|2020-11-18 11:12:20|29740.8|29740.8|29745.1|29745.1|29745.1|29745.1|29740.8|29740.8|0
1605698020000|2020-11-18 11:13:40|29746.88|29746.88|29750.44|29750.44|29750.44|29750.44|29746.88|29746.88|0
1605698040000|2020-11-18 11:14:00|29752.21|29752.21|29756.52|29756.52|29756.52|29756.52|29752.21|29752.21|0
1605698070000|2020-11-18 11:14:30|29758.3|29758.3|29764.38|29764.38|29764.38|29764.38|29758.3|29758.3|0
1605698270000|2020-11-18 11:17:50|29784.41|29784.41|29779.08|29779.08|29784.41|29784.41|29779.08|29779.08|0
1605698320000|2020-11-18 11:18:40|29774.77|29774.77|29770.47|29770.47|29774.77|29774.77|29770.47|29770.47|0
1605698330000|2020-11-18 11:18:50|29768.69|29768.69|29768.69|29768.69|29768.69|29768.69|29768.69|29768.69|0
1605698350000|2020-11-18 11:19:10|29770.47|29770.47|29770.47|29770.47|29772.24|29772.24|29770.47|29770.47|0
1605698360000|2020-11-18 11:19:20|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|0
1605698370000|2020-11-18 11:19:30|29774.02|29774.02|29774.02|29774.02|29774.02|29774.02|29774.02|29774.02|0
1605698380000|2020-11-18 11:19:40|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|0
1605698430000|2020-11-18 11:20:30|29763.63|29763.63|29761.85|29761.85|29763.63|29763.63|29761.85|29761.85|0
1605698440000|2020-11-18 11:20:40|29756.52|29756.52|29756.52|29756.52|29756.52|29756.52|29756.52|29756.52|0
1605698500000|2020-11-18 11:21:40|29758.3|29758.3|29759.32|29759.32|29759.32|29759.32|29753.99|29753.99|0
1605698520000|2020-11-18 11:22:00|29767.94|29767.94|29767.94|29767.94|29767.94|29767.94|29767.94|29767.94|0
1605698610000|2020-11-18 11:23:30|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|29772.24|0
1605698630000|2020-11-18 11:23:50|29767.94|29767.94|29766.16|29766.16|29767.94|29767.94|29766.16|29766.16|0
1605698640000|2020-11-18 11:24:00|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|0
1605698660000|2020-11-18 11:24:20|29760.08|29760.08|29764.38|29764.38|29764.38|29764.38|29760.08|29760.08|0
1605698720000|2020-11-18 11:25:20|29755.77|29755.77|29755.77|29755.77|29755.77|29755.77|29755.77|29755.77|0
1605698740000|2020-11-18 11:25:40|29764.38|29764.38|29767.94|29767.94|29767.94|29767.94|29755.77|29755.77|0
1605698750000|2020-11-18 11:25:50|29769.71|29769.71|29771.49|29771.49|29771.49|29771.49|29769.71|29769.71|0
1605698770000|2020-11-18 11:26:10|29781.13|29781.13|29779.35|29779.35|29781.13|29781.13|29779.35|29779.35|0
1605698780000|2020-11-18 11:26:20|29781.13|29781.13|29782.91|29782.91|29782.91|29782.91|29781.13|29781.13|0
1605698830000|2020-11-18 11:27:10|29790.02|29790.02|29791.8|29791.8|29791.8|29791.8|29790.02|29790.02|0
1605698880000|2020-11-18 11:28:00|29790.02|29790.02|29790.02|29790.02|29790.02|29790.02|29790.02|29790.02|0
1605698890000|2020-11-18 11:28:10|29787.49|29787.49|29789.27|29789.27|29789.27|29789.27|29787.49|29787.49|0
1605698910000|2020-11-18 11:28:30|29793.57|29793.57|29784.96|29784.96|29793.57|29793.57|29784.96|29784.96|0
1605698940000|2020-11-18 11:29:00|29789.27|29789.27|29793.57|29793.57|29793.57|29793.57|29789.27|29789.27|0
1605698960000|2020-11-18 11:29:20|29797.88|29797.88|29793.57|29793.57|29797.88|29797.88|29793.57|29793.57|0
1605698970000|2020-11-18 11:29:30|29797.13|29797.13|29792.82|29792.82|29797.13|29797.13|29792.82|29792.82|0
1605698980000|2020-11-18 11:29:40|29797.13|29797.13|29792.82|29792.82|29797.13|29797.13|29792.82|29792.82|0
1605699000000|2020-11-18 11:30:00|29797.13|29797.13|29792.82|29792.82|29797.13|29797.13|29792.82|29792.82|0
1605699020000|2020-11-18 11:30:20|29797.13|29797.13|29797.13|29797.13|29797.13|29797.13|29797.13|29797.13|0
1605699040000|2020-11-18 11:30:40|29792.82|29792.82|29792.82|29792.82|29792.82|29792.82|29792.82|29792.82|0
1605699060000|2020-11-18 11:31:00|29797.13|29797.13|29797.13|29797.13|29797.13|29797.13|29797.13|29797.13|0
1605699080000|2020-11-18 11:31:20|29792.82|29792.82|29792.82|29792.82|29792.82|29792.82|29792.82|29792.82|0
1605699090000|2020-11-18 11:31:30|29797.13|29797.13|29783.18|29783.18|29797.13|29797.13|29783.18|29783.18|0
1605699100000|2020-11-18 11:31:40|29779.63|29779.63|29777.85|29777.85|29779.63|29779.63|29777.85|29777.85|0
1605699120000|2020-11-18 11:32:00|29782.16|29782.16|29782.16|29782.16|29782.16|29782.16|29782.16|29782.16|0
1605699180000|2020-11-18 11:33:00|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|29777.85|0
1605699190000|2020-11-18 11:33:10|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|0
1605699220000|2020-11-18 11:33:40|29769.24|29769.24|29763.91|29763.91|29769.24|29769.24|29763.91|29763.91|0
1605699230000|2020-11-18 11:33:50|29765.68|29765.68|29774.3|29774.3|29774.3|29774.3|29765.68|29765.68|0
1605699240000|2020-11-18 11:34:00|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|29776.82|29776.82|0
1605699250000|2020-11-18 11:34:10|29774.3|29774.3|29774.3|29774.3|29774.3|29774.3|29774.3|29774.3|0
1605699260000|2020-11-18 11:34:20|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|0
1605699280000|2020-11-18 11:34:40|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|0
1605699300000|2020-11-18 11:35:00|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|0
1605699320000|2020-11-18 11:35:20|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|0
1605699340000|2020-11-18 11:35:40|29770.74|29770.74|29776.82|29776.82|29776.82|29776.82|29770.74|29770.74|0
1605699350000|2020-11-18 11:35:50|29781.13|29781.13|29781.13|29781.13|29781.13|29781.13|29781.13|29781.13|0
1605699380000|2020-11-18 11:36:20|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|0
1605699410000|2020-11-18 11:36:50|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|0
1605699450000|2020-11-18 11:37:30|29768.21|29768.21|29768.21|29768.21|29772.52|29772.52|29768.21|29768.21|0
1605699530000|2020-11-18 11:38:50|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|0
1605699540000|2020-11-18 11:39:00|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|0
1605699560000|2020-11-18 11:39:20|29776.82|29776.82|29780.38|29780.38|29780.38|29780.38|29776.82|29776.82|0
1605699600000|2020-11-18 11:40:00|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|0
1605699630000|2020-11-18 11:40:30|29782.91|29782.91|29782.91|29782.91|29782.91|29782.91|29782.91|29782.91|0
1605699640000|2020-11-18 11:40:40|29781.13|29781.13|29781.13|29781.13|29781.13|29781.13|29781.13|29781.13|0
1605699670000|2020-11-18 11:41:10|29785.44|29785.44|29785.44|29785.44|29789.74|29789.74|29785.44|29785.44|0
1605699720000|2020-11-18 11:42:00|29789.74|29789.74|29793.3|29793.3|29793.3|29793.3|29789.74|29789.74|0
1605699730000|2020-11-18 11:42:10|29801.91|29801.91|29801.91|29801.91|29801.91|29801.91|29801.91|29801.91|0
1605699790000|2020-11-18 11:43:10|29807.24|29807.24|29807.24|29807.24|29807.24|29807.24|29807.24|29807.24|0
1605699800000|2020-11-18 11:43:20|29810.8|29810.8|29810.8|29810.8|29810.8|29810.8|29810.8|29810.8|0
1605699810000|2020-11-18 11:43:30|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|0
1605699840000|2020-11-18 11:44:00|29815.1|29815.1|29821.19|29821.19|29821.19|29821.19|29815.1|29815.1|0
1605699870000|2020-11-18 11:44:30|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|0
1605699900000|2020-11-18 11:45:00|29821.19|29821.19|29821.19|29821.19|29821.19|29821.19|29821.19|29821.19|0
1605699910000|2020-11-18 11:45:10|29825.49|29825.49|29846.27|29846.27|29846.27|29846.27|29825.49|29825.49|0
1605699920000|2020-11-18 11:45:20|29859.19|29859.19|29860.97|29860.97|29864.53|29864.53|29859.19|29859.19|0
1605699940000|2020-11-18 11:45:40|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|29854.89|29854.89|0
1605699950000|2020-11-18 11:45:50|29853.11|29853.11|29847.03|29847.03|29853.11|29853.11|29847.03|29847.03|0
1605699960000|2020-11-18 11:46:00|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|0
1605699980000|2020-11-18 11:46:20|29834.11|29834.11|29834.11|29834.11|29834.11|29834.11|29834.11|29834.11|0
1605700000000|2020-11-18 11:46:40|29838.41|29838.41|29842.72|29842.72|29842.72|29842.72|29838.41|29838.41|0
1605700010000|2020-11-18 11:46:50|29848.05|29848.05|29848.05|29848.05|29848.05|29848.05|29848.05|29848.05|0
1605700040000|2020-11-18 11:47:20|29844.5|29844.5|29849.83|29849.83|29849.83|29849.83|29844.5|29844.5|0
1605700060000|2020-11-18 11:47:40|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|0
1605700070000|2020-11-18 11:47:50|29848.05|29848.05|29849.83|29849.83|29849.83|29849.83|29848.05|29848.05|0
1605700090000|2020-11-18 11:48:10|29870.61|29870.61|29874.92|29874.92|29874.92|29874.92|29870.61|29870.61|0
1605700180000|2020-11-18 11:49:40|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|0
1605700190000|2020-11-18 11:49:50|29874.92|29874.92|29876.69|29876.69|29876.69|29876.69|29874.92|29874.92|0
1605700260000|2020-11-18 11:51:00|29889.61|29889.61|29889.61|29889.61|29889.61|29889.61|29889.61|29889.61|0
1605700270000|2020-11-18 11:51:10|29891.39|29891.39|29878.47|29878.47|29891.39|29891.39|29878.47|29878.47|0
1605700280000|2020-11-18 11:51:20|29874.16|29874.16|29872.39|29872.39|29874.16|29874.16|29872.39|29872.39|0
1605700290000|2020-11-18 11:51:30|29868.08|29868.08|29868.08|29868.08|29868.08|29868.08|29868.08|29868.08|0
1605700350000|2020-11-18 11:52:30|29872.39|29872.39|29872.39|29872.39|29872.39|29872.39|29872.39|29872.39|0
1605700370000|2020-11-18 11:52:50|29876.69|29876.69|29876.69|29876.69|29876.69|29876.69|29876.69|29876.69|0
1605700380000|2020-11-18 11:53:00|29873.14|29873.14|29869.58|29869.58|29873.14|29873.14|29869.58|29869.58|0
1605700410000|2020-11-18 11:53:30|29860.97|29860.97|29860.97|29860.97|29860.97|29860.97|29860.97|29860.97|0
1605700420000|2020-11-18 11:53:40|29852.36|29852.36|29846.27|29846.27|29852.36|29852.36|29846.27|29846.27|0
1605700460000|2020-11-18 11:54:20|29841.97|29841.97|29841.97|29841.97|29841.97|29841.97|29841.97|29841.97|0
1605700480000|2020-11-18 11:54:40|29836.64|29836.64|29829.8|29829.8|29836.64|29836.64|29829.8|29829.8|0
1605700500000|2020-11-18 11:55:00|29825.49|29825.49|29829.8|29829.8|29829.8|29829.8|29825.49|29825.49|0
1605700510000|2020-11-18 11:55:10|29825.49|29825.49|29820.16|29820.16|29825.49|29825.49|29820.16|29820.16|0
1605700540000|2020-11-18 11:55:40|29815.86|29815.86|29824.47|29824.47|29833.08|29833.08|29815.86|29815.86|0
1605700550000|2020-11-18 11:55:50|29820.16|29820.16|29820.16|29820.16|29820.16|29820.16|29820.16|29820.16|0
1605700560000|2020-11-18 11:56:00|29815.86|29815.86|29832.33|29832.33|29836.64|29836.64|29815.86|29815.86|0
1605700570000|2020-11-18 11:56:10|29848.05|29848.05|29848.05|29848.05|29848.05|29848.05|29848.05|29848.05|0
1605700590000|2020-11-18 11:56:30|29844.5|29844.5|29844.5|29844.5|29844.5|29844.5|29844.5|29844.5|0
1605700600000|2020-11-18 11:56:40|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|29846.27|0
1605700650000|2020-11-18 11:57:30|29833.36|29833.36|29835.88|29835.88|29837.66|29837.66|29833.36|29833.36|0
1605700660000|2020-11-18 11:57:40|29827.27|29827.27|29820.44|29820.44|29827.27|29827.27|29818.66|29818.66|0
1605700680000|2020-11-18 11:58:00|29818.66|29818.66|29818.66|29818.66|29818.66|29818.66|29818.66|29818.66|0
1605700700000|2020-11-18 11:58:20|29822.97|29822.97|29822.97|29822.97|29822.97|29822.97|29822.97|29822.97|0
1605700750000|2020-11-18 11:59:10|29824.74|29824.74|29829.05|29829.05|29829.05|29829.05|29824.74|29824.74|0
1605700760000|2020-11-18 11:59:20|29830.83|29830.83|29835.13|29835.13|29835.13|29835.13|29829.05|29829.05|0
1605700780000|2020-11-18 11:59:40|29830.83|29830.83|29835.13|29835.13|29835.13|29835.13|29830.83|29830.83|0
1605700790000|2020-11-18 11:59:50|29830.83|29830.83|29832.6|29832.6|29832.6|29832.6|29830.83|29830.83|0
1605700850000|2020-11-18 12:00:50|29836.91|29836.91|29841.22|29841.22|29841.22|29841.22|29836.91|29836.91|0
1605700860000|2020-11-18 12:01:00|29845.52|29845.52|29845.52|29845.52|29845.52|29845.52|29845.52|29845.52|0
1605700870000|2020-11-18 12:01:10|29841.22|29841.22|29838.69|29838.69|29842.99|29842.99|29838.69|29838.69|0
1605700900000|2020-11-18 12:01:40|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|0
1605700940000|2020-11-18 12:02:20|29847.3|29847.3|29842.99|29842.99|29847.3|29847.3|29842.99|29842.99|0
1605700950000|2020-11-18 12:02:30|29838.69|29838.69|29836.91|29836.91|29838.69|29838.69|29836.91|29836.91|0
1605700970000|2020-11-18 12:02:50|29832.6|29832.6|29832.6|29832.6|29836.91|29836.91|29828.3|29828.3|0
1605700980000|2020-11-18 12:03:00|29828.3|29828.3|29835.88|29835.88|29841.22|29841.22|29828.3|29828.3|0
1605701000000|2020-11-18 12:03:20|29844.5|29844.5|29844.5|29844.5|29844.5|29844.5|29844.5|29844.5|0
1605701010000|2020-11-18 12:03:30|29848.05|29848.05|29849.83|29849.83|29849.83|29849.83|29848.05|29848.05|0
1605701020000|2020-11-18 12:03:40|29854.14|29854.14|29855.91|29855.91|29855.91|29855.91|29854.14|29854.14|0
1605701040000|2020-11-18 12:04:00|29860.22|29860.22|29860.22|29860.22|29860.22|29860.22|29860.22|29860.22|0
1605701060000|2020-11-18 12:04:20|29862|29862|29862|29862|29862|29862|29862|29862|0
1605701070000|2020-11-18 12:04:30|29857.69|29857.69|29857.69|29857.69|29857.69|29857.69|29857.69|29857.69|0
1605701080000|2020-11-18 12:04:40|29862|29862|29862|29862|29862|29862|29862|29862|0
1605701170000|2020-11-18 12:06:10|29873.14|29873.14|29873.14|29873.14|29873.14|29873.14|29873.14|29873.14|0
1605701210000|2020-11-18 12:06:50|29881.75|29881.75|29881.75|29881.75|29881.75|29881.75|29881.75|29881.75|0
1605701220000|2020-11-18 12:07:00|29879.97|29879.97|29871.36|29871.36|29879.97|29879.97|29871.36|29871.36|0
1605701240000|2020-11-18 12:07:20|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|0
1605701280000|2020-11-18 12:08:00|29867.81|29867.81|29867.81|29867.81|29867.81|29867.81|29867.81|29867.81|0
1605701390000|2020-11-18 12:09:50|29863.5|29863.5|29867.06|29867.06|29867.06|29867.06|29863.5|29863.5|0
1605701430000|2020-11-18 12:10:30|29868.83|29868.83|29870.61|29870.61|29870.61|29870.61|29868.83|29868.83|0
1605701450000|2020-11-18 12:10:50|29868.83|29868.83|29868.83|29868.83|29868.83|29868.83|29868.83|29868.83|0
1605701460000|2020-11-18 12:11:00|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|0
1605701530000|2020-11-18 12:12:10|29874.92|29874.92|29874.92|29874.92|29874.92|29874.92|29874.92|29874.92|0
1605701550000|2020-11-18 12:12:30|29878.47|29878.47|29882.78|29882.78|29882.78|29882.78|29878.47|29878.47|0
1605701610000|2020-11-18 12:13:30|29881|29881|29882.78|29882.78|29882.78|29882.78|29881|29881|0
1605701670000|2020-11-18 12:14:30|29881|29881|29881|29881|29881|29881|29881|29881|0
1605701690000|2020-11-18 12:14:50|29885.31|29885.31|29885.31|29885.31|29885.31|29885.31|29885.31|29885.31|0
1605701780000|2020-11-18 12:16:20|29879.22|29879.22|29879.22|29879.22|29879.22|29879.22|29879.22|29879.22|0
1605701800000|2020-11-18 12:16:40|29874.92|29874.92|29873.14|29873.14|29874.92|29874.92|29873.14|29873.14|0
1605701840000|2020-11-18 12:17:20|29871.36|29871.36|29871.36|29871.36|29871.36|29871.36|29871.36|29871.36|0
1605701860000|2020-11-18 12:17:40|29873.14|29873.14|29874.92|29874.92|29874.92|29874.92|29873.14|29873.14|0
1605701870000|2020-11-18 12:17:50|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|29870.61|0
1605701880000|2020-11-18 12:18:00|29867.06|29867.06|29862.75|29862.75|29867.06|29867.06|29862.75|29862.75|0
1605701890000|2020-11-18 12:18:10|29867.06|29867.06|29867.06|29867.06|29867.06|29867.06|29867.06|29867.06|0
1605701900000|2020-11-18 12:18:20|29871.36|29871.36|29871.36|29871.36|29871.36|29871.36|29871.36|29871.36|0
1605701920000|2020-11-18 12:18:40|29869.58|29869.58|29867.06|29867.06|29869.58|29869.58|29867.06|29867.06|0
1605701940000|2020-11-18 12:19:00|29862.75|29862.75|29859.19|29859.19|29862.75|29862.75|29859.19|29859.19|0
1605701990000|2020-11-18 12:19:50|29854.89|29854.89|29854.89|29854.89|29854.89|29854.89|29854.89|29854.89|0
1605702000000|2020-11-18 12:20:00|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|29859.19|0
1605702010000|2020-11-18 12:20:10|29863.5|29863.5|29859.95|29859.95|29863.5|29863.5|29859.95|29859.95|0
1605702020000|2020-11-18 12:20:20|29855.64|29855.64|29855.64|29855.64|29855.64|29855.64|29855.64|29855.64|0
1605702060000|2020-11-18 12:21:00|29859.95|29859.95|29870.34|29870.34|29870.34|29870.34|29859.95|29859.95|0
1605702080000|2020-11-18 12:21:20|29874.64|29874.64|29874.64|29874.64|29874.64|29874.64|29874.64|29874.64|0
1605702090000|2020-11-18 12:21:30|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|29878.95|0
1605702140000|2020-11-18 12:22:20|29870.34|29870.34|29871.09|29871.09|29874.64|29874.64|29862.47|29862.47|0
1605702150000|2020-11-18 12:22:30|29875.39|29875.39|29871.09|29871.09|29879.7|29879.7|29866.78|29866.78|0
1605702160000|2020-11-18 12:22:40|29866.78|29866.78|29866.78|29866.78|29875.39|29875.39|29866.78|29866.78|0
1605702170000|2020-11-18 12:22:50|29875.39|29875.39|29875.39|29875.39|29879.7|29879.7|29871.09|29871.09|0
1605702180000|2020-11-18 12:23:00|29871.09|29871.09|29873.62|29873.62|29875.39|29875.39|29871.09|29871.09|0
1605702230000|2020-11-18 12:23:50|29865|29865|29871.84|29871.84|29871.84|29871.84|29865|29865|0
1605702280000|2020-11-18 12:24:40|29858.92|29858.92|29860.7|29860.7|29860.7|29860.7|29858.92|29858.92|0
1605702310000|2020-11-18 12:25:10|29855.36|29855.36|29859.67|29859.67|29859.67|29859.67|29855.36|29855.36|0
1605702320000|2020-11-18 12:25:20|29861.45|29861.45|29869.31|29869.31|29869.31|29869.31|29861.45|29861.45|0
1605702340000|2020-11-18 12:25:40|29873.62|29873.62|29882.23|29882.23|29882.23|29882.23|29873.62|29873.62|0
1605702470000|2020-11-18 12:27:50|29877.92|29877.92|29877.92|29877.92|29877.92|29877.92|29877.92|29877.92|0
1605702480000|2020-11-18 12:28:00|29873.62|29873.62|29873.62|29873.62|29873.62|29873.62|29873.62|29873.62|0
1605702500000|2020-11-18 12:28:20|29882.23|29882.23|29882.23|29882.23|29882.23|29882.23|29882.23|29882.23|0
1605702510000|2020-11-18 12:28:30|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|0
1605702520000|2020-11-18 12:28:40|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|0
1605702550000|2020-11-18 12:29:10|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|0
1605702560000|2020-11-18 12:29:20|29892.62|29892.62|29892.62|29892.62|29892.62|29892.62|29892.62|29892.62|0
1605702610000|2020-11-18 12:30:10|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|0
1605702620000|2020-11-18 12:30:20|29890.09|29890.09|29891.87|29891.87|29891.87|29891.87|29890.09|29890.09|0
1605702650000|2020-11-18 12:30:50|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|0
1605702660000|2020-11-18 12:31:00|29889.34|29889.34|29892.89|29892.89|29892.89|29892.89|29889.34|29889.34|0
1605702690000|2020-11-18 12:31:30|29894.67|29894.67|29894.67|29894.67|29894.67|29894.67|29894.67|29894.67|0
1605702930000|2020-11-18 12:35:30|29896.45|29896.45|29900.75|29900.75|29900.75|29900.75|29896.45|29896.45|0
1605702940000|2020-11-18 12:35:40|29909.37|29909.37|29911.14|29911.14|29911.14|29911.14|29909.37|29909.37|0
1605702960000|2020-11-18 12:36:00|29907.59|29907.59|29907.59|29907.59|29907.59|29907.59|29907.59|29907.59|0
1605702970000|2020-11-18 12:36:10|29905.81|29905.81|29897.2|29897.2|29905.81|29905.81|29897.2|29897.2|0
1605703020000|2020-11-18 12:37:00|29888.59|29888.59|29888.59|29888.59|29888.59|29888.59|29888.59|29888.59|0
1605703050000|2020-11-18 12:37:30|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|29884.28|0
1605703080000|2020-11-18 12:38:00|29892.89|29892.89|29892.89|29892.89|29892.89|29892.89|29892.89|29892.89|0
1605703090000|2020-11-18 12:38:10|29894.67|29894.67|29898.98|29898.98|29898.98|29898.98|29894.67|29894.67|0
1605703110000|2020-11-18 12:38:30|29894.67|29894.67|29898.23|29898.23|29900|29900|29894.67|29894.67|0
1605703120000|2020-11-18 12:38:40|29906.84|29906.84|29911.14|29911.14|29911.14|29911.14|29906.84|29906.84|0
1605703140000|2020-11-18 12:39:00|29912.92|29912.92|29912.92|29912.92|29912.92|29912.92|29912.92|29912.92|0
1605703160000|2020-11-18 12:39:20|29904.31|29904.31|29904.31|29904.31|29904.31|29904.31|29904.31|29904.31|0
1605703170000|2020-11-18 12:39:30|29902.53|29902.53|29905.06|29905.06|29905.06|29905.06|29900.75|29900.75|0
1605703210000|2020-11-18 12:40:10|29903.28|29903.28|29906.84|29906.84|29906.84|29906.84|29903.28|29903.28|0
1605703220000|2020-11-18 12:40:20|29915.45|29915.45|29915.45|29915.45|29915.45|29915.45|29915.45|29915.45|0
1605703250000|2020-11-18 12:40:50|29924.06|29924.06|29924.06|29924.06|29924.06|29924.06|29924.06|29924.06|0
1605703260000|2020-11-18 12:41:00|29925.84|29925.84|29921.53|29921.53|29925.84|29925.84|29921.53|29921.53|0
1605703270000|2020-11-18 12:41:10|29919.76|29919.76|29919.76|29919.76|29919.76|29919.76|29919.76|29919.76|0
1605703320000|2020-11-18 12:42:00|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|0
1605703370000|2020-11-18 12:42:50|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|0
1605703380000|2020-11-18 12:43:00|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|0
1605703390000|2020-11-18 12:43:10|29913.67|29913.67|29905.06|29905.06|29913.67|29913.67|29905.06|29905.06|0
1605703450000|2020-11-18 12:44:10|29909.37|29909.37|29909.37|29909.37|29909.37|29909.37|29909.37|29909.37|0
1605703550000|2020-11-18 12:45:50|29905.81|29905.81|29907.59|29907.59|29907.59|29907.59|29905.81|29905.81|0
1605703580000|2020-11-18 12:46:20|29916.2|29916.2|29916.2|29916.2|29916.2|29916.2|29916.2|29916.2|0
1605703610000|2020-11-18 12:46:50|29912.65|29912.65|29912.65|29912.65|29912.65|29912.65|29912.65|29912.65|0
1605703620000|2020-11-18 12:47:00|29899.73|29899.73|29889.34|29889.34|29899.73|29899.73|29889.34|29889.34|0
1605703630000|2020-11-18 12:47:10|29884.01|29884.01|29885.78|29885.78|29885.78|29885.78|29884.01|29884.01|0
1605703650000|2020-11-18 12:47:30|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|0
1605703710000|2020-11-18 12:48:30|29891.87|29891.87|29896.17|29896.17|29896.17|29896.17|29891.87|29891.87|0
1605703730000|2020-11-18 12:48:50|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|29900.48|0
1605703750000|2020-11-18 12:49:10|29898.7|29898.7|29891.87|29891.87|29900.48|29900.48|29891.87|29891.87|0
1605703760000|2020-11-18 12:49:20|29888.31|29888.31|29884.01|29884.01|29888.31|29888.31|29884.01|29884.01|0
1605703790000|2020-11-18 12:49:50|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|29888.31|0
1605703800000|2020-11-18 12:50:00|29896.92|29896.92|29896.92|29896.92|29896.92|29896.92|29896.92|29896.92|0
1605703810000|2020-11-18 12:50:10|29893.37|29893.37|29893.37|29893.37|29893.37|29893.37|29893.37|29893.37|0
1605703820000|2020-11-18 12:50:20|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|0
1605703850000|2020-11-18 12:50:50|29884.76|29884.76|29884.76|29884.76|29884.76|29884.76|29884.76|29884.76|0
1605703870000|2020-11-18 12:51:10|29880.45|29880.45|29875.12|29875.12|29880.45|29880.45|29875.12|29875.12|0
1605703900000|2020-11-18 12:51:40|29878.67|29878.67|29878.67|29878.67|29878.67|29878.67|29878.67|29878.67|0
1605703910000|2020-11-18 12:51:50|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|0
1605703920000|2020-11-18 12:52:00|29878.67|29878.67|29878.67|29878.67|29878.67|29878.67|29878.67|29878.67|0
1605703970000|2020-11-18 12:52:50|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|29882.98|0
1605704010000|2020-11-18 12:53:30|29887.29|29887.29|29887.29|29887.29|29887.29|29887.29|29887.29|29887.29|0
1605704020000|2020-11-18 12:53:40|29891.59|29891.59|29891.59|29891.59|29891.59|29891.59|29891.59|29891.59|0
1605704030000|2020-11-18 12:53:50|29896.92|29896.92|29896.92|29896.92|29896.92|29896.92|29896.92|29896.92|0
1605704070000|2020-11-18 12:54:30|29901.23|29901.23|29905.54|29905.54|29909.84|29909.84|29901.23|29901.23|0
1605704080000|2020-11-18 12:54:40|29907.31|29907.31|29907.31|29907.31|29907.31|29907.31|29907.31|29907.31|0
1605704090000|2020-11-18 12:54:50|29903.01|29903.01|29903.01|29903.01|29903.01|29903.01|29903.01|29903.01|0
1605704120000|2020-11-18 12:55:20|29911.62|29911.62|29911.62|29911.62|29911.62|29911.62|29911.62|29911.62|0
1605704170000|2020-11-18 12:56:10|29920.23|29920.23|29920.23|29920.23|29920.23|29920.23|29920.23|29920.23|0
1605704180000|2020-11-18 12:56:20|29924.54|29924.54|29928.85|29928.85|29928.85|29928.85|29924.54|29924.54|0
1605704190000|2020-11-18 12:56:30|29933.15|29933.15|29928.85|29928.85|29933.15|29933.15|29928.85|29928.85|0
1605704210000|2020-11-18 12:56:50|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|0
1605704220000|2020-11-18 12:57:00|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|0
1605704230000|2020-11-18 12:57:10|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|0
1605704260000|2020-11-18 12:57:40|29928.85|29928.85|29928.85|29928.85|29928.85|29928.85|29928.85|29928.85|0
1605704300000|2020-11-18 12:58:20|29932.4|29932.4|29932.4|29932.4|29932.4|29932.4|29932.4|29932.4|0
1605704340000|2020-11-18 12:59:00|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|0
1605704390000|2020-11-18 12:59:50|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|0
1605704400000|2020-11-18 13:00:00|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|0
1605704420000|2020-11-18 13:00:20|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|0
1605704450000|2020-11-18 13:00:50|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|0
1605704460000|2020-11-18 13:01:00|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|0
1605704510000|2020-11-18 13:01:50|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|0
1605704520000|2020-11-18 13:02:00|29943.54|29943.54|29945.32|29945.32|29945.32|29945.32|29943.54|29943.54|0
1605704540000|2020-11-18 13:02:20|29943.54|29943.54|29955.71|29955.71|29955.71|29955.71|29943.54|29943.54|0
1605704550000|2020-11-18 13:02:30|29947.85|29947.85|29943.54|29943.54|29947.85|29947.85|29943.54|29943.54|0
1605704590000|2020-11-18 13:03:10|29939.24|29939.24|29941.01|29941.01|29941.01|29941.01|29939.24|29939.24|0
1605704610000|2020-11-18 13:03:30|29945.32|29945.32|29945.32|29945.32|29945.32|29945.32|29945.32|29945.32|0
1605704620000|2020-11-18 13:03:40|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|0
1605704650000|2020-11-18 13:04:10|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|29939.24|0
1605704680000|2020-11-18 13:04:40|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|0
1605704730000|2020-11-18 13:05:30|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|0
1605704750000|2020-11-18 13:05:50|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|0
1605704770000|2020-11-18 13:06:10|29936.71|29936.71|29942.79|29942.79|29942.79|29942.79|29936.71|29936.71|0
1605704780000|2020-11-18 13:06:20|29941.01|29941.01|29942.79|29942.79|29942.79|29942.79|29941.01|29941.01|0
1605704810000|2020-11-18 13:06:50|29947.1|29947.1|29947.1|29947.1|29947.1|29947.1|29947.1|29947.1|0
1605704820000|2020-11-18 13:07:00|29942.79|29942.79|29947.1|29947.1|29947.1|29947.1|29942.79|29942.79|0
1605704840000|2020-11-18 13:07:20|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|0
1605704850000|2020-11-18 13:07:30|29939.99|29939.99|29935.68|29935.68|29939.99|29939.99|29931.38|29931.38|0
1605704870000|2020-11-18 13:07:50|29939.99|29939.99|29939.99|29939.99|29939.99|29939.99|29939.99|29939.99|0
1605704880000|2020-11-18 13:08:00|29935.68|29935.68|29939.99|29939.99|29944.29|29944.29|29935.68|29935.68|0
1605704890000|2020-11-18 13:08:10|29935.68|29935.68|29935.68|29935.68|29935.68|29935.68|29935.68|29935.68|0
1605704920000|2020-11-18 13:08:40|29948.6|29948.6|29948.6|29948.6|29948.6|29948.6|29948.6|29948.6|0
1605704970000|2020-11-18 13:09:30|29950.38|29950.38|29952.16|29952.16|29952.16|29952.16|29950.38|29950.38|0
1605704980000|2020-11-18 13:09:40|29953.93|29953.93|29953.93|29953.93|29953.93|29953.93|29953.93|29953.93|0
1605704990000|2020-11-18 13:09:50|29952.16|29952.16|29952.16|29952.16|29952.16|29952.16|29952.16|29952.16|0
1605705010000|2020-11-18 13:10:10|29947.85|29947.85|29943.54|29943.54|29947.85|29947.85|29943.54|29943.54|0
1605705020000|2020-11-18 13:10:20|29947.1|29947.1|29947.1|29947.1|29947.1|29947.1|29947.1|29947.1|0
1605705030000|2020-11-18 13:10:30|29948.88|29948.88|29948.88|29948.88|29948.88|29948.88|29948.88|29948.88|0
1605705050000|2020-11-18 13:10:50|29940.26|29940.26|29940.26|29940.26|29940.26|29940.26|29940.26|29940.26|0
1605705070000|2020-11-18 13:11:10|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|0
1605705090000|2020-11-18 13:11:30|29935.96|29935.96|29931.65|29931.65|29935.96|29935.96|29931.65|29931.65|0
1605705120000|2020-11-18 13:12:00|29935.96|29935.96|29935.96|29935.96|29935.96|29935.96|29935.96|29935.96|0
1605705130000|2020-11-18 13:12:10|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|0
1605705170000|2020-11-18 13:12:50|29929.87|29929.87|29933.43|29933.43|29933.43|29933.43|29929.87|29929.87|0
1605705180000|2020-11-18 13:13:00|29950.65|29950.65|29949.9|29949.9|29954.21|29954.21|29949.9|29949.9|0
1605705200000|2020-11-18 13:13:20|29945.6|29945.6|29945.6|29945.6|29945.6|29945.6|29945.6|29945.6|0
1605705230000|2020-11-18 13:13:50|29949.9|29949.9|29958.51|29958.51|29958.51|29958.51|29949.9|29949.9|0
1605705240000|2020-11-18 13:14:00|29949.9|29949.9|29958.51|29958.51|29958.51|29958.51|29949.9|29949.9|0
1605705260000|2020-11-18 13:14:20|29942.04|29942.04|29929.87|29929.87|29942.04|29942.04|29929.87|29929.87|0
1605705300000|2020-11-18 13:15:00|29934.18|29934.18|29934.18|29934.18|29934.18|29934.18|29934.18|29934.18|0
1605705380000|2020-11-18 13:16:20|29929.87|29929.87|29929.87|29929.87|29929.87|29929.87|29929.87|29929.87|0
1605705420000|2020-11-18 13:17:00|29934.18|29934.18|29934.18|29934.18|29934.18|29934.18|29934.18|29934.18|0
1605705430000|2020-11-18 13:17:10|29935.96|29935.96|29935.96|29935.96|29935.96|29935.96|29935.96|29935.96|0
1605705440000|2020-11-18 13:17:20|29932.4|29932.4|29932.4|29932.4|29932.4|29932.4|29932.4|29932.4|0
1605705450000|2020-11-18 13:17:30|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|0
1605705470000|2020-11-18 13:17:50|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|0
1605705630000|2020-11-18 13:20:30|29923.79|29923.79|29923.79|29923.79|29928.1|29928.1|29923.79|29923.79|0
1605705650000|2020-11-18 13:20:50|29925.57|29925.57|29927.34|29927.34|29927.34|29927.34|29925.57|29925.57|0
1605705660000|2020-11-18 13:21:00|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|0
1605705680000|2020-11-18 13:21:20|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|0
1605705700000|2020-11-18 13:21:40|29913.4|29913.4|29913.4|29913.4|29913.4|29913.4|29913.4|29913.4|0
1605705780000|2020-11-18 13:23:00|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|0
1605705790000|2020-11-18 13:23:10|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|0
1605705810000|2020-11-18 13:23:30|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|0
1605705820000|2020-11-18 13:23:40|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|0
1605705840000|2020-11-18 13:24:00|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|0
1605705900000|2020-11-18 13:25:00|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|0
1605705920000|2020-11-18 13:25:20|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|0
1605705940000|2020-11-18 13:25:40|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|0
1605705970000|2020-11-18 13:26:10|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29913.4|29913.4|0
1605706000000|2020-11-18 13:26:40|29915.93|29915.93|29915.93|29915.93|29915.93|29915.93|29915.93|29915.93|0
1605706030000|2020-11-18 13:27:10|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|0
1605706040000|2020-11-18 13:27:20|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|29923.79|0
1605706060000|2020-11-18 13:27:40|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|0
1605706070000|2020-11-18 13:27:50|29927.34|29927.34|29925.57|29925.57|29927.34|29927.34|29925.57|29925.57|0
1605706090000|2020-11-18 13:28:10|29921.26|29921.26|29925.57|29925.57|29925.57|29925.57|29921.26|29921.26|0
1605706150000|2020-11-18 13:29:10|29916.95|29916.95|29916.95|29916.95|29918.73|29918.73|29916.95|29916.95|0
1605706190000|2020-11-18 13:29:50|29927.34|29927.34|29927.34|29927.34|29927.34|29927.34|29927.34|29927.34|0
1605706210000|2020-11-18 13:30:10|29923.04|29923.04|29918.73|29918.73|29923.04|29923.04|29914.42|29914.42|0
1605706220000|2020-11-18 13:30:20|29916.95|29916.95|29916.95|29916.95|29916.95|29916.95|29916.95|29916.95|0
1605706240000|2020-11-18 13:30:40|29921.26|29921.26|29921.26|29921.26|29921.26|29921.26|29921.26|29921.26|0
1605706250000|2020-11-18 13:30:50|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|29919.48|0
1605706260000|2020-11-18 13:31:00|29915.18|29915.18|29910.87|29910.87|29915.18|29915.18|29910.87|29910.87|0
1605706270000|2020-11-18 13:31:10|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|0
1605706280000|2020-11-18 13:31:20|29910.87|29910.87|29910.87|29910.87|29915.18|29915.18|29910.87|29910.87|0
1605706290000|2020-11-18 13:31:30|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|29915.18|0
1605706320000|2020-11-18 13:32:00|29916.95|29916.95|29912.65|29912.65|29918.73|29918.73|29912.65|29912.65|0
1605706340000|2020-11-18 13:32:20|29916.95|29916.95|29929.87|29929.87|29929.87|29929.87|29916.95|29916.95|0
1605706350000|2020-11-18 13:32:30|29921.26|29921.26|29916.95|29916.95|29921.26|29921.26|29916.95|29916.95|0
1605706430000|2020-11-18 13:33:50|29921.26|29921.26|29916.95|29916.95|29921.26|29921.26|29916.95|29916.95|0
1605706450000|2020-11-18 13:34:10|29918.73|29918.73|29926.59|29926.59|29930.9|29930.9|29918.73|29918.73|0
1605706460000|2020-11-18 13:34:20|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|29922.29|0
1605706470000|2020-11-18 13:34:30|29926.59|29926.59|29922.29|29922.29|29926.59|29926.59|29922.29|29922.29|0
1605706500000|2020-11-18 13:35:00|29935.2|29935.2|29930.9|29930.9|29935.2|29935.2|29930.9|29930.9|0
1605706550000|2020-11-18 13:35:50|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|0
1605706560000|2020-11-18 13:36:00|29936.98|29936.98|29936.98|29936.98|29936.98|29936.98|29936.98|29936.98|0
1605706570000|2020-11-18 13:36:10|29941.29|29941.29|29936.98|29936.98|29941.29|29941.29|29936.98|29936.98|0
1605706580000|2020-11-18 13:36:20|29932.68|29932.68|29932.68|29932.68|29932.68|29932.68|29932.68|29932.68|0
1605706620000|2020-11-18 13:37:00|29930.9|29930.9|29932.68|29932.68|29932.68|29932.68|29930.9|29930.9|0
1605706630000|2020-11-18 13:37:10|29930.9|29930.9|29924.81|29924.81|29930.9|29930.9|29924.81|29924.81|0
1605706670000|2020-11-18 13:37:50|29923.04|29923.04|29921.26|29921.26|29923.04|29923.04|29921.26|29921.26|0
1605706680000|2020-11-18 13:38:00|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|29925.57|0
1605706710000|2020-11-18 13:38:30|29920.23|29920.23|29920.23|29920.23|29920.23|29920.23|29920.23|29920.23|0
1605706730000|2020-11-18 13:38:50|29911.62|29911.62|29915.93|29915.93|29915.93|29915.93|29911.62|29911.62|0
1605706740000|2020-11-18 13:39:00|29920.23|29920.23|29926.32|29926.32|29926.32|29926.32|29920.23|29920.23|0
1605706840000|2020-11-18 13:40:40|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|0
1605706860000|2020-11-18 13:41:00|29923.79|29923.79|29928.1|29928.1|29928.1|29928.1|29923.79|29923.79|0
1605706890000|2020-11-18 13:41:30|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|29931.65|0
1605706910000|2020-11-18 13:41:50|29929.87|29929.87|29934.18|29934.18|29934.18|29934.18|29929.87|29929.87|0
1605706930000|2020-11-18 13:42:10|29937.73|29937.73|29937.73|29937.73|29937.73|29937.73|29937.73|29937.73|0
1605706940000|2020-11-18 13:42:20|29933.43|29933.43|29933.43|29933.43|29933.43|29933.43|29933.43|29933.43|0
1605706980000|2020-11-18 13:43:00|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|0
1605707000000|2020-11-18 13:43:20|29943.82|29943.82|29943.82|29943.82|29943.82|29943.82|29943.82|29943.82|0
1605707020000|2020-11-18 13:43:40|29939.51|29939.51|29935.2|29935.2|29939.51|29939.51|29935.2|29935.2|0
1605707040000|2020-11-18 13:44:00|29943.82|29943.82|29939.51|29939.51|29943.82|29943.82|29939.51|29939.51|0
1605707050000|2020-11-18 13:44:10|29935.2|29935.2|29930.9|29930.9|29935.2|29935.2|29930.9|29930.9|0
1605707060000|2020-11-18 13:44:20|29935.2|29935.2|29936.98|29936.98|29943.82|29943.82|29935.2|29935.2|0
1605707070000|2020-11-18 13:44:30|29932.68|29932.68|29936.98|29936.98|29945.6|29945.6|29932.68|29932.68|0
1605707080000|2020-11-18 13:44:40|29941.29|29941.29|29932.68|29932.68|29941.29|29941.29|29932.68|29932.68|0
1605707110000|2020-11-18 13:45:10|29928.37|29928.37|29928.37|29928.37|29928.37|29928.37|29928.37|29928.37|0
1605707120000|2020-11-18 13:45:20|29932.68|29932.68|29932.68|29932.68|29932.68|29932.68|29932.68|29932.68|0
1605707160000|2020-11-18 13:46:00|29928.37|29928.37|29924.06|29924.06|29936.98|29936.98|29924.06|29924.06|0
1605707170000|2020-11-18 13:46:10|29922.29|29922.29|29916.95|29916.95|29922.29|29922.29|29916.95|29916.95|0
1605707180000|2020-11-18 13:46:20|29915.18|29915.18|29916.95|29916.95|29916.95|29916.95|29915.18|29915.18|0
1605707190000|2020-11-18 13:46:30|29918.73|29918.73|29931.65|29931.65|29931.65|29931.65|29918.73|29918.73|0
1605707200000|2020-11-18 13:46:40|29927.34|29927.34|29923.04|29923.04|29927.34|29927.34|29923.04|29923.04|0
1605707210000|2020-11-18 13:46:50|29924.81|29924.81|29926.59|29926.59|29926.59|29926.59|29924.81|29924.81|0
1605707220000|2020-11-18 13:47:00|29930.9|29930.9|29930.9|29930.9|29930.9|29930.9|29930.9|29930.9|0
1605707230000|2020-11-18 13:47:10|29929.12|29929.12|29924.81|29924.81|29929.12|29929.12|29924.81|29924.81|0
1605707260000|2020-11-18 13:47:40|29929.12|29929.12|29929.12|29929.12|29929.12|29929.12|29929.12|29929.12|0
1605707310000|2020-11-18 13:48:30|29937.73|29937.73|29937.73|29937.73|29937.73|29937.73|29937.73|29937.73|0
1605707350000|2020-11-18 13:49:10|29935.96|29935.96|29937.73|29937.73|29937.73|29937.73|29935.96|29935.96|0
1605707400000|2020-11-18 13:50:00|29933.43|29933.43|29933.43|29933.43|29933.43|29933.43|29933.43|29933.43|0
1605707520000|2020-11-18 13:52:00|29929.87|29929.87|29929.87|29929.87|29929.87|29929.87|29929.87|29929.87|0
1605707530000|2020-11-18 13:52:10|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|29926.32|0
1605707540000|2020-11-18 13:52:20|29922.01|29922.01|29927.34|29927.34|29927.34|29927.34|29920.23|29920.23|0
1605707550000|2020-11-18 13:52:30|29929.12|29929.12|29932.68|29932.68|29932.68|29932.68|29929.12|29929.12|0
1605707570000|2020-11-18 13:52:50|29941.29|29941.29|29941.29|29941.29|29941.29|29941.29|29941.29|29941.29|0
1605707600000|2020-11-18 13:53:20|29949.9|29949.9|29954.21|29954.21|29954.21|29954.21|29949.9|29949.9|0
1605707610000|2020-11-18 13:53:30|29955.99|29955.99|29955.99|29955.99|29955.99|29955.99|29955.99|29955.99|0
1605707630000|2020-11-18 13:53:50|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|0
1605707650000|2020-11-18 13:54:10|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|0
1605707690000|2020-11-18 13:54:50|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|0
1605707710000|2020-11-18 13:55:10|29955.99|29955.99|29955.99|29955.99|29955.99|29955.99|29955.99|29955.99|0
1605707730000|2020-11-18 13:55:30|29960.29|29960.29|29968.15|29968.15|29972.46|29972.46|29960.29|29960.29|0
1605707740000|2020-11-18 13:55:40|29972.46|29972.46|29969.93|29969.93|29972.46|29972.46|29968.15|29968.15|0
1605707760000|2020-11-18 13:56:00|29965.62|29965.62|29965.62|29965.62|29965.62|29965.62|29965.62|29965.62|0
1605707770000|2020-11-18 13:56:10|29967.4|29967.4|29967.4|29967.4|29967.4|29967.4|29967.4|29967.4|0
1605707780000|2020-11-18 13:56:20|29969.18|29969.18|29966.65|29966.65|29970.96|29970.96|29964.87|29964.87|0
1605707800000|2020-11-18 13:56:40|29964.87|29964.87|29964.87|29964.87|29964.87|29964.87|29964.87|29964.87|0
1605707810000|2020-11-18 13:56:50|29970.2|29970.2|29971.98|29971.98|29971.98|29971.98|29970.2|29970.2|0
1605707820000|2020-11-18 13:57:00|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|0
1605707830000|2020-11-18 13:57:10|29980.59|29980.59|29980.59|29980.59|29980.59|29980.59|29980.59|29980.59|0
1605707840000|2020-11-18 13:57:20|29982.37|29982.37|29982.37|29982.37|29982.37|29982.37|29982.37|29982.37|0
1605707850000|2020-11-18 13:57:30|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|0
1605707860000|2020-11-18 13:57:40|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|0
1605707890000|2020-11-18 13:58:10|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|0
1605707930000|2020-11-18 13:58:50|29976.29|29976.29|29978.07|29978.07|29978.07|29978.07|29976.29|29976.29|0
1605707970000|2020-11-18 13:59:30|29982.37|29982.37|29982.37|29982.37|29986.68|29986.68|29982.37|29982.37|0
1605707990000|2020-11-18 13:59:50|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|0
1605708000000|2020-11-18 14:00:00|29973.76|29973.76|29978.07|29978.07|29978.07|29978.07|29973.76|29973.76|0
1605708010000|2020-11-18 14:00:10|29976.29|29976.29|29978.07|29978.07|29978.07|29978.07|29976.29|29976.29|0
1605708020000|2020-11-18 14:00:20|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|0
1605708050000|2020-11-18 14:00:50|29971.98|29971.98|29971.98|29971.98|29971.98|29971.98|29971.98|29971.98|0
1605708060000|2020-11-18 14:01:00|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|29976.29|0
1605708070000|2020-11-18 14:01:10|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|0
1605708090000|2020-11-18 14:01:30|29975.54|29975.54|29975.54|29975.54|29975.54|29975.54|29975.54|29975.54|0
1605708100000|2020-11-18 14:01:40|29979.84|29979.84|29975.54|29975.54|29979.84|29979.84|29975.54|29975.54|0
1605708110000|2020-11-18 14:01:50|29981.62|29981.62|29981.62|29981.62|29985.93|29985.93|29981.62|29981.62|0
1605708170000|2020-11-18 14:02:50|29979.84|29979.84|29975.54|29975.54|29979.84|29979.84|29975.54|29975.54|0
1605708180000|2020-11-18 14:03:00|29979.84|29979.84|29974.51|29974.51|29984.15|29984.15|29974.51|29974.51|0
1605708220000|2020-11-18 14:03:40|29970.2|29970.2|29970.2|29970.2|29970.2|29970.2|29970.2|29970.2|0
1605708240000|2020-11-18 14:04:00|29974.51|29974.51|29974.51|29974.51|29974.51|29974.51|29974.51|29974.51|0
1605708250000|2020-11-18 14:04:10|29972.73|29972.73|29974.51|29974.51|29974.51|29974.51|29972.73|29972.73|0
1605708260000|2020-11-18 14:04:20|29978.82|29978.82|29974.51|29974.51|29978.82|29978.82|29974.51|29974.51|0
1605708310000|2020-11-18 14:05:10|29963.1|29963.1|29963.1|29963.1|29963.1|29963.1|29963.1|29963.1|0
1605708360000|2020-11-18 14:06:00|29958.79|29958.79|29958.79|29958.79|29958.79|29958.79|29958.79|29958.79|0
1605708380000|2020-11-18 14:06:20|29969.18|29969.18|29975.26|29975.26|29975.26|29975.26|29969.18|29969.18|0
1605708390000|2020-11-18 14:06:30|29983.88|29983.88|29979.57|29979.57|29983.88|29983.88|29979.57|29979.57|0
1605708430000|2020-11-18 14:07:10|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|0
1605708440000|2020-11-18 14:07:20|29982.1|29982.1|29970.68|29970.68|29982.1|29982.1|29970.68|29970.68|0
1605708450000|2020-11-18 14:07:30|29972.46|29972.46|29972.46|29972.46|29972.46|29972.46|29972.46|29972.46|0
1605708470000|2020-11-18 14:07:50|29970.68|29970.68|29972.46|29972.46|29972.46|29972.46|29970.68|29970.68|0
1605708490000|2020-11-18 14:08:10|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|0
1605708540000|2020-11-18 14:09:00|29967.13|29967.13|29967.13|29967.13|29967.13|29967.13|29967.13|29967.13|0
1605708550000|2020-11-18 14:09:10|29968.9|29968.9|29974.99|29974.99|29974.99|29974.99|29968.9|29968.9|0
1605708580000|2020-11-18 14:09:40|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|0
1605708600000|2020-11-18 14:10:00|29967.88|29967.88|29961.79|29961.79|29967.88|29967.88|29961.79|29961.79|0
1605708620000|2020-11-18 14:10:20|29963.57|29963.57|29965.35|29965.35|29965.35|29965.35|29963.57|29963.57|0
1605708630000|2020-11-18 14:10:30|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|0
1605708650000|2020-11-18 14:10:50|29978.27|29978.27|29973.96|29973.96|29978.27|29978.27|29973.96|29973.96|0
1605708760000|2020-11-18 14:12:40|29975.74|29975.74|29977.52|29977.52|29977.52|29977.52|29975.74|29975.74|0
1605708820000|2020-11-18 14:13:40|29968.9|29968.9|29967.13|29967.13|29968.9|29968.9|29967.13|29967.13|0
1605708830000|2020-11-18 14:13:50|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|0
1605708860000|2020-11-18 14:14:20|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|0
1605708870000|2020-11-18 14:14:30|29979.29|29979.29|29981.07|29981.07|29981.07|29981.07|29979.29|29979.29|0
1605708920000|2020-11-18 14:15:20|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|0
1605708970000|2020-11-18 14:16:10|29983.6|29983.6|29977.52|29977.52|29983.6|29983.6|29977.52|29977.52|0
1605708990000|2020-11-18 14:16:30|29979.29|29979.29|29983.6|29983.6|29983.6|29983.6|29979.29|29979.29|0
1605709010000|2020-11-18 14:16:50|29980.05|29980.05|29980.05|29980.05|29980.05|29980.05|29980.05|29980.05|0
1605709020000|2020-11-18 14:17:00|29975.74|29975.74|29977.52|29977.52|29977.52|29977.52|29975.74|29975.74|0
1605709030000|2020-11-18 14:17:10|29975.74|29975.74|29977.52|29977.52|29977.52|29977.52|29975.74|29975.74|0
1605709040000|2020-11-18 14:17:20|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|0
1605709060000|2020-11-18 14:17:40|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|0
1605709100000|2020-11-18 14:18:20|29979.29|29979.29|29983.6|29983.6|29983.6|29983.6|29979.29|29979.29|0
1605709110000|2020-11-18 14:18:30|29987.91|29987.91|29987.91|29987.91|29987.91|29987.91|29987.91|29987.91|0
1605709140000|2020-11-18 14:19:00|29981.82|29981.82|29981.82|29981.82|29983.6|29983.6|29981.82|29981.82|0
1605709220000|2020-11-18 14:20:20|29985.38|29985.38|29983.6|29983.6|29985.38|29985.38|29983.6|29983.6|0
1605709230000|2020-11-18 14:20:30|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|0
1605709250000|2020-11-18 14:20:50|29989.68|29989.68|29989.68|29989.68|29993.24|29993.24|29989.68|29989.68|0
1605709260000|2020-11-18 14:21:00|29987.91|29987.91|29992.21|29992.21|29992.21|29992.21|29987.91|29987.91|0
1605709310000|2020-11-18 14:21:50|30000.07|30000.07|30000.07|30000.07|30000.07|30000.07|30000.07|30000.07|0
1605709330000|2020-11-18 14:22:10|30008.69|30008.69|30008.69|30008.69|30008.69|30008.69|30004.38|30004.38|0
1605709350000|2020-11-18 14:22:30|30000.83|30000.83|30000.83|30000.83|30000.83|30000.83|30000.83|30000.83|0
1605709370000|2020-11-18 14:22:50|29987.91|29987.91|29977.52|29977.52|29987.91|29987.91|29977.52|29977.52|0
1605709380000|2020-11-18 14:23:00|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|0
1605709410000|2020-11-18 14:23:30|29980.05|29980.05|29980.05|29980.05|29980.05|29980.05|29980.05|29980.05|0
1605709450000|2020-11-18 14:24:10|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|0
1605709470000|2020-11-18 14:24:30|29977.52|29977.52|29983.6|29983.6|29983.6|29983.6|29977.52|29977.52|0
1605709550000|2020-11-18 14:25:50|29979.29|29979.29|29979.29|29979.29|29979.29|29979.29|29979.29|29979.29|0
1605709560000|2020-11-18 14:26:00|29981.07|29981.07|29981.07|29981.07|29981.07|29981.07|29981.07|29981.07|0
1605709570000|2020-11-18 14:26:10|29979.29|29979.29|29974.99|29974.99|29979.29|29979.29|29974.99|29974.99|0
1605709600000|2020-11-18 14:26:40|29971.43|29971.43|29968.9|29968.9|29973.21|29973.21|29968.9|29968.9|0
1605709620000|2020-11-18 14:27:00|29967.13|29967.13|29967.13|29967.13|29967.13|29967.13|29967.13|29967.13|0
1605709650000|2020-11-18 14:27:30|29958.51|29958.51|29960.29|29960.29|29960.29|29960.29|29956.74|29956.74|0
1605709680000|2020-11-18 14:28:00|29958.51|29958.51|29956.74|29956.74|29958.51|29958.51|29956.74|29956.74|0
1605709710000|2020-11-18 14:28:30|29961.04|29961.04|29960.29|29960.29|29961.04|29961.04|29956.74|29956.74|0
1605709750000|2020-11-18 14:29:10|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|0
1605709760000|2020-11-18 14:29:20|29961.04|29961.04|29961.04|29961.04|29961.04|29961.04|29961.04|29961.04|0
1605709770000|2020-11-18 14:29:30|29962.82|29962.82|29961.04|29961.04|29962.82|29962.82|29961.04|29961.04|0
1605709790000|2020-11-18 14:29:50|29965.35|29965.35|29961.04|29961.04|29965.35|29965.35|29961.04|29961.04|0
1605709800000|2020-11-18 14:30:00|29965.35|29965.35|29978.27|29978.27|29978.27|29978.27|29965.35|29965.35|0
1605709810000|2020-11-18 14:30:10|29973.96|29973.96|29977.52|29977.52|29977.52|29977.52|29973.96|29973.96|0
1605709820000|2020-11-18 14:30:20|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|0
1605709830000|2020-11-18 14:30:30|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|29960.29|0
1605709840000|2020-11-18 14:30:40|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|29964.6|0
1605709850000|2020-11-18 14:30:50|29973.21|29973.21|29977.52|29977.52|29981.82|29981.82|29973.21|29973.21|0
1605709860000|2020-11-18 14:31:00|29981.82|29981.82|29981.82|29981.82|29981.82|29981.82|29981.82|29981.82|0
1605709880000|2020-11-18 14:31:20|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|0
1605709900000|2020-11-18 14:31:40|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|0
1605709910000|2020-11-18 14:31:50|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|29968.9|0
1605709950000|2020-11-18 14:32:30|29970.68|29970.68|29974.99|29974.99|29974.99|29974.99|29970.68|29970.68|0
1605709960000|2020-11-18 14:32:40|29976.77|29976.77|29985.38|29985.38|29985.38|29985.38|29976.77|29976.77|0
1605709980000|2020-11-18 14:33:00|29981.07|29981.07|29981.07|29981.07|29981.07|29981.07|29981.07|29981.07|0
1605710020000|2020-11-18 14:33:40|29985.38|29985.38|29987.16|29987.16|29987.16|29987.16|29985.38|29985.38|0
1605710030000|2020-11-18 14:33:50|29991.46|29991.46|29991.46|29991.46|29991.46|29991.46|29991.46|29991.46|0
1605710040000|2020-11-18 14:34:00|29993.24|29993.24|29993.24|29993.24|29993.24|29993.24|29993.24|29993.24|0
1605710060000|2020-11-18 14:34:20|29988.93|29988.93|29988.93|29988.93|29988.93|29988.93|29988.93|29988.93|0
1605710090000|2020-11-18 14:34:50|29997.55|29997.55|30003.63|30003.63|30003.63|30003.63|29997.55|29997.55|0
1605710100000|2020-11-18 14:35:00|30001.85|30001.85|29988.93|29988.93|30001.85|30001.85|29988.93|29988.93|0
1605710110000|2020-11-18 14:35:10|29990.71|29990.71|30002.88|30002.88|30002.88|30002.88|29990.71|29990.71|0
1605710120000|2020-11-18 14:35:20|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|0
1605710140000|2020-11-18 14:35:40|30008.96|30008.96|30001.1|30001.1|30008.96|30008.96|29996.79|29996.79|0
1605710180000|2020-11-18 14:36:20|30002.88|30002.88|30002.88|30002.88|30004.66|30004.66|30002.88|30002.88|0
1605710210000|2020-11-18 14:36:50|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|29994.27|0
1605710220000|2020-11-18 14:37:00|29998.57|29998.57|29994.27|29994.27|29998.57|29998.57|29994.27|29994.27|0
1605710230000|2020-11-18 14:37:10|29985.65|29985.65|29985.65|29985.65|29985.65|29985.65|29985.65|29985.65|0
1605710240000|2020-11-18 14:37:20|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|29983.88|0
1605710250000|2020-11-18 14:37:30|29996.79|29996.79|30001.1|30001.1|30001.1|30001.1|29996.79|29996.79|0
1605710260000|2020-11-18 14:37:40|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|30004.66|0
1605710270000|2020-11-18 14:37:50|30001.1|30001.1|30005.41|30005.41|30005.41|30005.41|30001.1|30001.1|0
1605710290000|2020-11-18 14:38:10|30001.1|30001.1|30001.1|30001.1|30001.1|30001.1|30001.1|30001.1|0
1605710310000|2020-11-18 14:38:30|30004.66|30004.66|30002.88|30002.88|30004.66|30004.66|30002.88|30002.88|0
1605710320000|2020-11-18 14:38:40|29994.27|29994.27|29990.71|29990.71|29994.27|29994.27|29990.71|29990.71|0
1605710340000|2020-11-18 14:39:00|29999.32|29999.32|30003.63|30003.63|30003.63|30003.63|29999.32|29999.32|0
1605710350000|2020-11-18 14:39:10|29995.02|29995.02|29995.02|29995.02|29995.02|29995.02|29995.02|29995.02|0
1605710360000|2020-11-18 14:39:20|29999.32|29999.32|29999.32|29999.32|29999.32|29999.32|29999.32|29999.32|0
1605710370000|2020-11-18 14:39:30|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|0
1605710390000|2020-11-18 14:39:50|29999.32|29999.32|30001.1|30001.1|30001.1|30001.1|29999.32|29999.32|0
1605710400000|2020-11-18 14:40:00|30009.71|30009.71|30009.71|30009.71|30009.71|30009.71|30009.71|30009.71|0
1605710430000|2020-11-18 14:40:30|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|0
1605710440000|2020-11-18 14:40:40|30014.02|30014.02|30007.18|30007.18|30015.8|30015.8|30007.18|30007.18|0
1605710450000|2020-11-18 14:40:50|30011.49|30011.49|30011.49|30011.49|30011.49|30011.49|30011.49|30011.49|0
1605710470000|2020-11-18 14:41:10|30015.8|30015.8|30015.8|30015.8|30015.8|30015.8|30011.49|30011.49|0
1605710510000|2020-11-18 14:41:50|30017.57|30017.57|30015.05|30015.05|30019.35|30019.35|30015.05|30015.05|0
1605710530000|2020-11-18 14:42:10|30006.43|30006.43|30006.43|30006.43|30006.43|30006.43|30006.43|30006.43|0
1605710540000|2020-11-18 14:42:20|30002.13|30002.13|30006.43|30006.43|30006.43|30006.43|30002.13|30002.13|0
1605710600000|2020-11-18 14:43:20|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|0
1605710610000|2020-11-18 14:43:30|30010.74|30010.74|30010.74|30010.74|30010.74|30010.74|30010.74|30010.74|0
1605710630000|2020-11-18 14:43:50|30015.05|30015.05|30015.05|30015.05|30015.05|30015.05|30015.05|30015.05|0
1605710640000|2020-11-18 14:44:00|30019.35|30019.35|30023.66|30023.66|30023.66|30023.66|30010.74|30010.74|0
1605710650000|2020-11-18 14:44:10|30019.35|30019.35|30019.35|30019.35|30023.66|30023.66|30019.35|30019.35|0
1605710660000|2020-11-18 14:44:20|30023.66|30023.66|30032.27|30032.27|30032.27|30032.27|30023.66|30023.66|0
1605710670000|2020-11-18 14:44:30|30027.96|30027.96|30032.27|30032.27|30036.58|30036.58|30027.96|30027.96|0
1605710680000|2020-11-18 14:44:40|30027.96|30027.96|30032.27|30032.27|30036.58|30036.58|30027.96|30027.96|0
1605710690000|2020-11-18 14:44:50|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|0
1605710700000|2020-11-18 14:45:00|30032.27|30032.27|30032.27|30032.27|30032.27|30032.27|30032.27|30032.27|0
1605710710000|2020-11-18 14:45:10|30036.58|30036.58|30040.88|30040.88|30040.88|30040.88|30036.58|30036.58|0
1605710720000|2020-11-18 14:45:20|30036.58|30036.58|30040.13|30040.13|30040.13|30040.13|30036.58|30036.58|0
1605710730000|2020-11-18 14:45:30|30041.91|30041.91|30041.91|30041.91|30041.91|30041.91|30040.13|30040.13|0
1605710740000|2020-11-18 14:45:40|30046.22|30046.22|30050.52|30050.52|30050.52|30050.52|30046.22|30046.22|0
1605710750000|2020-11-18 14:45:50|30046.22|30046.22|30046.22|30046.22|30046.22|30046.22|30046.22|30046.22|0
1605710760000|2020-11-18 14:46:00|30050.52|30050.52|30046.22|30046.22|30050.52|30050.52|30046.22|30046.22|0
1605710780000|2020-11-18 14:46:20|30041.91|30041.91|30046.22|30046.22|30046.22|30046.22|30041.91|30041.91|0
1605710790000|2020-11-18 14:46:30|30058.38|30058.38|30058.38|30058.38|30060.16|30060.16|30058.38|30058.38|0
1605710800000|2020-11-18 14:46:40|30060.16|30060.16|30061.94|30061.94|30061.94|30061.94|30060.16|30060.16|0
1605710820000|2020-11-18 14:47:00|30066.24|30066.24|30066.24|30066.24|30070.55|30070.55|30066.24|30066.24|0
1605710870000|2020-11-18 14:47:50|30064.47|30064.47|30064.47|30064.47|30064.47|30064.47|30060.16|30060.16|0
1605710890000|2020-11-18 14:48:10|30068.02|30068.02|30071.58|30071.58|30071.58|30071.58|30068.02|30068.02|0
1605710900000|2020-11-18 14:48:20|30075.88|30075.88|30080.19|30080.19|30080.19|30080.19|30075.88|30075.88|0
1605710910000|2020-11-18 14:48:30|30088.8|30088.8|30094.13|30094.13|30094.13|30094.13|30088.8|30088.8|0
1605710920000|2020-11-18 14:48:40|30098.44|30098.44|30107.05|30107.05|30107.05|30107.05|30098.44|30098.44|0
1605710940000|2020-11-18 14:49:00|30111.36|30111.36|30129.61|30129.61|30129.61|30129.61|30111.36|30111.36|0
1605710950000|2020-11-18 14:49:10|30121|30121|30122.78|30122.78|30122.78|30122.78|30121|30121|0
1605710960000|2020-11-18 14:49:20|30121|30121|30133.92|30133.92|30135.7|30135.7|30121|30121|0
1605710970000|2020-11-18 14:49:30|30138.22|30138.22|30140.75|30140.75|30142.53|30142.53|30133.92|30133.92|0
1605711000000|2020-11-18 14:50:00|30145.06|30145.06|30145.06|30145.06|30145.06|30145.06|30132.14|30132.14|0
1605711010000|2020-11-18 14:50:10|30153.67|30153.67|30157.23|30157.23|30157.23|30157.23|30153.67|30153.67|0
1605711020000|2020-11-18 14:50:20|30155.45|30155.45|30153.67|30153.67|30157.23|30157.23|30153.67|30153.67|0
1605711030000|2020-11-18 14:50:30|30143.28|30143.28|30140.75|30140.75|30143.28|30143.28|30138.98|30138.98|0
1605711050000|2020-11-18 14:50:50|30145.06|30145.06|30149.37|30149.37|30149.37|30149.37|30145.06|30145.06|0
1605711060000|2020-11-18 14:51:00|30151.14|30151.14|30142.53|30142.53|30151.14|30151.14|30142.53|30142.53|0
1605711070000|2020-11-18 14:51:10|30140.75|30140.75|30144.31|30144.31|30144.31|30144.31|30140.75|30140.75|0
1605711080000|2020-11-18 14:51:20|30132.14|30132.14|30146.84|30146.84|30146.84|30146.84|30132.14|30132.14|0
1605711110000|2020-11-18 14:51:50|30153.67|30153.67|30153.67|30153.67|30153.67|30153.67|30153.67|30153.67|0
1605711120000|2020-11-18 14:52:00|30151.89|30151.89|30148.34|30148.34|30151.89|30151.89|30142.26|30142.26|0
1605711130000|2020-11-18 14:52:10|30144.03|30144.03|30144.03|30144.03|30144.03|30144.03|30144.03|30144.03|0
1605711140000|2020-11-18 14:52:20|30140.48|30140.48|30140.48|30140.48|30140.48|30140.48|30140.48|30140.48|0
1605711150000|2020-11-18 14:52:30|30149.09|30149.09|30157.7|30157.7|30157.7|30157.7|30149.09|30149.09|0
1605711160000|2020-11-18 14:52:40|30153.4|30153.4|30153.4|30153.4|30153.4|30153.4|30153.4|30153.4|0
1605711170000|2020-11-18 14:52:50|30155.17|30155.17|30155.17|30155.17|30155.17|30155.17|30155.17|30155.17|0
1605711180000|2020-11-18 14:53:00|30150.87|30150.87|30150.87|30150.87|30150.87|30150.87|30150.87|30150.87|0
1605711190000|2020-11-18 14:53:10|30147.31|30147.31|30147.31|30147.31|30147.31|30147.31|30147.31|30147.31|0
1605711200000|2020-11-18 14:53:20|30145.54|30145.54|30145.54|30145.54|30145.54|30145.54|30145.54|30145.54|0
1605711210000|2020-11-18 14:53:30|30136.92|30136.92|30136.92|30136.92|30136.92|30136.92|30136.92|30136.92|0
1605711230000|2020-11-18 14:53:50|30132.62|30132.62|30128.31|30128.31|30132.62|30132.62|30128.31|30128.31|0
1605711250000|2020-11-18 14:54:10|30114.37|30114.37|30116.14|30116.14|30120.45|30120.45|30114.37|30114.37|0
1605711260000|2020-11-18 14:54:20|30111.84|30111.84|30111.84|30111.84|30111.84|30111.84|30111.84|30111.84|0
1605711280000|2020-11-18 14:54:40|30107.53|30107.53|30103.22|30103.22|30107.53|30107.53|30098.92|30098.92|0
1605711290000|2020-11-18 14:54:50|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1605711300000|2020-11-18 14:55:00|30116.14|30116.14|30116.14|30116.14|30116.14|30116.14|30116.14|30116.14|0
1605711320000|2020-11-18 14:55:20|30124.76|30124.76|30121.2|30121.2|30126.53|30126.53|30121.2|30121.2|0
1605711330000|2020-11-18 14:55:30|30117.65|30117.65|30105.48|30105.48|30117.65|30117.65|30105.48|30105.48|0
1605711360000|2020-11-18 14:56:00|30107.26|30107.26|30113.34|30113.34|30113.34|30113.34|30107.26|30107.26|0
1605711370000|2020-11-18 14:56:10|30111.56|30111.56|30112.31|30112.31|30112.31|30112.31|30097.62|30097.62|0
1605711400000|2020-11-18 14:56:40|30095.09|30095.09|30099.39|30099.39|30099.39|30099.39|30095.09|30095.09|0
1605711420000|2020-11-18 14:57:00|30101.17|30101.17|30109.78|30109.78|30109.78|30109.78|30101.17|30101.17|0
1605711430000|2020-11-18 14:57:10|30105.48|30105.48|30115.87|30115.87|30115.87|30115.87|30105.48|30105.48|0
1605711450000|2020-11-18 14:57:30|30120.18|30120.18|30126.26|30126.26|30126.26|30126.26|30120.18|30120.18|0
1605711460000|2020-11-18 14:57:40|30128.04|30128.04|30126.26|30126.26|30128.04|30128.04|30124.48|30124.48|0
1605711490000|2020-11-18 14:58:10|30130.57|30130.57|30139.18|30139.18|30139.18|30139.18|30130.57|30130.57|0
1605711500000|2020-11-18 14:58:20|30134.87|30134.87|30134.87|30134.87|30134.87|30134.87|30133.09|30133.09|0
1605711510000|2020-11-18 14:58:30|30136.65|30136.65|30138.43|30138.43|30138.43|30138.43|30136.65|30136.65|0
1605711530000|2020-11-18 14:58:50|30140.2|30140.2|30144.51|30144.51|30144.51|30144.51|30140.2|30140.2|0
1605711560000|2020-11-18 14:59:20|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|0
1605711570000|2020-11-18 14:59:30|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|0
1605711580000|2020-11-18 14:59:40|30157.43|30157.43|30157.43|30157.43|30157.43|30157.43|30157.43|30157.43|0
1605711590000|2020-11-18 14:59:50|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|0
1605711600000|2020-11-18 15:00:00|30157.43|30157.43|30157.43|30157.43|30157.43|30157.43|30144.51|30144.51|0
1605711620000|2020-11-18 15:00:20|30140.2|30140.2|30148.82|30148.82|30148.82|30148.82|30140.2|30140.2|0
1605711650000|2020-11-18 15:00:50|30159.21|30159.21|30160.23|30160.23|30164.54|30164.54|30159.21|30159.21|0
1605711660000|2020-11-18 15:01:00|30164.54|30164.54|30177.46|30177.46|30177.46|30177.46|30164.54|30164.54|0
1605711670000|2020-11-18 15:01:10|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|0
1605711680000|2020-11-18 15:01:20|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|0
1605711690000|2020-11-18 15:01:30|30192.91|30192.91|30188.6|30188.6|30192.91|30192.91|30188.6|30188.6|0
1605711710000|2020-11-18 15:01:50|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|0
1605711730000|2020-11-18 15:02:10|30175.68|30175.68|30178.21|30178.21|30179.99|30179.99|30175.68|30175.68|0
1605711740000|2020-11-18 15:02:20|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|0
1605711750000|2020-11-18 15:02:30|30171.37|30171.37|30166.04|30166.04|30171.37|30171.37|30166.04|30166.04|0
1605711770000|2020-11-18 15:02:50|30164.26|30164.26|30152.1|30152.1|30164.26|30164.26|30152.1|30152.1|0
1605711780000|2020-11-18 15:03:00|30143.48|30143.48|30143.48|30143.48|30143.48|30143.48|30143.48|30143.48|0
1605711800000|2020-11-18 15:03:20|30134.87|30134.87|30152.1|30152.1|30152.1|30152.1|30134.87|30134.87|0
1605711820000|2020-11-18 15:03:40|30147.79|30147.79|30152.1|30152.1|30152.1|30152.1|30147.79|30147.79|0
1605711840000|2020-11-18 15:04:00|30156.4|30156.4|30156.4|30156.4|30156.4|30156.4|30156.4|30156.4|0
1605711860000|2020-11-18 15:04:20|30160.71|30160.71|30160.71|30160.71|30160.71|30160.71|30160.71|30160.71|0
1605711890000|2020-11-18 15:04:50|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|0
1605711900000|2020-11-18 15:05:00|30162.49|30162.49|30164.26|30164.26|30164.26|30164.26|30162.49|30162.49|0
1605711930000|2020-11-18 15:05:30|30168.57|30168.57|30158.18|30158.18|30168.57|30168.57|30158.18|30158.18|0
1605711960000|2020-11-18 15:06:00|30153.87|30153.87|30149.57|30149.57|30153.87|30153.87|30149.57|30149.57|0
1605711990000|2020-11-18 15:06:30|30147.79|30147.79|30146.01|30146.01|30147.79|30147.79|30146.01|30146.01|0
1605712000000|2020-11-18 15:06:40|30144.24|30144.24|30142.46|30142.46|30146.01|30146.01|30142.46|30142.46|0
1605712020000|2020-11-18 15:07:00|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|0
1605712050000|2020-11-18 15:07:30|30139.93|30139.93|30139.93|30139.93|30139.93|30139.93|30139.93|30139.93|0
1605712070000|2020-11-18 15:07:50|30134.6|30134.6|30132.82|30132.82|30134.6|30134.6|30132.82|30132.82|0
1605712080000|2020-11-18 15:08:00|30126.74|30126.74|30126.74|30126.74|30126.74|30126.74|30126.74|30126.74|0
1605712090000|2020-11-18 15:08:10|30130.29|30130.29|30132.07|30132.07|30132.07|30132.07|30130.29|30130.29|0
1605712110000|2020-11-18 15:08:30|30123.46|30123.46|30132.07|30132.07|30132.07|30132.07|30123.46|30123.46|0
1605712120000|2020-11-18 15:08:40|30136.37|30136.37|30131.04|30131.04|30136.37|30136.37|30131.04|30131.04|0
1605712150000|2020-11-18 15:09:10|30133.85|30133.85|30135.62|30135.62|30135.62|30135.62|30133.85|30133.85|0
1605712160000|2020-11-18 15:09:20|30137.4|30137.4|30139.18|30139.18|30139.18|30139.18|30137.4|30137.4|0
1605712170000|2020-11-18 15:09:30|30134.87|30134.87|30144.24|30144.24|30148.54|30148.54|30134.87|30134.87|0
1605712190000|2020-11-18 15:09:50|30146.01|30146.01|30146.01|30146.01|30146.01|30146.01|30146.01|30146.01|0
1605712200000|2020-11-18 15:10:00|30154.63|30154.63|30154.63|30154.63|30154.63|30154.63|30154.63|30154.63|0
1605712230000|2020-11-18 15:10:30|30156.4|30156.4|30156.4|30156.4|30156.4|30156.4|30156.4|30156.4|0
1605712240000|2020-11-18 15:10:40|30160.71|30160.71|30160.71|30160.71|30160.71|30160.71|30160.71|30160.71|0
1605712260000|2020-11-18 15:11:00|30165.02|30165.02|30165.02|30165.02|30165.02|30165.02|30165.02|30165.02|0
1605712270000|2020-11-18 15:11:10|30160.71|30160.71|30162.49|30162.49|30162.49|30162.49|30160.71|30160.71|0
1605712280000|2020-11-18 15:11:20|30171.1|30171.1|30171.1|30171.1|30171.1|30171.1|30171.1|30171.1|0
1605712290000|2020-11-18 15:11:30|30172.88|30172.88|30171.1|30171.1|30172.88|30172.88|30171.1|30171.1|0
1605712310000|2020-11-18 15:11:50|30166.79|30166.79|30178.96|30178.96|30178.96|30178.96|30166.79|30166.79|0
1605712330000|2020-11-18 15:12:10|30180.74|30180.74|30180.74|30180.74|30180.74|30180.74|30180.74|30180.74|0
1605712340000|2020-11-18 15:12:20|30185.04|30185.04|30185.04|30185.04|30185.04|30185.04|30185.04|30185.04|0
1605712400000|2020-11-18 15:13:20|30189.35|30189.35|30180.74|30180.74|30193.66|30193.66|30180.74|30180.74|0
1605712410000|2020-11-18 15:13:30|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|0
1605712430000|2020-11-18 15:13:50|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|0
1605712450000|2020-11-18 15:14:10|30187.85|30187.85|30189.63|30189.63|30189.63|30189.63|30187.85|30187.85|0
1605712460000|2020-11-18 15:14:20|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30184.29|30184.29|0
1605712470000|2020-11-18 15:14:30|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|30184.29|0
1605712480000|2020-11-18 15:14:40|30182.52|30182.52|30175.68|30175.68|30182.52|30182.52|30171.37|30171.37|0
1605712510000|2020-11-18 15:15:10|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|0
1605712520000|2020-11-18 15:15:20|30175.68|30175.68|30172.13|30172.13|30175.68|30175.68|30170.35|30170.35|0
1605712540000|2020-11-18 15:15:40|30173.9|30173.9|30173.9|30173.9|30173.9|30173.9|30173.9|30173.9|0
1605712550000|2020-11-18 15:15:50|30175.68|30175.68|30175.68|30175.68|30175.68|30175.68|30175.68|30175.68|0
1605712600000|2020-11-18 15:16:40|30179.24|30179.24|30187.85|30187.85|30187.85|30187.85|30179.24|30179.24|0
1605712610000|2020-11-18 15:16:50|30192.15|30192.15|30192.15|30192.15|30192.15|30192.15|30192.15|30192.15|0
1605712620000|2020-11-18 15:17:00|30183.54|30183.54|30173.15|30173.15|30183.54|30183.54|30173.15|30173.15|0
1605712630000|2020-11-18 15:17:10|30177.46|30177.46|30177.46|30177.46|30177.46|30177.46|30177.46|30177.46|0
1605712660000|2020-11-18 15:17:40|30175.68|30175.68|30162.76|30162.76|30175.68|30175.68|30162.76|30162.76|0
1605712690000|2020-11-18 15:18:10|30167.07|30167.07|30171.37|30171.37|30171.37|30171.37|30167.07|30167.07|0
1605712700000|2020-11-18 15:18:20|30167.07|30167.07|30167.07|30167.07|30167.07|30167.07|30167.07|30167.07|0
1605712730000|2020-11-18 15:18:50|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|30179.99|0
1605712740000|2020-11-18 15:19:00|30181.76|30181.76|30188.6|30188.6|30190.38|30190.38|30181.76|30181.76|0
1605712750000|2020-11-18 15:19:10|30184.29|30184.29|30182.52|30182.52|30184.29|30184.29|30182.52|30182.52|0
1605712780000|2020-11-18 15:19:40|30180.74|30180.74|30163.51|30163.51|30182.52|30182.52|30163.51|30163.51|0
1605712810000|2020-11-18 15:20:10|30159.21|30159.21|30159.21|30159.21|30159.21|30159.21|30159.21|30159.21|0
1605712820000|2020-11-18 15:20:20|30154.9|30154.9|30154.9|30154.9|30154.9|30154.9|30154.9|30154.9|0
1605712840000|2020-11-18 15:20:40|30156.68|30156.68|30164.54|30164.54|30164.54|30164.54|30156.68|30156.68|0
1605712870000|2020-11-18 15:21:10|30168.85|30168.85|30168.85|30168.85|30168.85|30168.85|30168.85|30168.85|0
1605712880000|2020-11-18 15:21:20|30164.54|30164.54|30164.54|30164.54|30164.54|30164.54|30164.54|30164.54|0
1605712890000|2020-11-18 15:21:30|30166.32|30166.32|30166.32|30166.32|30166.32|30166.32|30166.32|30166.32|0
1605712910000|2020-11-18 15:21:50|30170.62|30170.62|30174.93|30174.93|30174.93|30174.93|30170.62|30170.62|0
1605712920000|2020-11-18 15:22:00|30170.62|30170.62|30170.62|30170.62|30170.62|30170.62|30170.62|30170.62|0
1605712940000|2020-11-18 15:22:20|30183.54|30183.54|30174.93|30174.93|30183.54|30183.54|30174.93|30174.93|0
1605712970000|2020-11-18 15:22:50|30170.62|30170.62|30170.62|30170.62|30170.62|30170.62|30170.62|30170.62|0
1605712990000|2020-11-18 15:23:10|30166.32|30166.32|30173.15|30173.15|30174.93|30174.93|30166.32|30166.32|0
1605713000000|2020-11-18 15:23:20|30174.93|30174.93|30174.93|30174.93|30174.93|30174.93|30174.93|30174.93|0
1605713020000|2020-11-18 15:23:40|30179.24|30179.24|30179.24|30179.24|30179.24|30179.24|30179.24|30179.24|0
1605713030000|2020-11-18 15:23:50|30177.46|30177.46|30177.46|30177.46|30177.46|30177.46|30177.46|30177.46|0
1605713050000|2020-11-18 15:24:10|30181.76|30181.76|30181.76|30181.76|30181.76|30181.76|30181.76|30181.76|0
1605713070000|2020-11-18 15:24:30|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|30186.07|0
1605713110000|2020-11-18 15:25:10|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|0
1605713120000|2020-11-18 15:25:20|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|0
1605713150000|2020-11-18 15:25:50|30198.99|30198.99|30203.3|30203.3|30203.3|30203.3|30198.99|30198.99|0
1605713160000|2020-11-18 15:26:00|30205.07|30205.07|30205.07|30205.07|30205.07|30205.07|30205.07|30205.07|0
1605713170000|2020-11-18 15:26:10|30206.85|30206.85|30206.85|30206.85|30206.85|30206.85|30206.85|30206.85|0
1605713180000|2020-11-18 15:26:20|30208.63|30208.63|30214.71|30214.71|30214.71|30214.71|30208.63|30208.63|0
1605713190000|2020-11-18 15:26:30|30210.41|30210.41|30210.41|30210.41|30210.41|30210.41|30210.41|30210.41|0
1605713210000|2020-11-18 15:26:50|30214.71|30214.71|30214.71|30214.71|30214.71|30214.71|30214.71|30214.71|0
1605713240000|2020-11-18 15:27:20|30216.49|30216.49|30216.49|30216.49|30216.49|30216.49|30216.49|30216.49|0
1605713290000|2020-11-18 15:28:10|30220.8|30220.8|30220.8|30220.8|30220.8|30220.8|30220.8|30220.8|0
1605713300000|2020-11-18 15:28:20|30225.1|30225.1|30229.41|30229.41|30229.41|30229.41|30225.1|30225.1|0
1605713310000|2020-11-18 15:28:30|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|0
1605713340000|2020-11-18 15:29:00|30238.02|30238.02|30238.02|30238.02|30238.02|30238.02|30238.02|30238.02|0
1605713400000|2020-11-18 15:30:00|30242.33|30242.33|30245.88|30245.88|30245.88|30245.88|30242.33|30242.33|0
1605713410000|2020-11-18 15:30:10|30250.19|30250.19|30254.5|30254.5|30254.5|30254.5|30250.19|30250.19|0
1605713420000|2020-11-18 15:30:20|30258.8|30258.8|30250.19|30250.19|30258.8|30258.8|30250.19|30250.19|0
1605713430000|2020-11-18 15:30:30|30248.41|30248.41|30248.41|30248.41|30248.41|30248.41|30248.41|30248.41|0
1605713440000|2020-11-18 15:30:40|30244.11|30244.11|30248.41|30248.41|30248.41|30248.41|30244.11|30244.11|0
1605713460000|2020-11-18 15:31:00|30244.11|30244.11|30257.02|30257.02|30257.02|30257.02|30244.11|30244.11|0
1605713470000|2020-11-18 15:31:10|30258.8|30258.8|30258.8|30258.8|30258.8|30258.8|30258.8|30258.8|0
1605713480000|2020-11-18 15:31:20|30250.19|30250.19|30241.58|30241.58|30250.19|30250.19|30241.58|30241.58|0
1605713490000|2020-11-18 15:31:30|30237.27|30237.27|30237.27|30237.27|30237.27|30237.27|30237.27|30237.27|0
1605713500000|2020-11-18 15:31:40|30241.58|30241.58|30245.88|30245.88|30245.88|30245.88|30237.27|30237.27|0
1605713510000|2020-11-18 15:31:50|30241.58|30241.58|30241.58|30241.58|30241.58|30241.58|30241.58|30241.58|0
1605713530000|2020-11-18 15:32:10|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|30245.88|0
1605713540000|2020-11-18 15:32:20|30250.19|30250.19|30250.19|30250.19|30250.19|30250.19|30250.19|30250.19|0
1605713550000|2020-11-18 15:32:30|30251.97|30251.97|30262.36|30262.36|30262.36|30262.36|30251.97|30251.97|0
1605713570000|2020-11-18 15:32:50|30270.97|30270.97|30270.97|30270.97|30270.97|30270.97|30270.97|30270.97|0
1605713580000|2020-11-18 15:33:00|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|0
1605713590000|2020-11-18 15:33:10|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|0
1605713620000|2020-11-18 15:33:40|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|0
1605713640000|2020-11-18 15:34:00|30270.97|30270.97|30270.97|30270.97|30270.97|30270.97|30270.97|30270.97|0
1605713660000|2020-11-18 15:34:20|30258.05|30258.05|30262.36|30262.36|30262.36|30262.36|30258.05|30258.05|0
1605713670000|2020-11-18 15:34:30|30258.05|30258.05|30262.36|30262.36|30262.36|30262.36|30258.05|30258.05|0
1605713680000|2020-11-18 15:34:40|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|30266.66|0
1605713690000|2020-11-18 15:34:50|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|0
1605713700000|2020-11-18 15:35:00|30264.13|30264.13|30273.77|30273.77|30273.77|30273.77|30263.38|30263.38|0
1605713710000|2020-11-18 15:35:10|30270.22|30270.22|30272|30272|30272|30272|30270.22|30270.22|0
1605713720000|2020-11-18 15:35:20|30276.3|30276.3|30280.61|30280.61|30280.61|30280.61|30276.3|30276.3|0
1605713730000|2020-11-18 15:35:30|30282.39|30282.39|30291|30291|30291|30291|30282.39|30282.39|0
1605713750000|2020-11-18 15:35:50|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30291|30291|0
1605713770000|2020-11-18 15:36:10|30291|30291|30284.91|30284.91|30291|30291|30284.91|30284.91|0
1605713790000|2020-11-18 15:36:30|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|30265.91|30265.91|0
1605713800000|2020-11-18 15:36:40|30272|30272|30272|30272|30272|30272|30272|30272|0
1605713810000|2020-11-18 15:36:50|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|0
1605713820000|2020-11-18 15:37:00|30263.38|30263.38|30263.38|30263.38|30263.38|30263.38|30263.38|30263.38|0
1605713840000|2020-11-18 15:37:20|30267.69|30267.69|30279.86|30279.86|30279.86|30279.86|30267.69|30267.69|0
1605713850000|2020-11-18 15:37:30|30281.63|30281.63|30279.86|30279.86|30281.63|30281.63|30279.86|30279.86|0
1605713870000|2020-11-18 15:37:50|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|0
1605713880000|2020-11-18 15:38:00|30279.86|30279.86|30281.63|30281.63|30281.63|30281.63|30279.86|30279.86|0
1605713890000|2020-11-18 15:38:10|30283.41|30283.41|30281.63|30281.63|30285.19|30285.19|30281.63|30281.63|0
1605713900000|2020-11-18 15:38:20|30277.33|30277.33|30279.1|30279.1|30279.1|30279.1|30277.33|30277.33|0
1605713910000|2020-11-18 15:38:30|30277.33|30277.33|30273.02|30273.02|30277.33|30277.33|30273.02|30273.02|0
1605713920000|2020-11-18 15:38:40|30268.71|30268.71|30268.71|30268.71|30268.71|30268.71|30268.71|30268.71|0
1605713940000|2020-11-18 15:39:00|30273.02|30273.02|30273.02|30273.02|30273.02|30273.02|30273.02|30273.02|0
1605713960000|2020-11-18 15:39:20|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|0
1605714010000|2020-11-18 15:40:10|30273.77|30273.77|30273.77|30273.77|30275.55|30275.55|30273.77|30273.77|0
1605714020000|2020-11-18 15:40:20|30275.55|30275.55|30284.16|30284.16|30284.16|30284.16|30275.55|30275.55|0
1605714050000|2020-11-18 15:40:50|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|0
1605714060000|2020-11-18 15:41:00|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|0
1605714070000|2020-11-18 15:41:10|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|0
1605714090000|2020-11-18 15:41:30|30275.55|30275.55|30279.86|30279.86|30279.86|30279.86|30275.55|30275.55|0
1605714100000|2020-11-18 15:41:40|30285.94|30285.94|30285.94|30285.94|30287.72|30287.72|30285.94|30285.94|0
1605714110000|2020-11-18 15:41:50|30281.63|30281.63|30277.33|30277.33|30281.63|30281.63|30277.33|30277.33|0
1605714130000|2020-11-18 15:42:10|30281.63|30281.63|30281.63|30281.63|30281.63|30281.63|30281.63|30281.63|0
1605714140000|2020-11-18 15:42:20|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|0
1605714170000|2020-11-18 15:42:50|30273.02|30273.02|30273.02|30273.02|30273.02|30273.02|30273.02|30273.02|0
1605714200000|2020-11-18 15:43:20|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|30277.33|0
1605714210000|2020-11-18 15:43:30|30275.55|30275.55|30277.33|30277.33|30277.33|30277.33|30275.55|30275.55|0
1605714240000|2020-11-18 15:44:00|30273.02|30273.02|30268.71|30268.71|30273.02|30273.02|30268.71|30268.71|0
1605714250000|2020-11-18 15:44:10|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|0
1605714260000|2020-11-18 15:44:20|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|0
1605714270000|2020-11-18 15:44:30|30260.85|30260.85|30262.63|30262.63|30262.63|30262.63|30260.85|30260.85|0
1605714280000|2020-11-18 15:44:40|30260.85|30260.85|30260.85|30260.85|30260.85|30260.85|30260.85|30260.85|0
1605714300000|2020-11-18 15:45:00|30252.24|30252.24|30252.24|30252.24|30252.24|30252.24|30252.24|30252.24|0
1605714310000|2020-11-18 15:45:10|30256.55|30256.55|30259.08|30259.08|30259.08|30259.08|30256.55|30256.55|0
1605714330000|2020-11-18 15:45:30|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|0
1605714360000|2020-11-18 15:46:00|30250.46|30250.46|30250.46|30250.46|30250.46|30250.46|30250.46|30250.46|0
1605714380000|2020-11-18 15:46:20|30252.24|30252.24|30252.24|30252.24|30252.24|30252.24|30252.24|30252.24|0
1605714420000|2020-11-18 15:47:00|30265.16|30265.16|30260.85|30260.85|30265.16|30265.16|30260.85|30260.85|0
1605714430000|2020-11-18 15:47:10|30262.63|30262.63|30274.8|30274.8|30274.8|30274.8|30262.63|30262.63|0
1605714450000|2020-11-18 15:47:30|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|0
1605714460000|2020-11-18 15:47:40|30287.72|30287.72|30287.72|30287.72|30287.72|30287.72|30287.72|30287.72|0
1605714490000|2020-11-18 15:48:10|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|0
1605714500000|2020-11-18 15:48:20|30284.16|30284.16|30284.16|30284.16|30284.16|30284.16|30284.16|30284.16|0
1605714510000|2020-11-18 15:48:30|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|0
1605714520000|2020-11-18 15:48:40|30287.72|30287.72|30296.33|30296.33|30300.64|30300.64|30287.72|30287.72|0
1605714530000|2020-11-18 15:48:50|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|0
1605714540000|2020-11-18 15:49:00|30296.33|30296.33|30292.02|30292.02|30296.33|30296.33|30292.02|30292.02|0
1605714550000|2020-11-18 15:49:10|30296.33|30296.33|30296.33|30296.33|30296.33|30296.33|30296.33|30296.33|0
1605714560000|2020-11-18 15:49:20|30292.02|30292.02|30292.02|30292.02|30292.02|30292.02|30292.02|30292.02|0
1605714580000|2020-11-18 15:49:40|30296.33|30296.33|30292.02|30292.02|30296.33|30296.33|30292.02|30292.02|0
1605714600000|2020-11-18 15:50:00|30290.25|30290.25|30290.25|30290.25|30290.25|30290.25|30290.25|30290.25|0
1605714610000|2020-11-18 15:50:10|30294.55|30294.55|30294.55|30294.55|30294.55|30294.55|30294.55|30294.55|0
1605714620000|2020-11-18 15:50:20|30292.78|30292.78|30292.78|30292.78|30292.78|30292.78|30292.78|30292.78|0
1605714630000|2020-11-18 15:50:30|30291|30291|30286.69|30286.69|30291|30291|30286.69|30286.69|0
1605714660000|2020-11-18 15:51:00|30282.39|30282.39|30282.39|30282.39|30282.39|30282.39|30278.08|30278.08|0
1605714670000|2020-11-18 15:51:10|30286.69|30286.69|30280.61|30280.61|30286.69|30286.69|30280.61|30280.61|0
1605714680000|2020-11-18 15:51:20|30276.3|30276.3|30276.3|30276.3|30276.3|30276.3|30272|30272|0
1605714690000|2020-11-18 15:51:30|30267.69|30267.69|30264.13|30264.13|30267.69|30267.69|30264.13|30264.13|0
1605714710000|2020-11-18 15:51:50|30281.36|30281.36|30285.67|30285.67|30285.67|30285.67|30281.36|30281.36|0
1605714740000|2020-11-18 15:52:20|30277.05|30277.05|30277.05|30277.05|30277.05|30277.05|30277.05|30277.05|0
1605714750000|2020-11-18 15:52:30|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|0
1605714760000|2020-11-18 15:52:40|30284.91|30284.91|30284.91|30284.91|30284.91|30284.91|30284.91|30284.91|0
1605714770000|2020-11-18 15:52:50|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|0
1605714790000|2020-11-18 15:53:10|30272|30272|30272|30272|30272|30272|30272|30272|0
1605714800000|2020-11-18 15:53:20|30273.77|30273.77|30272|30272|30273.77|30273.77|30272|30272|0
1605714810000|2020-11-18 15:53:30|30289.22|30289.22|30284.91|30284.91|30289.22|30289.22|30284.91|30284.91|0
1605714830000|2020-11-18 15:53:50|30288.47|30288.47|30288.47|30288.47|30288.47|30288.47|30288.47|30288.47|0
1605714840000|2020-11-18 15:54:00|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|0
1605714850000|2020-11-18 15:54:10|30276.3|30276.3|30276.3|30276.3|30276.3|30276.3|30276.3|30276.3|0
1605714860000|2020-11-18 15:54:20|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|30279.86|0
1605714880000|2020-11-18 15:54:40|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|30275.55|0
1605714910000|2020-11-18 15:55:10|30271.24|30271.24|30266.94|30266.94|30271.24|30271.24|30266.94|30266.94|0
1605714930000|2020-11-18 15:55:30|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|0
1605714940000|2020-11-18 15:55:40|30259.08|30259.08|30259.08|30259.08|30259.08|30259.08|30259.08|30259.08|0
1605714960000|2020-11-18 15:56:00|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|0
1605714970000|2020-11-18 15:56:10|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|0
1605715000000|2020-11-18 15:56:40|30249.44|30249.44|30245.13|30245.13|30249.44|30249.44|30245.13|30245.13|0
1605715020000|2020-11-18 15:57:00|30249.44|30249.44|30245.13|30245.13|30249.44|30249.44|30245.13|30245.13|0
1605715030000|2020-11-18 15:57:10|30243.35|30243.35|30245.13|30245.13|30245.13|30245.13|30243.35|30243.35|0
1605715050000|2020-11-18 15:57:30|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|0
1605715060000|2020-11-18 15:57:40|30245.88|30245.88|30249.44|30249.44|30249.44|30249.44|30245.88|30245.88|0
1605715080000|2020-11-18 15:58:00|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|0
1605715090000|2020-11-18 15:58:10|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|0
1605715100000|2020-11-18 15:58:20|30251.21|30251.21|30252.99|30252.99|30252.99|30252.99|30251.21|30251.21|0
1605715110000|2020-11-18 15:58:30|30257.3|30257.3|30257.3|30257.3|30257.3|30257.3|30257.3|30257.3|0
1605715140000|2020-11-18 15:59:00|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|0
1605715170000|2020-11-18 15:59:30|30244.38|30244.38|30244.38|30244.38|30244.38|30244.38|30244.38|30244.38|0
1605715190000|2020-11-18 15:59:50|30239.05|30239.05|30240.82|30240.82|30242.6|30242.6|30239.05|30239.05|0
1605715200000|2020-11-18 16:00:00|30242.6|30242.6|30257.3|30257.3|30259.83|30259.83|30233.99|30233.99|0
1605715210000|2020-11-18 16:00:10|30248.69|30248.69|30244.38|30244.38|30248.69|30248.69|30240.07|30240.07|0
1605715220000|2020-11-18 16:00:20|30240.07|30240.07|30240.07|30240.07|30240.07|30240.07|30240.07|30240.07|0
1605715230000|2020-11-18 16:00:30|30244.38|30244.38|30244.38|30244.38|30244.38|30244.38|30244.38|30244.38|0
1605715240000|2020-11-18 16:00:40|30240.07|30240.07|30246.91|30246.91|30246.91|30246.91|30240.07|30240.07|0
1605715260000|2020-11-18 16:01:00|30248.69|30248.69|30252.99|30252.99|30252.99|30252.99|30248.69|30248.69|0
1605715280000|2020-11-18 16:01:20|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|0
1605715290000|2020-11-18 16:01:30|30250.46|30250.46|30252.24|30252.24|30252.24|30252.24|30250.46|30250.46|0
1605715300000|2020-11-18 16:01:40|30256.55|30256.55|30256.55|30256.55|30256.55|30256.55|30256.55|30256.55|0
1605715310000|2020-11-18 16:01:50|30265.16|30265.16|30265.16|30265.16|30265.16|30265.16|30265.16|30265.16|0
1605715330000|2020-11-18 16:02:10|30260.85|30260.85|30260.85|30260.85|30260.85|30260.85|30260.85|30260.85|0
1605715340000|2020-11-18 16:02:20|30256.55|30256.55|30248.69|30248.69|30256.55|30256.55|30246.91|30246.91|0
1605715350000|2020-11-18 16:02:30|30252.99|30252.99|30250.46|30250.46|30252.99|30252.99|30248.69|30248.69|0
1605715360000|2020-11-18 16:02:40|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|30248.69|0
1605715370000|2020-11-18 16:02:50|30246.91|30246.91|30248.69|30248.69|30248.69|30248.69|30246.91|30246.91|0
1605715390000|2020-11-18 16:03:10|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|0
1605715430000|2020-11-18 16:03:50|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|0
1605715470000|2020-11-18 16:04:30|30251.21|30251.21|30251.21|30251.21|30252.99|30252.99|30251.21|30251.21|0
1605715490000|2020-11-18 16:04:50|30243.35|30243.35|30239.05|30239.05|30245.13|30245.13|30239.05|30239.05|0
1605715510000|2020-11-18 16:05:10|30240.82|30240.82|30240.82|30240.82|30240.82|30240.82|30240.82|30240.82|0
1605715520000|2020-11-18 16:05:20|30249.44|30249.44|30241.58|30241.58|30249.44|30249.44|30241.58|30241.58|0
1605715540000|2020-11-18 16:05:40|30243.35|30243.35|30245.13|30245.13|30245.13|30245.13|30243.35|30243.35|0
1605715550000|2020-11-18 16:05:50|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|0
1605715560000|2020-11-18 16:06:00|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|0
1605715570000|2020-11-18 16:06:10|30249.44|30249.44|30245.13|30245.13|30249.44|30249.44|30245.13|30245.13|0
1605715580000|2020-11-18 16:06:20|30249.44|30249.44|30251.21|30251.21|30251.21|30251.21|30249.44|30249.44|0
1605715590000|2020-11-18 16:06:30|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|0
1605715640000|2020-11-18 16:07:20|30257.3|30257.3|30255.52|30255.52|30257.3|30257.3|30253.74|30253.74|0
1605715650000|2020-11-18 16:07:30|30259.83|30259.83|30259.83|30259.83|30259.83|30259.83|30259.83|30259.83|0
1605715660000|2020-11-18 16:07:40|30264.13|30264.13|30264.13|30264.13|30264.13|30264.13|30264.13|30264.13|0
1605715680000|2020-11-18 16:08:00|30260.58|30260.58|30262.36|30262.36|30266.66|30266.66|30260.58|30260.58|0
1605715690000|2020-11-18 16:08:10|30258.05|30258.05|30253.74|30253.74|30258.05|30258.05|30253.74|30253.74|0
1605715710000|2020-11-18 16:08:30|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|0
1605715720000|2020-11-18 16:08:40|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|30245.13|0
1605715730000|2020-11-18 16:08:50|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|30249.44|0
1605715750000|2020-11-18 16:09:10|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|0
1605715770000|2020-11-18 16:09:30|30246.91|30246.91|30246.91|30246.91|30246.91|30246.91|30246.91|30246.91|0
1605715780000|2020-11-18 16:09:40|30242.6|30242.6|30242.6|30242.6|30242.6|30242.6|30242.6|30242.6|0
1605715800000|2020-11-18 16:10:00|30244.38|30244.38|30246.16|30246.16|30246.16|30246.16|30244.38|30244.38|0
1605715810000|2020-11-18 16:10:10|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|0
1605715820000|2020-11-18 16:10:20|30250.46|30250.46|30250.46|30250.46|30250.46|30250.46|30250.46|30250.46|0
1605715870000|2020-11-18 16:11:10|30241.85|30241.85|30241.85|30241.85|30241.85|30241.85|30241.85|30241.85|0
1605715880000|2020-11-18 16:11:20|30246.16|30246.16|30246.16|30246.16|30246.16|30246.16|30246.16|30246.16|0
1605715900000|2020-11-18 16:11:40|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|30254.77|0
1605715910000|2020-11-18 16:11:50|30256.55|30256.55|30262.63|30262.63|30262.63|30262.63|30256.55|30256.55|0
1605715930000|2020-11-18 16:12:10|30264.41|30264.41|30264.41|30264.41|30264.41|30264.41|30264.41|30264.41|0
1605715940000|2020-11-18 16:12:20|30260.1|30260.1|30264.41|30264.41|30264.41|30264.41|30260.1|30260.1|0
1605715950000|2020-11-18 16:12:30|30262.63|30262.63|30264.41|30264.41|30264.41|30264.41|30262.63|30262.63|0
1605715970000|2020-11-18 16:12:50|30268.71|30268.71|30271.24|30271.24|30273.02|30273.02|30268.71|30268.71|0
1605716010000|2020-11-18 16:13:30|30266.94|30266.94|30258.32|30258.32|30266.94|30266.94|30258.32|30258.32|0
1605716020000|2020-11-18 16:13:40|30262.63|30262.63|30266.94|30266.94|30266.94|30266.94|30262.63|30262.63|0
1605716040000|2020-11-18 16:14:00|30271.24|30271.24|30271.24|30271.24|30271.24|30271.24|30271.24|30271.24|0
1605716050000|2020-11-18 16:14:10|30273.02|30273.02|30280.88|30280.88|30286.21|30286.21|30273.02|30273.02|0
1605716060000|2020-11-18 16:14:20|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1605716070000|2020-11-18 16:14:30|30272.27|30272.27|30272.27|30272.27|30272.27|30272.27|30272.27|30272.27|0
1605716090000|2020-11-18 16:14:50|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1605716100000|2020-11-18 16:15:00|30272.27|30272.27|30272.27|30272.27|30272.27|30272.27|30272.27|30272.27|0
1605716140000|2020-11-18 16:15:40|30274.05|30274.05|30272.27|30272.27|30274.05|30274.05|30272.27|30272.27|0
1605716150000|2020-11-18 16:15:50|30274.05|30274.05|30274.05|30274.05|30274.05|30274.05|30272.27|30272.27|0
1605716170000|2020-11-18 16:16:10|30270.49|30270.49|30274.05|30274.05|30274.05|30274.05|30270.49|30270.49|0
1605716180000|2020-11-18 16:16:20|30278.35|30278.35|30272.27|30272.27|30278.35|30278.35|30272.27|30272.27|0
1605716190000|2020-11-18 16:16:30|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1605716210000|2020-11-18 16:16:50|30278.35|30278.35|30280.13|30280.13|30280.13|30280.13|30278.35|30278.35|0
1605716220000|2020-11-18 16:17:00|30284.44|30284.44|30288.74|30288.74|30288.74|30288.74|30284.44|30284.44|0
1605716300000|2020-11-18 16:18:20|30285.19|30285.19|30286.97|30286.97|30286.97|30286.97|30285.19|30285.19|0
1605716310000|2020-11-18 16:18:30|30288.74|30288.74|30288.74|30288.74|30288.74|30288.74|30288.74|30288.74|0
1605716320000|2020-11-18 16:18:40|30286.97|30286.97|30290.52|30290.52|30290.52|30290.52|30286.97|30286.97|0
1605716330000|2020-11-18 16:18:50|30294.83|30294.83|30303.44|30303.44|30303.44|30303.44|30294.83|30294.83|0
1605716340000|2020-11-18 16:19:00|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|0
1605716350000|2020-11-18 16:19:10|30309.52|30309.52|30315.61|30315.61|30319.91|30319.91|30309.52|30309.52|0
1605716380000|2020-11-18 16:19:40|30313.83|30313.83|30313.83|30313.83|30313.83|30313.83|30313.83|30313.83|0
1605716400000|2020-11-18 16:20:00|30315.61|30315.61|30312.05|30312.05|30315.61|30315.61|30312.05|30312.05|0
1605716410000|2020-11-18 16:20:10|30307.75|30307.75|30312.05|30312.05|30312.05|30312.05|30307.75|30307.75|0
1605716420000|2020-11-18 16:20:20|30313.83|30313.83|30309.52|30309.52|30315.61|30315.61|30309.52|30309.52|0
1605716430000|2020-11-18 16:20:30|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|0
1605716450000|2020-11-18 16:20:50|30306.99|30306.99|30306.99|30306.99|30306.99|30306.99|30306.99|30306.99|0
1605716460000|2020-11-18 16:21:00|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|0
1605716470000|2020-11-18 16:21:10|30306.99|30306.99|30306.99|30306.99|30306.99|30306.99|30306.99|30306.99|0
1605716480000|2020-11-18 16:21:20|30301.66|30301.66|30308.77|30308.77|30308.77|30308.77|30301.66|30301.66|0
1605716490000|2020-11-18 16:21:30|30305.22|30305.22|30305.22|30305.22|30305.22|30305.22|30300.91|30300.91|0
1605716500000|2020-11-18 16:21:40|30309.52|30309.52|30311.3|30311.3|30311.3|30311.3|30309.52|30309.52|0
1605716510000|2020-11-18 16:21:50|30315.61|30315.61|30319.91|30319.91|30319.91|30319.91|30315.61|30315.61|0
1605716520000|2020-11-18 16:22:00|30321.69|30321.69|30319.16|30319.16|30323.47|30323.47|30319.16|30319.16|0
1605716530000|2020-11-18 16:22:10|30327.78|30327.78|30333.86|30333.86|30333.86|30333.86|30327.78|30327.78|0
1605716540000|2020-11-18 16:22:20|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|0
1605716550000|2020-11-18 16:22:30|30330.3|30330.3|30332.08|30332.08|30332.08|30332.08|30330.3|30330.3|0
1605716570000|2020-11-18 16:22:50|30330.3|30330.3|30336.39|30336.39|30336.39|30336.39|30330.3|30330.3|0
1605716580000|2020-11-18 16:23:00|30332.08|30332.08|30332.08|30332.08|30336.39|30336.39|30332.08|30332.08|0
1605716590000|2020-11-18 16:23:10|30330.3|30330.3|30330.3|30330.3|30332.08|30332.08|30330.3|30330.3|0
1605716600000|2020-11-18 16:23:20|30326|30326|30326|30326|30326|30326|30326|30326|0
1605716620000|2020-11-18 16:23:40|30321.69|30321.69|30321.69|30321.69|30321.69|30321.69|30321.69|30321.69|0
1605716630000|2020-11-18 16:23:50|30330.3|30330.3|30330.3|30330.3|30330.3|30330.3|30326|30326|0
1605716650000|2020-11-18 16:24:10|30326|30326|30334.61|30334.61|30334.61|30334.61|30326|30326|0
1605716680000|2020-11-18 16:24:40|30336.39|30336.39|30332.08|30332.08|30336.39|30336.39|30332.08|30332.08|0
1605716700000|2020-11-18 16:25:00|30333.86|30333.86|30334.61|30334.61|30336.39|30336.39|30332.08|30332.08|0
1605716710000|2020-11-18 16:25:10|30330.3|30330.3|30336.39|30336.39|30338.92|30338.92|30330.3|30330.3|0
1605716720000|2020-11-18 16:25:20|30340.69|30340.69|30340.69|30340.69|30340.69|30340.69|30340.69|30340.69|0
1605716730000|2020-11-18 16:25:30|30336.39|30336.39|30326|30326|30336.39|30336.39|30326|30326|0
1605716740000|2020-11-18 16:25:40|30324.22|30324.22|30324.22|30324.22|30324.22|30324.22|30324.22|30324.22|0
1605716750000|2020-11-18 16:25:50|30328.53|30328.53|30328.53|30328.53|30328.53|30328.53|30328.53|30328.53|0
1605716760000|2020-11-18 16:26:00|30324.22|30324.22|30330.3|30330.3|30330.3|30330.3|30324.22|30324.22|0
1605716770000|2020-11-18 16:26:10|30333.86|30333.86|30333.86|30333.86|30333.86|30333.86|30333.86|30333.86|0
1605716780000|2020-11-18 16:26:20|30338.17|30338.17|30342.47|30342.47|30344.25|30344.25|30338.17|30338.17|0
1605716800000|2020-11-18 16:26:40|30346.78|30346.78|30346.78|30346.78|30346.78|30346.78|30346.78|30346.78|0
1605716810000|2020-11-18 16:26:50|30342.47|30342.47|30342.47|30342.47|30342.47|30342.47|30342.47|30342.47|0
1605716820000|2020-11-18 16:27:00|30338.17|30338.17|30336.39|30336.39|30338.17|30338.17|30336.39|30336.39|0
1605716830000|2020-11-18 16:27:10|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|0
1605716840000|2020-11-18 16:27:20|30336.39|30336.39|30336.39|30336.39|30336.39|30336.39|30336.39|30336.39|0
1605716870000|2020-11-18 16:27:50|30338.17|30338.17|30338.17|30338.17|30338.17|30338.17|30338.17|30338.17|0
1605716880000|2020-11-18 16:28:00|30342.47|30342.47|30344.25|30344.25|30344.25|30344.25|30342.47|30342.47|0
1605716890000|2020-11-18 16:28:10|30339.94|30339.94|30339.94|30339.94|30339.94|30339.94|30339.94|30339.94|0
1605716900000|2020-11-18 16:28:20|30338.17|30338.17|30325.25|30325.25|30338.17|30338.17|30325.25|30325.25|0
1605716910000|2020-11-18 16:28:30|30327.02|30327.02|30327.02|30327.02|30327.02|30327.02|30327.02|30327.02|0
1605716930000|2020-11-18 16:28:50|30328.8|30328.8|30330.58|30330.58|30330.58|30330.58|30328.8|30328.8|0
1605716940000|2020-11-18 16:29:00|30334.89|30334.89|30324.49|30324.49|30334.89|30334.89|30320.94|30320.94|0
1605716950000|2020-11-18 16:29:10|30328.8|30328.8|30328.8|30328.8|30328.8|30328.8|30328.8|30328.8|0
1605716960000|2020-11-18 16:29:20|30324.49|30324.49|30322.72|30322.72|30333.11|30333.11|30322.72|30322.72|0
1605716970000|2020-11-18 16:29:30|30318.41|30318.41|30312.33|30312.33|30322.72|30322.72|30312.33|30312.33|0
1605716980000|2020-11-18 16:29:40|30303.71|30303.71|30301.94|30301.94|30308.02|30308.02|30300.16|30300.16|0
1605716990000|2020-11-18 16:29:50|30306.24|30306.24|30300.16|30300.16|30306.24|30306.24|30291.55|30291.55|0
1605773700000|2020-11-19 08:15:00|29994.47|29994.47|29994.47|29994.47|29994.47|29994.47|29994.47|29994.47|0
1605773720000|2020-11-19 08:15:20|29977.24|29977.24|29984.35|29984.35|29984.35|29984.35|29977.24|29977.24|0
1605773730000|2020-11-19 08:15:30|29992.96|29992.96|29992.96|29992.96|29992.96|29992.96|29992.96|29992.96|0
1605773740000|2020-11-19 08:15:40|30001.58|30001.58|30005.88|30005.88|30005.88|30005.88|30001.58|30001.58|0
1605773750000|2020-11-19 08:15:50|29992.96|29992.96|29980.05|29980.05|29992.96|29992.96|29980.05|29980.05|0
1605773760000|2020-11-19 08:16:00|29988.66|29988.66|29975.74|29975.74|29988.66|29988.66|29975.74|29975.74|0
1605773770000|2020-11-19 08:16:10|29972.18|29972.18|29961.79|29961.79|29972.18|29972.18|29961.79|29961.79|0
1605773780000|2020-11-19 08:16:20|29957.49|29957.49|29944.57|29944.57|29957.49|29957.49|29944.57|29944.57|0
1605773800000|2020-11-19 08:16:40|29948.88|29948.88|29953.18|29953.18|29953.18|29953.18|29948.88|29948.88|0
1605773810000|2020-11-19 08:16:50|29957.49|29957.49|29957.49|29957.49|29957.49|29957.49|29957.49|29957.49|0
1605773820000|2020-11-19 08:17:00|29961.79|29961.79|29961.79|29961.79|29961.79|29961.79|29961.79|29961.79|0
1605773830000|2020-11-19 08:17:10|29966.1|29966.1|29972.18|29972.18|29972.18|29972.18|29966.1|29966.1|0
1605773840000|2020-11-19 08:17:20|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|0
1605773860000|2020-11-19 08:17:40|29976.49|29976.49|29976.49|29976.49|29976.49|29976.49|29976.49|29976.49|0
1605773870000|2020-11-19 08:17:50|29980.8|29980.8|29973.96|29973.96|29980.8|29980.8|29972.18|29972.18|0
1605773890000|2020-11-19 08:18:10|29972.18|29972.18|29972.18|29972.18|29972.18|29972.18|29972.18|29972.18|0
1605773900000|2020-11-19 08:18:20|29973.96|29973.96|29969.66|29969.66|29973.96|29973.96|29969.66|29969.66|0
1605773910000|2020-11-19 08:18:30|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|0
1605773920000|2020-11-19 08:18:40|29969.66|29969.66|29963.57|29963.57|29971.43|29971.43|29963.57|29963.57|0
1605773930000|2020-11-19 08:18:50|29954.96|29954.96|29959.27|29959.27|29959.27|29959.27|29954.96|29954.96|0
1605773940000|2020-11-19 08:19:00|29963.57|29963.57|29963.57|29963.57|29963.57|29963.57|29959.27|29959.27|0
1605773950000|2020-11-19 08:19:10|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|0
1605773980000|2020-11-19 08:19:40|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|0
1605773990000|2020-11-19 08:19:50|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|29977.52|0
1605774000000|2020-11-19 08:20:00|29979.29|29979.29|29971.43|29971.43|29979.29|29979.29|29967.13|29967.13|0
1605774010000|2020-11-19 08:20:10|29967.88|29967.88|29970.41|29970.41|29970.41|29970.41|29966.1|29966.1|0
1605774020000|2020-11-19 08:20:20|29972.18|29972.18|29976.49|29976.49|29976.49|29976.49|29972.18|29972.18|0
1605774030000|2020-11-19 08:20:30|29978.27|29978.27|29986.88|29986.88|29986.88|29986.88|29978.27|29978.27|0
1605774070000|2020-11-19 08:21:10|29978.27|29978.27|29978.27|29978.27|29978.27|29978.27|29978.27|29978.27|0
1605774090000|2020-11-19 08:21:30|29969.38|29969.38|29957.21|29957.21|29969.38|29969.38|29957.21|29957.21|0
1605774100000|2020-11-19 08:21:40|29961.52|29961.52|29959.74|29959.74|29961.52|29961.52|29959.74|29959.74|0
1605774130000|2020-11-19 08:22:10|29957.96|29957.96|29947.57|29947.57|29957.96|29957.96|29947.57|29947.57|0
1605774140000|2020-11-19 08:22:20|29951.88|29951.88|29943.27|29943.27|29951.88|29951.88|29943.27|29943.27|0
1605774160000|2020-11-19 08:22:40|29947.57|29947.57|29951.88|29951.88|29956.19|29956.19|29947.57|29947.57|0
1605774170000|2020-11-19 08:22:50|29953.66|29953.66|29951.88|29951.88|29953.66|29953.66|29951.88|29951.88|0
1605774180000|2020-11-19 08:23:00|29950.1|29950.1|29946.55|29946.55|29950.1|29950.1|29946.55|29946.55|0
1605774210000|2020-11-19 08:23:30|29948.33|29948.33|29948.33|29948.33|29948.33|29948.33|29948.33|29948.33|0
1605774230000|2020-11-19 08:23:50|29944.02|29944.02|29944.02|29944.02|29944.02|29944.02|29944.02|29944.02|0
1605774260000|2020-11-19 08:24:20|29948.33|29948.33|29951.88|29951.88|29951.88|29951.88|29948.33|29948.33|0
1605774270000|2020-11-19 08:24:30|29948.33|29948.33|29948.33|29948.33|29948.33|29948.33|29948.33|29948.33|0
1605774290000|2020-11-19 08:24:50|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|0
1605774300000|2020-11-19 08:25:00|29933.36|29933.36|29933.36|29933.36|29933.36|29933.36|29933.36|29933.36|0
1605774310000|2020-11-19 08:25:10|29929.05|29929.05|29929.05|29929.05|29929.05|29929.05|29929.05|29929.05|0
1605774320000|2020-11-19 08:25:20|29937.66|29937.66|29937.66|29937.66|29937.66|29937.66|29937.66|29937.66|0
1605774370000|2020-11-19 08:26:10|29946.27|29946.27|29946.27|29946.27|29946.27|29946.27|29946.27|29946.27|0
1605774390000|2020-11-19 08:26:30|29954.89|29954.89|29950.58|29950.58|29954.89|29954.89|29950.58|29950.58|0
1605774410000|2020-11-19 08:26:50|29954.14|29954.14|29954.14|29954.14|29954.14|29954.14|29954.14|29954.14|0
1605774420000|2020-11-19 08:27:00|29952.36|29952.36|29952.36|29952.36|29952.36|29952.36|29952.36|29952.36|0
1605774430000|2020-11-19 08:27:10|29950.58|29950.58|29950.58|29950.58|29950.58|29950.58|29950.58|29950.58|0
1605774470000|2020-11-19 08:27:50|29954.89|29954.89|29950.58|29950.58|29954.89|29954.89|29950.58|29950.58|0
1605774480000|2020-11-19 08:28:00|29952.36|29952.36|29941.22|29941.22|29952.36|29952.36|29941.22|29941.22|0
1605774490000|2020-11-19 08:28:10|29939.44|29939.44|29939.44|29939.44|29939.44|29939.44|29939.44|29939.44|0
1605774500000|2020-11-19 08:28:20|29935.13|29935.13|29926.52|29926.52|29935.13|29935.13|29926.52|29926.52|0
1605774530000|2020-11-19 08:28:50|29930.83|29930.83|29930.83|29930.83|29930.83|29930.83|29930.83|29930.83|0
1605774540000|2020-11-19 08:29:00|29934.38|29934.38|29938.69|29938.69|29938.69|29938.69|29934.38|29934.38|0
1605774550000|2020-11-19 08:29:10|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|29940.46|0
1605774580000|2020-11-19 08:29:40|29931.85|29931.85|29931.85|29931.85|29931.85|29931.85|29931.85|29931.85|0
1605774590000|2020-11-19 08:29:50|29928.3|29928.3|29928.3|29928.3|29928.3|29928.3|29928.3|29928.3|0
1605774600000|2020-11-19 08:30:00|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|0
1605774610000|2020-11-19 08:30:10|29915.38|29915.38|29912.85|29912.85|29921.46|29921.46|29912.85|29912.85|0
1605774630000|2020-11-19 08:30:30|29914.63|29914.63|29914.63|29914.63|29914.63|29914.63|29914.63|29914.63|0
1605774640000|2020-11-19 08:30:40|29911.07|29911.07|29911.07|29911.07|29911.07|29911.07|29911.07|29911.07|0
1605774660000|2020-11-19 08:31:00|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|0
1605774680000|2020-11-19 08:31:20|29911.07|29911.07|29911.07|29911.07|29911.07|29911.07|29911.07|29911.07|0
1605774690000|2020-11-19 08:31:30|29906.77|29906.77|29911.07|29911.07|29911.07|29911.07|29906.77|29906.77|0
1605774700000|2020-11-19 08:31:40|29915.38|29915.38|29913.6|29913.6|29915.38|29915.38|29913.6|29913.6|0
1605774710000|2020-11-19 08:31:50|29915.38|29915.38|29915.38|29915.38|29915.38|29915.38|29915.38|29915.38|0
1605774740000|2020-11-19 08:32:20|29911.07|29911.07|29902.46|29902.46|29911.07|29911.07|29893.85|29893.85|0
1605774750000|2020-11-19 08:32:30|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|29906.77|0
1605774760000|2020-11-19 08:32:40|29902.46|29902.46|29902.46|29902.46|29902.46|29902.46|29902.46|29902.46|0
1605774810000|2020-11-19 08:33:30|29906.77|29906.77|29898.15|29898.15|29906.77|29906.77|29898.15|29898.15|0
1605774820000|2020-11-19 08:33:40|29889.54|29889.54|29885.23|29885.23|29889.54|29889.54|29885.23|29885.23|0
1605774850000|2020-11-19 08:34:10|29890.57|29890.57|29902.73|29902.73|29902.73|29902.73|29890.57|29890.57|0
1605774880000|2020-11-19 08:34:40|29904.51|29904.51|29906.29|29906.29|29910.6|29910.6|29904.51|29904.51|0
1605774890000|2020-11-19 08:34:50|29910.6|29910.6|29910.6|29910.6|29910.6|29910.6|29910.6|29910.6|0
1605774900000|2020-11-19 08:35:00|29906.29|29906.29|29901.98|29901.98|29906.29|29906.29|29901.98|29901.98|0
1605774910000|2020-11-19 08:35:10|29905.54|29905.54|29905.54|29905.54|29905.54|29905.54|29905.54|29905.54|0
1605774920000|2020-11-19 08:35:20|29896.92|29896.92|29890.09|29890.09|29898.7|29898.7|29890.09|29890.09|0
1605774940000|2020-11-19 08:35:40|29893.64|29893.64|29899.73|29899.73|29899.73|29899.73|29893.64|29893.64|0
1605774950000|2020-11-19 08:35:50|29897.95|29897.95|29897.95|29897.95|29897.95|29897.95|29893.64|29893.64|0
1605774970000|2020-11-19 08:36:10|29902.26|29902.26|29902.26|29902.26|29902.26|29902.26|29902.26|29902.26|0
1605775000000|2020-11-19 08:36:40|29898.7|29898.7|29894.4|29894.4|29898.7|29898.7|29894.4|29894.4|0
1605775070000|2020-11-19 08:37:50|29896.17|29896.17|29896.17|29896.17|29896.17|29896.17|29896.17|29896.17|0
1605775080000|2020-11-19 08:38:00|29891.87|29891.87|29877.92|29877.92|29891.87|29891.87|29877.92|29877.92|0
1605775090000|2020-11-19 08:38:10|29882.23|29882.23|29886.53|29886.53|29886.53|29886.53|29882.23|29882.23|0
1605775100000|2020-11-19 08:38:20|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|29890.09|0
1605775110000|2020-11-19 08:38:30|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|0
1605775120000|2020-11-19 08:38:40|29887.56|29887.56|29883.25|29883.25|29887.56|29887.56|29883.25|29883.25|0
1605775130000|2020-11-19 08:38:50|29878.95|29878.95|29883.25|29883.25|29883.25|29883.25|29878.95|29878.95|0
1605775160000|2020-11-19 08:39:20|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|0
1605775180000|2020-11-19 08:39:40|29878.95|29878.95|29874.64|29874.64|29878.95|29878.95|29874.64|29874.64|0
1605775200000|2020-11-19 08:40:00|29883.25|29883.25|29883.25|29883.25|29883.25|29883.25|29883.25|29883.25|0
1605775210000|2020-11-19 08:40:10|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|0
1605775220000|2020-11-19 08:40:20|29891.87|29891.87|29891.87|29891.87|29891.87|29891.87|29891.87|29891.87|0
1605775230000|2020-11-19 08:40:30|29883.25|29883.25|29883.25|29883.25|29883.25|29883.25|29883.25|29883.25|0
1605775240000|2020-11-19 08:40:40|29896.17|29896.17|29896.17|29896.17|29896.17|29896.17|29896.17|29896.17|0
1605775250000|2020-11-19 08:40:50|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|29887.56|0
1605775310000|2020-11-19 08:41:50|29883.25|29883.25|29859.67|29859.67|29883.25|29883.25|29856.12|29856.12|0
1605775320000|2020-11-19 08:42:00|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|0
1605775340000|2020-11-19 08:42:20|29866.78|29866.78|29875.39|29875.39|29875.39|29875.39|29866.78|29866.78|0
1605775350000|2020-11-19 08:42:30|29878.95|29878.95|29889.34|29889.34|29889.34|29889.34|29878.95|29878.95|0
1605775360000|2020-11-19 08:42:40|29885.03|29885.03|29885.03|29885.03|29885.03|29885.03|29885.03|29885.03|0
1605775400000|2020-11-19 08:43:20|29876.42|29876.42|29872.11|29872.11|29876.42|29876.42|29872.11|29872.11|0
1605775410000|2020-11-19 08:43:30|29867.81|29867.81|29867.81|29867.81|29867.81|29867.81|29867.81|29867.81|0
1605775420000|2020-11-19 08:43:40|29860.7|29860.7|29856.39|29856.39|29860.7|29860.7|29856.39|29856.39|0
1605775430000|2020-11-19 08:43:50|29869.31|29869.31|29869.31|29869.31|29869.31|29869.31|29869.31|29869.31|0
1605775450000|2020-11-19 08:44:10|29873.62|29873.62|29865|29865|29873.62|29873.62|29865|29865|0
1605775470000|2020-11-19 08:44:30|29863.23|29863.23|29861.45|29861.45|29863.23|29863.23|29861.45|29861.45|0
1605775500000|2020-11-19 08:45:00|29844.22|29844.22|29844.22|29844.22|29844.22|29844.22|29844.22|29844.22|0
1605775510000|2020-11-19 08:45:10|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|0
1605775530000|2020-11-19 08:45:30|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|0
1605775540000|2020-11-19 08:45:40|29825.22|29825.22|29820.91|29820.91|29825.22|29825.22|29820.91|29820.91|0
1605775550000|2020-11-19 08:45:50|29825.22|29825.22|29818.38|29818.38|29827|29827|29818.38|29818.38|0
1605775580000|2020-11-19 08:46:20|29814.08|29814.08|29809.77|29809.77|29814.08|29814.08|29809.77|29809.77|0
1605775590000|2020-11-19 08:46:30|29801.16|29801.16|29805.47|29805.47|29805.47|29805.47|29801.16|29801.16|0
1605775600000|2020-11-19 08:46:40|29803.69|29803.69|29803.69|29803.69|29803.69|29803.69|29803.69|29803.69|0
1605775610000|2020-11-19 08:46:50|29801.91|29801.91|29800.13|29800.13|29801.91|29801.91|29800.13|29800.13|0
1605775630000|2020-11-19 08:47:10|29794.05|29794.05|29797.6|29797.6|29799.38|29799.38|29794.05|29794.05|0
1605775640000|2020-11-19 08:47:20|29793.3|29793.3|29793.3|29793.3|29793.3|29793.3|29793.3|29793.3|0
1605775670000|2020-11-19 08:47:50|29797.6|29797.6|29793.3|29793.3|29797.6|29797.6|29793.3|29793.3|0
1605775680000|2020-11-19 08:48:00|29788.99|29788.99|29788.99|29788.99|29788.99|29788.99|29788.99|29788.99|0
1605775690000|2020-11-19 08:48:10|29792.55|29792.55|29790.77|29790.77|29792.55|29792.55|29790.77|29790.77|0
1605775700000|2020-11-19 08:48:20|29792.55|29792.55|29790.77|29790.77|29792.55|29792.55|29790.77|29790.77|0
1605775720000|2020-11-19 08:48:40|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|29800.41|0
1605775730000|2020-11-19 08:48:50|29796.85|29796.85|29796.85|29796.85|29796.85|29796.85|29796.85|29796.85|0
1605775750000|2020-11-19 08:49:10|29801.16|29801.16|29801.16|29801.16|29801.16|29801.16|29801.16|29801.16|0
1605775760000|2020-11-19 08:49:20|29796.85|29796.85|29801.16|29801.16|29801.16|29801.16|29796.85|29796.85|0
1605775770000|2020-11-19 08:49:30|29797.6|29797.6|29793.3|29793.3|29797.6|29797.6|29793.3|29793.3|0
1605775800000|2020-11-19 08:50:00|29795.08|29795.08|29795.08|29795.08|29795.08|29795.08|29795.08|29795.08|0
1605775830000|2020-11-19 08:50:30|29793.3|29793.3|29788.99|29788.99|29793.3|29793.3|29788.99|29788.99|0
1605775860000|2020-11-19 08:51:00|29784.69|29784.69|29766.43|29766.43|29784.69|29784.69|29766.43|29766.43|0
1605775870000|2020-11-19 08:51:10|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|0
1605775880000|2020-11-19 08:51:20|29760.35|29760.35|29760.35|29760.35|29760.35|29760.35|29760.35|29760.35|0
1605775890000|2020-11-19 08:51:30|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|0
1605775900000|2020-11-19 08:51:40|29754.27|29754.27|29754.27|29754.27|29754.27|29754.27|29749.96|29749.96|0
1605775920000|2020-11-19 08:52:00|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|0
1605775940000|2020-11-19 08:52:20|29749.96|29749.96|29757.82|29757.82|29757.82|29757.82|29749.96|29749.96|0
1605775960000|2020-11-19 08:52:40|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|29762.13|0
1605775980000|2020-11-19 08:53:00|29753.52|29753.52|29753.52|29753.52|29753.52|29753.52|29753.52|29753.52|0
1605775990000|2020-11-19 08:53:10|29749.21|29749.21|29744.9|29744.9|29749.21|29749.21|29744.9|29744.9|0
1605776010000|2020-11-19 08:53:30|29740.6|29740.6|29740.6|29740.6|29740.6|29740.6|29740.6|29740.6|0
1605776030000|2020-11-19 08:53:50|29742.37|29742.37|29738.07|29738.07|29742.37|29742.37|29733.76|29733.76|0
1605776040000|2020-11-19 08:54:00|29731.98|29731.98|29728.43|29728.43|29731.98|29731.98|29724.12|29724.12|0
1605776060000|2020-11-19 08:54:20|29724.12|29724.12|29724.12|29724.12|29724.12|29724.12|29724.12|29724.12|0
1605776080000|2020-11-19 08:54:40|29720.57|29720.57|29720.57|29720.57|29720.57|29720.57|29720.57|29720.57|0
1605776100000|2020-11-19 08:55:00|29716.26|29716.26|29707.65|29707.65|29716.26|29716.26|29707.65|29707.65|0
1605776150000|2020-11-19 08:55:50|29715.51|29715.51|29719.82|29719.82|29719.82|29719.82|29715.51|29715.51|0
1605776160000|2020-11-19 08:56:00|29715.51|29715.51|29717.29|29717.29|29717.29|29717.29|29715.51|29715.51|0
1605776170000|2020-11-19 08:56:10|29720.84|29720.84|29728.7|29728.7|29733.01|29733.01|29720.84|29720.84|0
1605776180000|2020-11-19 08:56:20|29724.4|29724.4|29722.62|29722.62|29724.4|29724.4|29722.62|29722.62|0
1605776190000|2020-11-19 08:56:30|29720.84|29720.84|29724.4|29724.4|29724.4|29724.4|29719.06|29719.06|0
1605776200000|2020-11-19 08:56:40|29726.17|29726.17|29739.09|29739.09|29739.09|29739.09|29726.17|29726.17|0
1605776210000|2020-11-19 08:56:50|29737.32|29737.32|29737.32|29737.32|29737.32|29737.32|29737.32|29737.32|0
1605776220000|2020-11-19 08:57:00|29739.09|29739.09|29739.09|29739.09|29747.71|29747.71|29739.09|29739.09|0
1605776230000|2020-11-19 08:57:10|29734.79|29734.79|29724.4|29724.4|29734.79|29734.79|29724.4|29724.4|0
1605776240000|2020-11-19 08:57:20|29733.01|29733.01|29733.01|29733.01|29733.01|29733.01|29733.01|29733.01|0
1605776250000|2020-11-19 08:57:30|29737.32|29737.32|29739.09|29739.09|29739.09|29739.09|29737.32|29737.32|0
1605776270000|2020-11-19 08:57:50|29726.17|29726.17|29726.17|29726.17|29726.17|29726.17|29726.17|29726.17|0
1605776280000|2020-11-19 08:58:00|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|0
1605776330000|2020-11-19 08:58:50|29717.56|29717.56|29717.56|29717.56|29717.56|29717.56|29717.56|29717.56|0
1605776360000|2020-11-19 08:59:20|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|0
1605776370000|2020-11-19 08:59:30|29734.79|29734.79|29730.48|29730.48|29734.79|29734.79|29730.48|29730.48|0
1605776380000|2020-11-19 08:59:40|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|0
1605776390000|2020-11-19 08:59:50|29713.26|29713.26|29713.26|29713.26|29713.26|29713.26|29713.26|29713.26|0
1605776400000|2020-11-19 09:00:00|29717.56|29717.56|29717.56|29717.56|29721.87|29721.87|29717.56|29717.56|0
1605776410000|2020-11-19 09:00:10|29721.87|29721.87|29721.87|29721.87|29726.17|29726.17|29721.87|29721.87|0
1605776420000|2020-11-19 09:00:20|29730.48|29730.48|29730.48|29730.48|29730.48|29730.48|29730.48|29730.48|0
1605776430000|2020-11-19 09:00:30|29726.17|29726.17|29726.17|29726.17|29726.17|29726.17|29726.17|29726.17|0
1605776440000|2020-11-19 09:00:40|29734.79|29734.79|29741.9|29741.9|29743.67|29743.67|29734.79|29734.79|0
1605776460000|2020-11-19 09:01:00|29746.2|29746.2|29750.51|29750.51|29750.51|29750.51|29746.2|29746.2|0
1605776470000|2020-11-19 09:01:10|29759.12|29759.12|29763.43|29763.43|29763.43|29763.43|29759.12|29759.12|0
1605776480000|2020-11-19 09:01:20|29759.12|29759.12|29759.12|29759.12|29759.12|29759.12|29759.12|29759.12|0
1605776520000|2020-11-19 09:02:00|29750.51|29750.51|29738.34|29738.34|29750.51|29750.51|29736.56|29736.56|0
1605776560000|2020-11-19 09:02:40|29742.65|29742.65|29742.65|29742.65|29742.65|29742.65|29742.65|29742.65|0
1605776570000|2020-11-19 09:02:50|29740.87|29740.87|29740.87|29740.87|29740.87|29740.87|29740.87|29740.87|0
1605776580000|2020-11-19 09:03:00|29736.56|29736.56|29736.56|29736.56|29736.56|29736.56|29736.56|29736.56|0
1605776590000|2020-11-19 09:03:10|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29740.87|29740.87|0
1605776600000|2020-11-19 09:03:20|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|0
1605776630000|2020-11-19 09:03:50|29753.04|29753.04|29757.34|29757.34|29757.34|29757.34|29753.04|29753.04|0
1605776640000|2020-11-19 09:04:00|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|0
1605776650000|2020-11-19 09:04:10|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|0
1605776660000|2020-11-19 09:04:20|29770.26|29770.26|29759.12|29759.12|29774.57|29774.57|29759.12|29759.12|0
1605776670000|2020-11-19 09:04:30|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|0
1605776680000|2020-11-19 09:04:40|29754.82|29754.82|29754.82|29754.82|29754.82|29754.82|29754.82|29754.82|0
1605776720000|2020-11-19 09:05:20|29753.04|29753.04|29736.56|29736.56|29753.04|29753.04|29736.56|29736.56|0
1605776750000|2020-11-19 09:05:50|29740.87|29740.87|29740.87|29740.87|29740.87|29740.87|29740.87|29740.87|0
1605776770000|2020-11-19 09:06:10|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|0
1605776810000|2020-11-19 09:06:50|29740.87|29740.87|29739.09|29739.09|29742.65|29742.65|29739.09|29739.09|0
1605776820000|2020-11-19 09:07:00|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|0
1605776830000|2020-11-19 09:07:10|29747.71|29747.71|29755.57|29755.57|29755.57|29755.57|29747.71|29747.71|0
1605776870000|2020-11-19 09:07:50|29759.87|29759.87|29776.35|29776.35|29776.35|29776.35|29759.87|29759.87|0
1605776880000|2020-11-19 09:08:00|29772.04|29772.04|29770.26|29770.26|29772.04|29772.04|29770.26|29770.26|0
1605776910000|2020-11-19 09:08:30|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|0
1605776930000|2020-11-19 09:08:50|29776.35|29776.35|29780.65|29780.65|29780.65|29780.65|29776.35|29776.35|0
1605776940000|2020-11-19 09:09:00|29782.43|29782.43|29795.35|29795.35|29795.35|29795.35|29782.43|29782.43|0
1605776950000|2020-11-19 09:09:10|29797.13|29797.13|29805.74|29805.74|29805.74|29805.74|29797.13|29797.13|0
1605776990000|2020-11-19 09:09:50|29801.43|29801.43|29801.43|29801.43|29801.43|29801.43|29801.43|29801.43|0
1605777000000|2020-11-19 09:10:00|29805.74|29805.74|29805.74|29805.74|29805.74|29805.74|29805.74|29805.74|0
1605777010000|2020-11-19 09:10:10|29810.05|29810.05|29803.96|29803.96|29810.05|29810.05|29803.96|29803.96|0
1605777040000|2020-11-19 09:10:40|29807.52|29807.52|29811.82|29811.82|29811.82|29811.82|29807.52|29807.52|0
1605777050000|2020-11-19 09:10:50|29816.13|29816.13|29811.82|29811.82|29816.13|29816.13|29811.82|29811.82|0
1605777100000|2020-11-19 09:11:40|29807.52|29807.52|29807.52|29807.52|29807.52|29807.52|29807.52|29807.52|0
1605777110000|2020-11-19 09:11:50|29803.21|29803.21|29792.82|29792.82|29803.21|29803.21|29792.82|29792.82|0
1605777130000|2020-11-19 09:12:10|29788.52|29788.52|29786.74|29786.74|29788.52|29788.52|29786.74|29786.74|0
1605777140000|2020-11-19 09:12:20|29795.35|29795.35|29795.35|29795.35|29795.35|29795.35|29795.35|29795.35|0
1605777180000|2020-11-19 09:13:00|29797.13|29797.13|29807.52|29807.52|29807.52|29807.52|29797.13|29797.13|0
1605777200000|2020-11-19 09:13:20|29824.74|29824.74|29824.74|29824.74|29824.74|29824.74|29824.74|29824.74|0
1605777230000|2020-11-19 09:13:50|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|0
1605777240000|2020-11-19 09:14:00|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|0
1605777260000|2020-11-19 09:14:20|29817.91|29817.91|29817.91|29817.91|29817.91|29817.91|29817.91|29817.91|0
1605777270000|2020-11-19 09:14:30|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|0
1605777300000|2020-11-19 09:15:00|29823.99|29823.99|29822.21|29822.21|29823.99|29823.99|29822.21|29822.21|0
1605777320000|2020-11-19 09:15:20|29820.44|29820.44|29820.44|29820.44|29820.44|29820.44|29820.44|29820.44|0
1605777330000|2020-11-19 09:15:30|29811.82|29811.82|29807.52|29807.52|29811.82|29811.82|29807.52|29807.52|0
1605777340000|2020-11-19 09:15:40|29811.82|29811.82|29811.82|29811.82|29816.13|29816.13|29811.82|29811.82|0
1605777360000|2020-11-19 09:16:00|29820.44|29820.44|29820.44|29820.44|29820.44|29820.44|29820.44|29820.44|0
1605777400000|2020-11-19 09:16:40|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|0
1605777410000|2020-11-19 09:16:50|29830.83|29830.83|29830.83|29830.83|29830.83|29830.83|29830.83|29830.83|0
1605777460000|2020-11-19 09:17:40|29839.44|29839.44|29839.44|29839.44|29839.44|29839.44|29839.44|29839.44|0
1605777530000|2020-11-19 09:18:50|29837.66|29837.66|29837.66|29837.66|29837.66|29837.66|29837.66|29837.66|0
1605777570000|2020-11-19 09:19:30|29835.88|29835.88|29835.88|29835.88|29835.88|29835.88|29835.88|29835.88|0
1605777600000|2020-11-19 09:20:00|29822.97|29822.97|29822.97|29822.97|29822.97|29822.97|29822.97|29822.97|0
1605777630000|2020-11-19 09:20:30|29827.27|29827.27|29829.05|29829.05|29829.05|29829.05|29827.27|29827.27|0
1605777650000|2020-11-19 09:20:50|29825.49|29825.49|29825.49|29825.49|29825.49|29825.49|29825.49|29825.49|0
1605777710000|2020-11-19 09:21:50|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|0
1605777730000|2020-11-19 09:22:10|29823.72|29823.72|29823.72|29823.72|29823.72|29823.72|29823.72|29823.72|0
1605777740000|2020-11-19 09:22:20|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|29821.94|0
1605777750000|2020-11-19 09:22:30|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|0
1605777770000|2020-11-19 09:22:50|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|0
1605777780000|2020-11-19 09:23:00|29813.33|29813.33|29817.63|29817.63|29817.63|29817.63|29813.33|29813.33|0
1605777820000|2020-11-19 09:23:40|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|0
1605777840000|2020-11-19 09:24:00|29823.72|29823.72|29823.72|29823.72|29823.72|29823.72|29823.72|29823.72|0
1605777850000|2020-11-19 09:24:10|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|29819.41|0
1605777860000|2020-11-19 09:24:20|29817.63|29817.63|29817.63|29817.63|29817.63|29817.63|29817.63|29817.63|0
1605777890000|2020-11-19 09:24:50|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|0
1605777900000|2020-11-19 09:25:00|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|0
1605777910000|2020-11-19 09:25:10|29805.47|29805.47|29796.85|29796.85|29805.47|29805.47|29796.85|29796.85|0
1605777920000|2020-11-19 09:25:20|29798.63|29798.63|29798.63|29798.63|29798.63|29798.63|29798.63|29798.63|0
1605777930000|2020-11-19 09:25:30|29802.94|29802.94|29802.94|29802.94|29802.94|29802.94|29802.94|29802.94|0
1605777940000|2020-11-19 09:25:40|29807.24|29807.24|29807.24|29807.24|29807.24|29807.24|29807.24|29807.24|0
1605777950000|2020-11-19 09:25:50|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|29809.02|0
1605778000000|2020-11-19 09:26:40|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|29813.33|0
1605778030000|2020-11-19 09:27:10|29817.63|29817.63|29814.08|29814.08|29817.63|29817.63|29814.08|29814.08|0
1605778050000|2020-11-19 09:27:30|29809.77|29809.77|29809.77|29809.77|29809.77|29809.77|29809.77|29809.77|0
1605778080000|2020-11-19 09:28:00|29801.16|29801.16|29801.16|29801.16|29801.16|29801.16|29801.16|29801.16|0
1605778110000|2020-11-19 09:28:30|29802.94|29802.94|29807.24|29807.24|29807.24|29807.24|29802.94|29802.94|0
1605778150000|2020-11-19 09:29:10|29811.55|29811.55|29813.33|29813.33|29813.33|29813.33|29811.55|29811.55|0
1605778180000|2020-11-19 09:29:40|29811.55|29811.55|29811.55|29811.55|29811.55|29811.55|29811.55|29811.55|0
1605778200000|2020-11-19 09:30:00|29807.24|29807.24|29802.94|29802.94|29807.24|29807.24|29802.94|29802.94|0
1605778220000|2020-11-19 09:30:20|29801.16|29801.16|29799.38|29799.38|29801.16|29801.16|29799.38|29799.38|0
1605778230000|2020-11-19 09:30:30|29794.05|29794.05|29797.6|29797.6|29797.6|29797.6|29794.05|29794.05|0
1605778270000|2020-11-19 09:31:10|29795.83|29795.83|29813.05|29813.05|29813.05|29813.05|29795.83|29795.83|0
1605778330000|2020-11-19 09:32:10|29811.27|29811.27|29811.27|29811.27|29811.27|29811.27|29811.27|29811.27|0
1605778340000|2020-11-19 09:32:20|29806.97|29806.97|29806.97|29806.97|29806.97|29806.97|29806.97|29806.97|0
1605778350000|2020-11-19 09:32:30|29811.27|29811.27|29805.19|29805.19|29811.27|29811.27|29805.19|29805.19|0
1605778370000|2020-11-19 09:32:50|29800.88|29800.88|29800.88|29800.88|29800.88|29800.88|29800.88|29800.88|0
1605778400000|2020-11-19 09:33:20|29809.5|29809.5|29809.5|29809.5|29809.5|29809.5|29809.5|29809.5|0
1605778430000|2020-11-19 09:33:50|29807.72|29807.72|29805.94|29805.94|29807.72|29807.72|29805.94|29805.94|0
1605778440000|2020-11-19 09:34:00|29807.72|29807.72|29807.72|29807.72|29807.72|29807.72|29807.72|29807.72|0
1605778460000|2020-11-19 09:34:20|29816.33|29816.33|29816.33|29816.33|29816.33|29816.33|29816.33|29816.33|0
1605778480000|2020-11-19 09:34:40|29812.03|29812.03|29812.03|29812.03|29812.03|29812.03|29812.03|29812.03|0
1605778510000|2020-11-19 09:35:10|29820.64|29820.64|29822.42|29822.42|29822.42|29822.42|29820.64|29820.64|0
1605778530000|2020-11-19 09:35:30|29826.72|29826.72|29826.72|29826.72|29826.72|29826.72|29826.72|29826.72|0
1605778580000|2020-11-19 09:36:20|29830.28|29830.28|29830.28|29830.28|29830.28|29830.28|29830.28|29830.28|0
1605778590000|2020-11-19 09:36:30|29832.06|29832.06|29835.61|29835.61|29835.61|29835.61|29832.06|29832.06|0
1605778600000|2020-11-19 09:36:40|29839.92|29839.92|29839.92|29839.92|29839.92|29839.92|29839.92|29839.92|0
1605778620000|2020-11-19 09:37:00|29844.22|29844.22|29844.22|29844.22|29844.22|29844.22|29844.22|29844.22|0
1605778650000|2020-11-19 09:37:30|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|0
1605778670000|2020-11-19 09:37:50|29840.67|29840.67|29838.89|29838.89|29840.67|29840.67|29838.89|29838.89|0
1605778720000|2020-11-19 09:38:40|29840.67|29840.67|29840.67|29840.67|29840.67|29840.67|29840.67|29840.67|0
1605778730000|2020-11-19 09:38:50|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|29842.45|0
1605778760000|2020-11-19 09:39:20|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|29838.89|0
1605778770000|2020-11-19 09:39:30|29843.2|29843.2|29843.2|29843.2|29843.2|29843.2|29843.2|29843.2|0
1605778780000|2020-11-19 09:39:40|29851.81|29851.81|29860.42|29860.42|29860.42|29860.42|29851.81|29851.81|0
1605778790000|2020-11-19 09:39:50|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|0
1605778800000|2020-11-19 09:40:00|29853.59|29853.59|29853.59|29853.59|29853.59|29853.59|29853.59|29853.59|0
1605778830000|2020-11-19 09:40:30|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|0
1605778850000|2020-11-19 09:40:50|29857.89|29857.89|29857.89|29857.89|29857.89|29857.89|29857.89|29857.89|0
1605778940000|2020-11-19 09:42:20|29856.12|29856.12|29856.12|29856.12|29856.12|29856.12|29856.12|29856.12|0
1605779000000|2020-11-19 09:43:20|29854.34|29854.34|29856.12|29856.12|29856.12|29856.12|29854.34|29854.34|0
1605779010000|2020-11-19 09:43:30|29860.42|29860.42|29864.73|29864.73|29864.73|29864.73|29860.42|29860.42|0
1605779030000|2020-11-19 09:43:50|29860.42|29860.42|29860.42|29860.42|29860.42|29860.42|29860.42|29860.42|0
1605779040000|2020-11-19 09:44:00|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|0
1605779050000|2020-11-19 09:44:10|29866.51|29866.51|29870.81|29870.81|29870.81|29870.81|29866.51|29866.51|0
1605779100000|2020-11-19 09:45:00|29875.12|29875.12|29875.12|29875.12|29875.12|29875.12|29875.12|29875.12|0
1605779130000|2020-11-19 09:45:30|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|0
1605779170000|2020-11-19 09:46:10|29877.65|29877.65|29881.95|29881.95|29881.95|29881.95|29877.65|29877.65|0
1605779230000|2020-11-19 09:47:10|29880.18|29880.18|29880.18|29880.18|29880.18|29880.18|29880.18|29880.18|0
1605779240000|2020-11-19 09:47:20|29871.56|29871.56|29861.17|29861.17|29871.56|29871.56|29861.17|29861.17|0
1605779260000|2020-11-19 09:47:40|29859.4|29859.4|29859.4|29859.4|29859.4|29859.4|29859.4|29859.4|0
1605779280000|2020-11-19 09:48:00|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|0
1605779320000|2020-11-19 09:48:40|29856.87|29856.87|29856.87|29856.87|29856.87|29856.87|29856.87|29856.87|0
1605779340000|2020-11-19 09:49:00|29852.56|29852.56|29852.56|29852.56|29852.56|29852.56|29852.56|29852.56|0
1605779350000|2020-11-19 09:49:10|29856.87|29856.87|29856.87|29856.87|29856.87|29856.87|29856.87|29856.87|0
1605779360000|2020-11-19 09:49:20|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|0
1605779370000|2020-11-19 09:49:30|29863.7|29863.7|29865.48|29865.48|29865.48|29865.48|29863.7|29863.7|0
1605779380000|2020-11-19 09:49:40|29880.18|29880.18|29880.18|29880.18|29880.18|29880.18|29880.18|29880.18|0
1605779390000|2020-11-19 09:49:50|29876.62|29876.62|29859.4|29859.4|29876.62|29876.62|29859.4|29859.4|0
1605779400000|2020-11-19 09:50:00|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|29855.09|0
1605779450000|2020-11-19 09:50:50|29853.31|29853.31|29853.31|29853.31|29853.31|29853.31|29853.31|29853.31|0
1605779470000|2020-11-19 09:51:10|29851.53|29851.53|29851.53|29851.53|29851.53|29851.53|29851.53|29851.53|0
1605779490000|2020-11-19 09:51:30|29838.62|29838.62|29838.62|29838.62|29838.62|29838.62|29838.62|29838.62|0
1605779510000|2020-11-19 09:51:50|29840.39|29840.39|29840.39|29840.39|29840.39|29840.39|29840.39|29840.39|0
1605779530000|2020-11-19 09:52:10|29836.09|29836.09|29834.31|29834.31|29836.09|29836.09|29834.31|29834.31|0
1605779540000|2020-11-19 09:52:20|29832.53|29832.53|29832.53|29832.53|29832.53|29832.53|29832.53|29832.53|0
1605779560000|2020-11-19 09:52:40|29828.23|29828.23|29828.23|29828.23|29828.23|29828.23|29828.23|29828.23|0
1605779570000|2020-11-19 09:52:50|29823.92|29823.92|29823.92|29823.92|29823.92|29823.92|29823.92|29823.92|0
1605779600000|2020-11-19 09:53:20|29815.31|29815.31|29811.75|29811.75|29815.31|29815.31|29811.75|29811.75|0
1605779620000|2020-11-19 09:53:40|29809.97|29809.97|29809.97|29809.97|29809.97|29809.97|29809.97|29809.97|0
1605779640000|2020-11-19 09:54:00|29797.06|29797.06|29801.36|29801.36|29801.36|29801.36|29797.06|29797.06|0
1605779660000|2020-11-19 09:54:20|29797.06|29797.06|29797.06|29797.06|29797.06|29797.06|29797.06|29797.06|0
1605779690000|2020-11-19 09:54:50|29788.44|29788.44|29788.44|29788.44|29788.44|29788.44|29784.14|29784.14|0
1605779710000|2020-11-19 09:55:10|29784.14|29784.14|29784.14|29784.14|29784.14|29784.14|29784.14|29784.14|0
1605779750000|2020-11-19 09:55:50|29788.44|29788.44|29784.14|29784.14|29788.44|29788.44|29784.14|29784.14|0
1605779760000|2020-11-19 09:56:00|29780.58|29780.58|29780.58|29780.58|29780.58|29780.58|29780.58|29780.58|0
1605779770000|2020-11-19 09:56:10|29782.36|29782.36|29782.36|29782.36|29782.36|29782.36|29782.36|29782.36|0
1605779780000|2020-11-19 09:56:20|29778.05|29778.05|29778.05|29778.05|29778.05|29778.05|29778.05|29778.05|0
1605779790000|2020-11-19 09:56:30|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|0
1605779800000|2020-11-19 09:56:40|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|29771.97|0
1605779820000|2020-11-19 09:57:00|29767.66|29767.66|29767.66|29767.66|29767.66|29767.66|29767.66|29767.66|0
1605779830000|2020-11-19 09:57:10|29765.88|29765.88|29765.88|29765.88|29765.88|29765.88|29765.88|29765.88|0
1605779840000|2020-11-19 09:57:20|29764.11|29764.11|29759.8|29759.8|29764.11|29764.11|29759.8|29759.8|0
1605779860000|2020-11-19 09:57:40|29768.41|29768.41|29764.11|29764.11|29768.41|29768.41|29764.11|29764.11|0
1605779880000|2020-11-19 09:58:00|29768.41|29768.41|29768.41|29768.41|29777.03|29777.03|29768.41|29768.41|0
1605779890000|2020-11-19 09:58:10|29772.72|29772.72|29785.64|29785.64|29785.64|29785.64|29772.72|29772.72|0
1605779930000|2020-11-19 09:58:50|29777.03|29777.03|29777.03|29777.03|29777.03|29777.03|29777.03|29777.03|0
1605779940000|2020-11-19 09:59:00|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|0
1605779960000|2020-11-19 09:59:20|29759.8|29759.8|29759.8|29759.8|29759.8|29759.8|29759.8|29759.8|0
1605779970000|2020-11-19 09:59:30|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|0
1605779990000|2020-11-19 09:59:50|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|0
1605780010000|2020-11-19 10:00:10|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|0
1605780040000|2020-11-19 10:00:40|29763.36|29763.36|29763.36|29763.36|29763.36|29763.36|29763.36|29763.36|0
1605780060000|2020-11-19 10:01:00|29759.05|29759.05|29759.05|29759.05|29759.05|29759.05|29759.05|29759.05|0
1605780080000|2020-11-19 10:01:20|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|29757.27|0
1605780090000|2020-11-19 10:01:30|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|29761.58|0
1605780100000|2020-11-19 10:01:40|29765.88|29765.88|29765.88|29765.88|29765.88|29765.88|29765.88|29765.88|0
1605780120000|2020-11-19 10:02:00|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|29778.8|0
1605780130000|2020-11-19 10:02:10|29774.5|29774.5|29774.5|29774.5|29774.5|29774.5|29774.5|29774.5|0
1605780180000|2020-11-19 10:03:00|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|0
1605780190000|2020-11-19 10:03:10|29778.05|29778.05|29778.05|29778.05|29778.05|29778.05|29778.05|29778.05|0
1605780210000|2020-11-19 10:03:30|29790.97|29790.97|29795.28|29795.28|29795.28|29795.28|29790.97|29790.97|0
1605780220000|2020-11-19 10:03:40|29803.89|29803.89|29803.89|29803.89|29803.89|29803.89|29803.89|29803.89|0
1605780230000|2020-11-19 10:03:50|29805.67|29805.67|29807.45|29807.45|29807.45|29807.45|29805.67|29805.67|0
1605780240000|2020-11-19 10:04:00|29803.14|29803.14|29790.22|29790.22|29803.14|29803.14|29790.22|29790.22|0
1605780270000|2020-11-19 10:04:30|29794.53|29794.53|29794.53|29794.53|29794.53|29794.53|29794.53|29794.53|0
1605780300000|2020-11-19 10:05:00|29790.97|29790.97|29782.36|29782.36|29790.97|29790.97|29782.36|29782.36|0
1605780320000|2020-11-19 10:05:20|29786.67|29786.67|29786.67|29786.67|29786.67|29786.67|29786.67|29786.67|0
1605780330000|2020-11-19 10:05:30|29790.97|29790.97|29790.97|29790.97|29790.97|29790.97|29790.97|29790.97|0
1605780380000|2020-11-19 10:06:20|29787.42|29787.42|29783.86|29783.86|29787.42|29787.42|29783.86|29783.86|0
1605780390000|2020-11-19 10:06:30|29770.94|29770.94|29770.94|29770.94|29770.94|29770.94|29770.94|29770.94|0
1605780410000|2020-11-19 10:06:50|29775.25|29775.25|29779.56|29779.56|29779.56|29779.56|29775.25|29775.25|0
1605780420000|2020-11-19 10:07:00|29783.86|29783.86|29783.86|29783.86|29783.86|29783.86|29783.86|29783.86|0
1605780440000|2020-11-19 10:07:20|29779.56|29779.56|29775.25|29775.25|29779.56|29779.56|29775.25|29775.25|0
1605780470000|2020-11-19 10:07:50|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|29779.56|0
1605780490000|2020-11-19 10:08:10|29783.11|29783.11|29798.83|29798.83|29798.83|29798.83|29783.11|29783.11|0
1605780520000|2020-11-19 10:08:40|29792.75|29792.75|29792.75|29792.75|29792.75|29792.75|29792.75|29792.75|0
1605780530000|2020-11-19 10:08:50|29790.97|29790.97|29786.67|29786.67|29790.97|29790.97|29786.67|29786.67|0
1605780540000|2020-11-19 10:09:00|29780.58|29780.58|29780.58|29780.58|29780.58|29780.58|29780.58|29780.58|0
1605780560000|2020-11-19 10:09:20|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|29776.28|0
1605780580000|2020-11-19 10:09:40|29772.72|29772.72|29772.72|29772.72|29772.72|29772.72|29772.72|29772.72|0
1605780620000|2020-11-19 10:10:20|29769.17|29769.17|29769.17|29769.17|29769.17|29769.17|29769.17|29769.17|0
1605780640000|2020-11-19 10:10:40|29773.47|29773.47|29771.69|29771.69|29773.47|29773.47|29771.69|29771.69|0
1605780650000|2020-11-19 10:10:50|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|0
1605780670000|2020-11-19 10:11:10|29763.08|29763.08|29758.78|29758.78|29763.08|29763.08|29758.78|29758.78|0
1605780680000|2020-11-19 10:11:20|29755.22|29755.22|29755.22|29755.22|29755.22|29755.22|29755.22|29755.22|0
1605780690000|2020-11-19 10:11:30|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|29759.53|0
1605780760000|2020-11-19 10:12:40|29757.75|29757.75|29757.75|29757.75|29757.75|29757.75|29757.75|29757.75|0
1605780770000|2020-11-19 10:12:50|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|29762.06|0
1605780780000|2020-11-19 10:13:00|29757.75|29757.75|29757.75|29757.75|29757.75|29757.75|29757.75|29757.75|0
1605780810000|2020-11-19 10:13:30|29761.3|29761.3|29761.3|29761.3|29761.3|29761.3|29761.3|29761.3|0
1605780840000|2020-11-19 10:14:00|29769.92|29769.92|29769.92|29769.92|29769.92|29769.92|29769.92|29769.92|0
1605780860000|2020-11-19 10:14:20|29774.22|29774.22|29774.22|29774.22|29774.22|29774.22|29774.22|29774.22|0
1605780870000|2020-11-19 10:14:30|29776|29776|29776|29776|29776|29776|29776|29776|0
1605780920000|2020-11-19 10:15:20|29777.78|29777.78|29773.47|29773.47|29777.78|29777.78|29773.47|29773.47|0
1605780930000|2020-11-19 10:15:30|29769.17|29769.17|29769.17|29769.17|29769.17|29769.17|29769.17|29769.17|0
1605780940000|2020-11-19 10:15:40|29773.47|29773.47|29777.78|29777.78|29777.78|29777.78|29764.86|29764.86|0
1605780960000|2020-11-19 10:16:00|29764.86|29764.86|29763.08|29763.08|29764.86|29764.86|29763.08|29763.08|0
1605781050000|2020-11-19 10:17:30|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|0
1605781070000|2020-11-19 10:17:50|29754.47|29754.47|29754.47|29754.47|29754.47|29754.47|29754.47|29754.47|0
1605781080000|2020-11-19 10:18:00|29750.16|29750.16|29750.16|29750.16|29750.16|29750.16|29750.16|29750.16|0
1605781090000|2020-11-19 10:18:10|29748.39|29748.39|29748.39|29748.39|29748.39|29748.39|29748.39|29748.39|0
1605781130000|2020-11-19 10:18:50|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|0
1605781140000|2020-11-19 10:19:00|29737.99|29737.99|29737.99|29737.99|29737.99|29737.99|29737.99|29737.99|0
1605781150000|2020-11-19 10:19:10|29736.22|29736.22|29736.22|29736.22|29736.22|29736.22|29736.22|29736.22|0
1605781180000|2020-11-19 10:19:40|29740.52|29740.52|29740.52|29740.52|29740.52|29740.52|29740.52|29740.52|0
1605781210000|2020-11-19 10:20:10|29731.91|29731.91|29731.91|29731.91|29731.91|29731.91|29731.91|29731.91|0
1605781220000|2020-11-19 10:20:20|29733.69|29733.69|29742.3|29742.3|29742.3|29742.3|29733.69|29733.69|0
1605781260000|2020-11-19 10:21:00|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|0
1605781310000|2020-11-19 10:21:50|29748.39|29748.39|29754.47|29754.47|29754.47|29754.47|29748.39|29748.39|0
1605781320000|2020-11-19 10:22:00|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|29758.78|0
1605781330000|2020-11-19 10:22:10|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|0
1605781350000|2020-11-19 10:22:30|29764.86|29764.86|29764.86|29764.86|29764.86|29764.86|29764.86|29764.86|0
1605781360000|2020-11-19 10:22:40|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|29760.55|0
1605781400000|2020-11-19 10:23:20|29756.25|29756.25|29756.25|29756.25|29756.25|29756.25|29756.25|29756.25|0
1605781410000|2020-11-19 10:23:30|29760.55|29760.55|29756.25|29756.25|29760.55|29760.55|29756.25|29756.25|0
1605781420000|2020-11-19 10:23:40|29759.8|29759.8|29764.11|29764.11|29764.11|29764.11|29759.8|29759.8|0
1605781430000|2020-11-19 10:23:50|29759.8|29759.8|29759.8|29759.8|29759.8|29759.8|29759.8|29759.8|0
1605781460000|2020-11-19 10:24:20|29764.11|29764.11|29775.25|29775.25|29777.03|29777.03|29764.11|29764.11|0
1605781490000|2020-11-19 10:24:50|29779.56|29779.56|29758.02|29758.02|29779.56|29779.56|29758.02|29758.02|0
1605781500000|2020-11-19 10:25:00|29755.87|29755.87|29762.33|29762.33|29766.64|29766.64|29755.87|29755.87|0
1605781510000|2020-11-19 10:25:10|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|29764.11|0
1605781520000|2020-11-19 10:25:20|29765.88|29765.88|29778.8|29778.8|29778.8|29778.8|29765.88|29765.88|0
1605781540000|2020-11-19 10:25:40|29770.19|29770.19|29770.19|29770.19|29770.19|29770.19|29770.19|29770.19|0
1605781550000|2020-11-19 10:25:50|29774.5|29774.5|29774.5|29774.5|29774.5|29774.5|29774.5|29774.5|0
1605781610000|2020-11-19 10:26:50|29778.05|29778.05|29771.97|29771.97|29778.05|29778.05|29771.97|29771.97|0
1605781620000|2020-11-19 10:27:00|29773.75|29773.75|29773.75|29773.75|29773.75|29773.75|29773.75|29773.75|0
1605781630000|2020-11-19 10:27:10|29785.91|29785.91|29770.47|29770.47|29785.91|29785.91|29768.69|29768.69|0
1605781660000|2020-11-19 10:27:40|29774.77|29774.77|29774.77|29774.77|29779.08|29779.08|29774.77|29774.77|0
1605781690000|2020-11-19 10:28:10|29772.99|29772.99|29772.99|29772.99|29772.99|29772.99|29772.99|29772.99|0
1605781700000|2020-11-19 10:28:20|29771.22|29771.22|29762.6|29762.6|29771.22|29771.22|29762.6|29762.6|0
1605781740000|2020-11-19 10:29:00|29759.05|29759.05|29754.74|29754.74|29759.05|29759.05|29754.74|29754.74|0
1605781750000|2020-11-19 10:29:10|29750.44|29750.44|29750.44|29750.44|29750.44|29750.44|29750.44|29750.44|0
1605781760000|2020-11-19 10:29:20|29746.13|29746.13|29741.82|29741.82|29746.13|29746.13|29741.82|29741.82|0
1605781770000|2020-11-19 10:29:30|29737.52|29737.52|29737.52|29737.52|29737.52|29737.52|29737.52|29737.52|0
1605781780000|2020-11-19 10:29:40|29746.13|29746.13|29737.52|29737.52|29746.13|29746.13|29737.52|29737.52|0
1605781800000|2020-11-19 10:30:00|29741.82|29741.82|29741.82|29741.82|29741.82|29741.82|29741.82|29741.82|0
1605781810000|2020-11-19 10:30:10|29743.6|29743.6|29762.6|29762.6|29762.6|29762.6|29743.6|29743.6|0
1605781820000|2020-11-19 10:30:20|29753.99|29753.99|29755.77|29755.77|29755.77|29755.77|29753.99|29753.99|0
1605781840000|2020-11-19 10:30:40|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1605781870000|2020-11-19 10:31:10|29747.16|29747.16|29747.16|29747.16|29747.16|29747.16|29747.16|29747.16|0
1605781920000|2020-11-19 10:32:00|29742.85|29742.85|29742.85|29742.85|29742.85|29742.85|29742.85|29742.85|0
1605781930000|2020-11-19 10:32:10|29734.24|29734.24|29734.24|29734.24|29734.24|29734.24|29734.24|29734.24|0
1605781950000|2020-11-19 10:32:30|29737.79|29737.79|29737.79|29737.79|29737.79|29737.79|29733.49|29733.49|0
1605781980000|2020-11-19 10:33:00|29742.1|29742.1|29748.18|29748.18|29748.18|29748.18|29742.1|29742.1|0
1605782010000|2020-11-19 10:33:30|29749.96|29749.96|29754.27|29754.27|29758.57|29758.57|29749.96|29749.96|0
1605782050000|2020-11-19 10:34:10|29750.71|29750.71|29750.71|29750.71|29750.71|29750.71|29750.71|29750.71|0
1605782080000|2020-11-19 10:34:40|29742.1|29742.1|29742.1|29742.1|29742.1|29742.1|29742.1|29742.1|0
1605782110000|2020-11-19 10:35:10|29746.41|29746.41|29750.71|29750.71|29750.71|29750.71|29746.41|29746.41|0
1605782120000|2020-11-19 10:35:20|29759.32|29759.32|29759.32|29759.32|29759.32|29759.32|29759.32|29759.32|0
1605782140000|2020-11-19 10:35:40|29762.88|29762.88|29762.88|29762.88|29762.88|29762.88|29762.88|29762.88|0
1605782160000|2020-11-19 10:36:00|29767.19|29767.19|29767.19|29767.19|29767.19|29767.19|29767.19|29767.19|0
1605782180000|2020-11-19 10:36:20|29771.49|29771.49|29771.49|29771.49|29771.49|29771.49|29771.49|29771.49|0
1605782220000|2020-11-19 10:37:00|29780.1|29780.1|29780.1|29780.1|29780.1|29780.1|29780.1|29780.1|0
1605782230000|2020-11-19 10:37:10|29783.66|29783.66|29783.66|29783.66|29783.66|29783.66|29783.66|29783.66|0
1605782270000|2020-11-19 10:37:50|29757.82|29757.82|29762.13|29762.13|29762.13|29762.13|29757.82|29757.82|0
1605782290000|2020-11-19 10:38:10|29760.35|29760.35|29760.35|29760.35|29760.35|29760.35|29760.35|29760.35|0
1605782310000|2020-11-19 10:38:30|29764.66|29764.66|29764.66|29764.66|29764.66|29764.66|29764.66|29764.66|0
1605782340000|2020-11-19 10:39:00|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|0
1605782370000|2020-11-19 10:39:30|29773.27|29773.27|29768.96|29768.96|29773.27|29773.27|29768.96|29768.96|0
1605782380000|2020-11-19 10:39:40|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|29770.74|0
1605782430000|2020-11-19 10:40:30|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|0
1605782450000|2020-11-19 10:40:50|29777.58|29777.58|29768.96|29768.96|29777.58|29777.58|29768.96|29768.96|0
1605782460000|2020-11-19 10:41:00|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|0
1605782470000|2020-11-19 10:41:10|29786.19|29786.19|29786.19|29786.19|29786.19|29786.19|29786.19|29786.19|0
1605782500000|2020-11-19 10:41:40|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|29781.88|0
1605782540000|2020-11-19 10:42:20|29777.58|29777.58|29777.58|29777.58|29777.58|29777.58|29777.58|29777.58|0
1605782550000|2020-11-19 10:42:30|29775.8|29775.8|29775.8|29775.8|29775.8|29775.8|29775.8|29775.8|0
1605782560000|2020-11-19 10:42:40|29784.41|29784.41|29783.66|29783.66|29787.97|29787.97|29783.66|29783.66|0
1605782610000|2020-11-19 10:43:30|29779.35|29779.35|29762.13|29762.13|29779.35|29779.35|29762.13|29762.13|0
1605782620000|2020-11-19 10:43:40|29775.05|29775.05|29770.74|29770.74|29775.05|29775.05|29770.74|29770.74|0
1605782630000|2020-11-19 10:43:50|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|29766.43|0
1605782640000|2020-11-19 10:44:00|29768.21|29768.21|29768.21|29768.21|29768.21|29768.21|29768.21|29768.21|0
1605782650000|2020-11-19 10:44:10|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|0
1605782670000|2020-11-19 10:44:30|29776.82|29776.82|29781.13|29781.13|29782.91|29782.91|29776.82|29776.82|0
1605782680000|2020-11-19 10:44:40|29785.44|29785.44|29785.44|29785.44|29785.44|29785.44|29785.44|29785.44|0
1605782690000|2020-11-19 10:44:50|29787.21|29787.21|29787.21|29787.21|29787.21|29787.21|29787.21|29787.21|0
1605782700000|2020-11-19 10:45:00|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|29791.52|0
1605782730000|2020-11-19 10:45:30|29793.3|29793.3|29788.99|29788.99|29793.3|29793.3|29788.99|29788.99|0
1605782760000|2020-11-19 10:46:00|29787.21|29787.21|29787.21|29787.21|29787.21|29787.21|29787.21|29787.21|0
1605782770000|2020-11-19 10:46:10|29782.91|29782.91|29778.6|29778.6|29782.91|29782.91|29774.3|29774.3|0
1605782790000|2020-11-19 10:46:30|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|0
1605782810000|2020-11-19 10:46:50|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|29772.52|0
1605782830000|2020-11-19 10:47:10|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|29776.82|0
1605782880000|2020-11-19 10:48:00|29772.52|29772.52|29759.6|29759.6|29772.52|29772.52|29759.6|29759.6|0
1605782890000|2020-11-19 10:48:10|29761.38|29761.38|29769.99|29769.99|29769.99|29769.99|29761.38|29761.38|0
1605782910000|2020-11-19 10:48:30|29761.38|29761.38|29767.46|29767.46|29767.46|29767.46|29761.38|29761.38|0
1605782920000|2020-11-19 10:48:40|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|0
1605782940000|2020-11-19 10:49:00|29776.07|29776.07|29769.99|29769.99|29776.07|29776.07|29769.99|29769.99|0
1605782970000|2020-11-19 10:49:30|29768.21|29768.21|29768.21|29768.21|29768.21|29768.21|29768.21|29768.21|0
1605782990000|2020-11-19 10:49:50|29763.91|29763.91|29755.29|29755.29|29763.91|29763.91|29755.29|29755.29|0
1605783000000|2020-11-19 10:50:00|29753.52|29753.52|29753.52|29753.52|29753.52|29753.52|29753.52|29753.52|0
1605783040000|2020-11-19 10:50:40|29749.21|29749.21|29749.21|29749.21|29749.21|29749.21|29749.21|29749.21|0
1605783050000|2020-11-19 10:50:50|29744.9|29744.9|29763.91|29763.91|29763.91|29763.91|29744.9|29744.9|0
1605783060000|2020-11-19 10:51:00|29765.68|29765.68|29765.68|29765.68|29765.68|29765.68|29765.68|29765.68|0
1605783070000|2020-11-19 10:51:10|29769.99|29769.99|29769.99|29769.99|29769.99|29769.99|29769.99|29769.99|0
1605783080000|2020-11-19 10:51:20|29763.15|29763.15|29763.15|29763.15|29763.15|29763.15|29763.15|29763.15|0
1605783130000|2020-11-19 10:52:10|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|0
1605783190000|2020-11-19 10:53:10|29761.38|29761.38|29761.38|29761.38|29761.38|29761.38|29761.38|29761.38|0
1605783210000|2020-11-19 10:53:30|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|0
1605783250000|2020-11-19 10:54:10|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|0
1605783260000|2020-11-19 10:54:20|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|0
1605783280000|2020-11-19 10:54:40|29748.46|29748.46|29734.51|29734.51|29748.46|29748.46|29734.51|29734.51|0
1605783340000|2020-11-19 10:55:40|29725.9|29725.9|29725.9|29725.9|29725.9|29725.9|29725.9|29725.9|0
1605783350000|2020-11-19 10:55:50|29727.68|29727.68|29719.06|29719.06|29727.68|29727.68|29719.06|29719.06|0
1605783370000|2020-11-19 10:56:10|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|0
1605783380000|2020-11-19 10:56:20|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|0
1605783390000|2020-11-19 10:56:30|29705.12|29705.12|29705.12|29705.12|29705.12|29705.12|29705.12|29705.12|0
1605783400000|2020-11-19 10:56:40|29696.51|29696.51|29696.51|29696.51|29696.51|29696.51|29696.51|29696.51|0
1605783420000|2020-11-19 10:57:00|29694.73|29694.73|29686.12|29686.12|29694.73|29694.73|29686.12|29686.12|0
1605783430000|2020-11-19 10:57:10|29690.42|29690.42|29690.42|29690.42|29690.42|29690.42|29690.42|29690.42|0
1605783470000|2020-11-19 10:57:50|29686.12|29686.12|29686.12|29686.12|29686.12|29686.12|29686.12|29686.12|0
1605783540000|2020-11-19 10:59:00|29682.56|29682.56|29681.81|29681.81|29686.12|29686.12|29681.81|29681.81|0
1605783560000|2020-11-19 10:59:20|29677.5|29677.5|29677.5|29677.5|29677.5|29677.5|29677.5|29677.5|0
1605783590000|2020-11-19 10:59:50|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|0
1605783620000|2020-11-19 11:00:20|29677.5|29677.5|29677.5|29677.5|29677.5|29677.5|29677.5|29677.5|0
1605783630000|2020-11-19 11:00:30|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|0
1605783640000|2020-11-19 11:00:40|29683.59|29683.59|29683.59|29683.59|29683.59|29683.59|29683.59|29683.59|0
1605783670000|2020-11-19 11:01:10|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29683.59|29683.59|0
1605783690000|2020-11-19 11:01:30|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|29679.28|0
1605783700000|2020-11-19 11:01:40|29692.2|29692.2|29692.2|29692.2|29692.2|29692.2|29692.2|29692.2|0
1605783720000|2020-11-19 11:02:00|29693.98|29693.98|29689.67|29689.67|29693.98|29693.98|29685.37|29685.37|0
1605783730000|2020-11-19 11:02:10|29693.98|29693.98|29693.98|29693.98|29693.98|29693.98|29693.98|29693.98|0
1605783780000|2020-11-19 11:03:00|29702.59|29702.59|29706.9|29706.9|29706.9|29706.9|29702.59|29702.59|0
1605783840000|2020-11-19 11:04:00|29710.45|29710.45|29710.45|29710.45|29710.45|29710.45|29710.45|29710.45|0
1605783900000|2020-11-19 11:05:00|29712.23|29712.23|29712.23|29712.23|29712.23|29712.23|29712.23|29712.23|0
1605783910000|2020-11-19 11:05:10|29716.54|29716.54|29716.54|29716.54|29716.54|29716.54|29716.54|29716.54|0
1605783920000|2020-11-19 11:05:20|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|0
1605783950000|2020-11-19 11:05:50|29712.98|29712.98|29712.98|29712.98|29712.98|29712.98|29712.98|29712.98|0
1605783960000|2020-11-19 11:06:00|29704.37|29704.37|29704.37|29704.37|29704.37|29704.37|29704.37|29704.37|0
1605783980000|2020-11-19 11:06:20|29702.59|29702.59|29698.28|29698.28|29702.59|29702.59|29698.28|29698.28|0
1605783990000|2020-11-19 11:06:30|29702.59|29702.59|29702.59|29702.59|29702.59|29702.59|29702.59|29702.59|0
1605784010000|2020-11-19 11:06:50|29704.37|29704.37|29704.37|29704.37|29704.37|29704.37|29704.37|29704.37|0
1605784020000|2020-11-19 11:07:00|29700.06|29700.06|29704.37|29704.37|29704.37|29704.37|29700.06|29700.06|0
1605784030000|2020-11-19 11:07:10|29706.15|29706.15|29710.45|29710.45|29710.45|29710.45|29706.15|29706.15|0
1605784040000|2020-11-19 11:07:20|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|0
1605784170000|2020-11-19 11:09:30|29723.37|29723.37|29727.68|29727.68|29727.68|29727.68|29723.37|29723.37|0
1605784180000|2020-11-19 11:09:40|29731.98|29731.98|29731.98|29731.98|29731.98|29731.98|29731.98|29731.98|0
1605784340000|2020-11-19 11:12:20|29735.54|29735.54|29731.98|29731.98|29735.54|29735.54|29731.98|29731.98|0
1605784350000|2020-11-19 11:12:30|29740.6|29740.6|29740.6|29740.6|29740.6|29740.6|29740.6|29740.6|0
1605784380000|2020-11-19 11:13:00|29738.82|29738.82|29738.82|29738.82|29738.82|29738.82|29738.82|29738.82|0
1605784390000|2020-11-19 11:13:10|29734.51|29734.51|29730.21|29730.21|29734.51|29734.51|29730.21|29730.21|0
1605784400000|2020-11-19 11:13:20|29731.98|29731.98|29731.98|29731.98|29731.98|29731.98|29731.98|29731.98|0
1605784470000|2020-11-19 11:14:30|29736.29|29736.29|29731.98|29731.98|29736.29|29736.29|29731.98|29731.98|0
1605784570000|2020-11-19 11:16:10|29727.68|29727.68|29727.68|29727.68|29727.68|29727.68|29727.68|29727.68|0
1605784580000|2020-11-19 11:16:20|29731.98|29731.98|29740.6|29740.6|29740.6|29740.6|29731.98|29731.98|0
1605784590000|2020-11-19 11:16:30|29744.9|29744.9|29744.9|29744.9|29744.9|29744.9|29744.9|29744.9|0
1605784600000|2020-11-19 11:16:40|29746.68|29746.68|29750.99|29750.99|29750.99|29750.99|29746.68|29746.68|0
1605784610000|2020-11-19 11:16:50|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|29752.76|0
1605784620000|2020-11-19 11:17:00|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|0
1605784630000|2020-11-19 11:17:10|29758.85|29758.85|29758.85|29758.85|29758.85|29758.85|29758.85|29758.85|0
1605784710000|2020-11-19 11:18:30|29760.63|29760.63|29760.63|29760.63|29760.63|29760.63|29760.63|29760.63|0
1605784740000|2020-11-19 11:19:00|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|0
1605784790000|2020-11-19 11:19:50|29769.24|29769.24|29772.79|29772.79|29772.79|29772.79|29769.24|29769.24|0
1605784800000|2020-11-19 11:20:00|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|0
1605784810000|2020-11-19 11:20:10|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|0
1605784860000|2020-11-19 11:21:00|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605784870000|2020-11-19 11:21:10|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|0
1605784930000|2020-11-19 11:22:10|29765.96|29765.96|29765.96|29765.96|29767.73|29767.73|29764.18|29764.18|0
1605784940000|2020-11-19 11:22:20|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|0
1605784950000|2020-11-19 11:22:30|29768.49|29768.49|29772.79|29772.79|29772.79|29772.79|29768.49|29768.49|0
1605784960000|2020-11-19 11:22:40|29759.87|29759.87|29759.87|29759.87|29759.87|29759.87|29759.87|29759.87|0
1605785030000|2020-11-19 11:23:50|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605785060000|2020-11-19 11:24:20|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|0
1605785160000|2020-11-19 11:26:00|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|0
1605785190000|2020-11-19 11:26:30|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|0
1605785210000|2020-11-19 11:26:50|29778.88|29778.88|29777.1|29777.1|29778.88|29778.88|29777.1|29777.1|0
1605785230000|2020-11-19 11:27:10|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|0
1605785250000|2020-11-19 11:27:30|29768.49|29768.49|29770.26|29770.26|29770.26|29770.26|29768.49|29768.49|0
1605785270000|2020-11-19 11:27:50|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|0
1605785280000|2020-11-19 11:28:00|29778.88|29778.88|29774.57|29774.57|29778.88|29778.88|29774.57|29774.57|0
1605785320000|2020-11-19 11:28:40|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|0
1605785360000|2020-11-19 11:29:20|29778.12|29778.12|29778.12|29778.12|29778.12|29778.12|29778.12|29778.12|0
1605785400000|2020-11-19 11:30:00|29782.43|29782.43|29782.43|29782.43|29782.43|29782.43|29782.43|29782.43|0
1605785450000|2020-11-19 11:30:50|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|0
1605785520000|2020-11-19 11:32:00|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|0
1605785540000|2020-11-19 11:32:20|29770.26|29770.26|29774.57|29774.57|29778.88|29778.88|29770.26|29770.26|0
1605785560000|2020-11-19 11:32:40|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|0
1605785600000|2020-11-19 11:33:20|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|0
1605785610000|2020-11-19 11:33:30|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|0
1605785640000|2020-11-19 11:34:00|29765.68|29765.68|29765.68|29765.68|29765.68|29765.68|29765.68|29765.68|0
1605785650000|2020-11-19 11:34:10|29761.38|29761.38|29761.38|29761.38|29761.38|29761.38|29761.38|29761.38|0
1605785750000|2020-11-19 11:35:50|29757.07|29757.07|29757.07|29757.07|29757.07|29757.07|29757.07|29757.07|0
1605785760000|2020-11-19 11:36:00|29761.38|29761.38|29765.68|29765.68|29765.68|29765.68|29761.38|29761.38|0
1605785780000|2020-11-19 11:36:20|29769.99|29769.99|29769.99|29769.99|29769.99|29769.99|29769.99|29769.99|0
1605785810000|2020-11-19 11:36:50|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|0
1605785840000|2020-11-19 11:37:20|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|0
1605785920000|2020-11-19 11:38:40|29780.38|29780.38|29780.38|29780.38|29780.38|29780.38|29780.38|29780.38|0
1605785950000|2020-11-19 11:39:10|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|0
1605785990000|2020-11-19 11:39:50|29780.38|29780.38|29780.38|29780.38|29780.38|29780.38|29780.38|29780.38|0
1605786000000|2020-11-19 11:40:00|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|29776.07|0
1605786030000|2020-11-19 11:40:30|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|29771.77|0
1605786050000|2020-11-19 11:40:50|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|0
1605786090000|2020-11-19 11:41:30|29769.24|29769.24|29773.54|29773.54|29773.54|29773.54|29769.24|29769.24|0
1605786100000|2020-11-19 11:41:40|29771.77|29771.77|29775.32|29775.32|29775.32|29775.32|29771.77|29771.77|0
1605786150000|2020-11-19 11:42:30|29766.71|29766.71|29771.02|29771.02|29771.02|29771.02|29766.71|29766.71|0
1605786180000|2020-11-19 11:43:00|29779.63|29779.63|29779.63|29779.63|29779.63|29779.63|29779.63|29779.63|0
1605786190000|2020-11-19 11:43:10|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|0
1605786220000|2020-11-19 11:43:40|29777.1|29777.1|29777.1|29777.1|29777.1|29777.1|29777.1|29777.1|0
1605786230000|2020-11-19 11:43:50|29778.88|29778.88|29778.88|29778.88|29778.88|29778.88|29778.88|29778.88|0
1605786240000|2020-11-19 11:44:00|29791.04|29791.04|29789.27|29789.27|29791.04|29791.04|29789.27|29789.27|0
1605786260000|2020-11-19 11:44:20|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|0
1605786270000|2020-11-19 11:44:30|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|0
1605786320000|2020-11-19 11:45:20|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|0
1605786360000|2020-11-19 11:46:00|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|0
1605786390000|2020-11-19 11:46:30|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|0
1605786400000|2020-11-19 11:46:40|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|0
1605786410000|2020-11-19 11:46:50|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|0
1605786420000|2020-11-19 11:47:00|29789.27|29789.27|29791.04|29791.04|29791.04|29791.04|29789.27|29789.27|0
1605786460000|2020-11-19 11:47:40|29786.74|29786.74|29791.04|29791.04|29791.04|29791.04|29786.74|29786.74|0
1605786610000|2020-11-19 11:50:10|29786.74|29786.74|29784.96|29784.96|29786.74|29786.74|29784.96|29784.96|0
1605786620000|2020-11-19 11:50:20|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|29780.65|0
1605786640000|2020-11-19 11:50:40|29777.1|29777.1|29771.02|29771.02|29777.1|29777.1|29771.02|29771.02|0
1605786660000|2020-11-19 11:51:00|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|0
1605786680000|2020-11-19 11:51:20|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605786700000|2020-11-19 11:51:40|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|0
1605786710000|2020-11-19 11:51:50|29758.1|29758.1|29758.1|29758.1|29758.1|29758.1|29758.1|29758.1|0
1605786750000|2020-11-19 11:52:30|29753.79|29753.79|29753.79|29753.79|29753.79|29753.79|29753.79|29753.79|0
1605786820000|2020-11-19 11:53:40|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|0
1605786850000|2020-11-19 11:54:10|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|0
1605786870000|2020-11-19 11:54:30|29749.48|29749.48|29747.71|29747.71|29749.48|29749.48|29747.71|29747.71|0
1605786900000|2020-11-19 11:55:00|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|0
1605786960000|2020-11-19 11:56:00|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|0
1605786990000|2020-11-19 11:56:30|29747.71|29747.71|29747.71|29747.71|29747.71|29747.71|29747.71|29747.71|0
1605787010000|2020-11-19 11:56:50|29743.4|29743.4|29741.62|29741.62|29743.4|29743.4|29741.62|29741.62|0
1605787050000|2020-11-19 11:57:30|29743.4|29743.4|29745.18|29745.18|29746.95|29746.95|29743.4|29743.4|0
1605787080000|2020-11-19 11:58:00|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|29749.48|0
1605787150000|2020-11-19 11:59:10|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|0
1605787200000|2020-11-19 12:00:00|29746.95|29746.95|29746.95|29746.95|29746.95|29746.95|29746.95|29746.95|0
1605787230000|2020-11-19 12:00:30|29755.57|29755.57|29755.57|29755.57|29755.57|29755.57|29755.57|29755.57|0
1605787260000|2020-11-19 12:01:00|29753.79|29753.79|29753.79|29753.79|29753.79|29753.79|29753.79|29753.79|0
1605787320000|2020-11-19 12:02:00|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|0
1605787330000|2020-11-19 12:02:10|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|29771.02|0
1605787350000|2020-11-19 12:02:30|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|29772.79|0
1605787380000|2020-11-19 12:03:00|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|0
1605787390000|2020-11-19 12:03:10|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|0
1605787400000|2020-11-19 12:03:20|29781.41|29781.41|29774.57|29774.57|29781.41|29781.41|29772.79|29772.79|0
1605787480000|2020-11-19 12:04:40|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|29776.35|0
1605787500000|2020-11-19 12:05:00|29778.12|29778.12|29778.12|29778.12|29778.12|29778.12|29778.12|29778.12|0
1605787530000|2020-11-19 12:05:30|29779.9|29779.9|29779.9|29779.9|29779.9|29779.9|29779.9|29779.9|0
1605787590000|2020-11-19 12:06:30|29778.12|29778.12|29774.57|29774.57|29778.12|29778.12|29774.57|29774.57|0
1605787620000|2020-11-19 12:07:00|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|0
1605787710000|2020-11-19 12:08:30|29772.04|29772.04|29767.73|29767.73|29772.04|29772.04|29767.73|29767.73|0
1605787720000|2020-11-19 12:08:40|29769.51|29769.51|29769.51|29769.51|29769.51|29769.51|29769.51|29769.51|0
1605787730000|2020-11-19 12:08:50|29765.21|29765.21|29765.21|29765.21|29765.21|29765.21|29765.21|29765.21|0
1605787740000|2020-11-19 12:09:00|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|0
1605787750000|2020-11-19 12:09:10|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|0
1605787760000|2020-11-19 12:09:20|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|29761.65|0
1605787770000|2020-11-19 12:09:30|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|0
1605787790000|2020-11-19 12:09:50|29759.12|29759.12|29754.82|29754.82|29759.12|29759.12|29754.82|29754.82|0
1605787800000|2020-11-19 12:10:00|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|0
1605787810000|2020-11-19 12:10:10|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|0
1605787820000|2020-11-19 12:10:20|29770.26|29770.26|29772.04|29772.04|29772.04|29772.04|29770.26|29770.26|0
1605787900000|2020-11-19 12:11:40|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|0
1605787920000|2020-11-19 12:12:00|29780.65|29780.65|29776.35|29776.35|29780.65|29780.65|29776.35|29776.35|0
1605787950000|2020-11-19 12:12:30|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|29774.57|0
1605787970000|2020-11-19 12:12:50|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|0
1605787980000|2020-11-19 12:13:00|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|29770.26|0
1605788000000|2020-11-19 12:13:20|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605788040000|2020-11-19 12:14:00|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|0
1605788060000|2020-11-19 12:14:20|29765.96|29765.96|29764.18|29764.18|29767.73|29767.73|29764.18|29764.18|0
1605788090000|2020-11-19 12:14:50|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|29765.96|0
1605788100000|2020-11-19 12:15:00|29762.4|29762.4|29762.4|29762.4|29762.4|29762.4|29762.4|29762.4|0
1605788120000|2020-11-19 12:15:20|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|0
1605788140000|2020-11-19 12:15:40|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|0
1605788180000|2020-11-19 12:16:20|29760.63|29760.63|29756.32|29756.32|29760.63|29760.63|29756.32|29756.32|0
1605788210000|2020-11-19 12:16:50|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|0
1605788270000|2020-11-19 12:17:50|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|0
1605788410000|2020-11-19 12:20:10|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|0
1605788440000|2020-11-19 12:20:40|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|0
1605788480000|2020-11-19 12:21:20|29745.93|29745.93|29745.93|29745.93|29745.93|29745.93|29745.93|29745.93|0
1605788550000|2020-11-19 12:22:30|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|0
1605788580000|2020-11-19 12:23:00|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|29750.23|0
1605788590000|2020-11-19 12:23:10|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|29752.01|0
1605788620000|2020-11-19 12:23:40|29753.79|29753.79|29758.1|29758.1|29758.1|29758.1|29753.79|29753.79|0
1605788710000|2020-11-19 12:25:10|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|29766.71|0
1605788780000|2020-11-19 12:26:20|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605788840000|2020-11-19 12:27:20|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|29785.71|0
1605788860000|2020-11-19 12:27:40|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|29781.41|0
1605788880000|2020-11-19 12:28:00|29779.63|29779.63|29781.41|29781.41|29781.41|29781.41|29779.63|29779.63|0
1605788900000|2020-11-19 12:28:20|29779.63|29779.63|29766.71|29766.71|29779.63|29779.63|29766.71|29766.71|0
1605788960000|2020-11-19 12:29:20|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605788970000|2020-11-19 12:29:30|29770.26|29770.26|29774.57|29774.57|29774.57|29774.57|29770.26|29770.26|0
1605789000000|2020-11-19 12:30:00|29778.88|29778.88|29778.88|29778.88|29778.88|29778.88|29778.88|29778.88|0
1605789070000|2020-11-19 12:31:10|29783.18|29783.18|29787.49|29787.49|29787.49|29787.49|29783.18|29783.18|0
1605789120000|2020-11-19 12:32:00|29789.27|29789.27|29789.27|29789.27|29789.27|29789.27|29789.27|29789.27|0
1605789230000|2020-11-19 12:33:50|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|29784.96|0
1605789300000|2020-11-19 12:35:00|29786.74|29786.74|29786.74|29786.74|29786.74|29786.74|29786.74|29786.74|0
1605789340000|2020-11-19 12:35:40|29788.52|29788.52|29788.52|29788.52|29788.52|29788.52|29788.52|29788.52|0
1605789350000|2020-11-19 12:35:50|29784.21|29784.21|29784.21|29784.21|29784.21|29784.21|29784.21|29784.21|0
1605789390000|2020-11-19 12:36:30|29779.9|29779.9|29779.9|29779.9|29779.9|29779.9|29779.9|29779.9|0
1605789470000|2020-11-19 12:37:50|29774.57|29774.57|29778.88|29778.88|29778.88|29778.88|29774.57|29774.57|0
1605789490000|2020-11-19 12:38:10|29777.1|29777.1|29777.1|29777.1|29777.1|29777.1|29777.1|29777.1|0
1605789500000|2020-11-19 12:38:20|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1605789520000|2020-11-19 12:38:40|29766.71|29766.71|29762.4|29762.4|29766.71|29766.71|29762.4|29762.4|0
1605789560000|2020-11-19 12:39:20|29760.63|29760.63|29760.63|29760.63|29760.63|29760.63|29760.63|29760.63|0
1605789670000|2020-11-19 12:41:10|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|0
1605789710000|2020-11-19 12:41:50|29763.15|29763.15|29763.15|29763.15|29763.15|29763.15|29763.15|29763.15|0
1605789720000|2020-11-19 12:42:00|29758.85|29758.85|29741.62|29741.62|29758.85|29758.85|29741.62|29741.62|0
1605789750000|2020-11-19 12:42:30|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|29743.4|0
1605789760000|2020-11-19 12:42:40|29739.09|29739.09|29733.01|29733.01|29739.09|29739.09|29733.01|29733.01|0
1605789800000|2020-11-19 12:43:20|29731.23|29731.23|29726.93|29726.93|29731.23|29731.23|29726.93|29726.93|0
1605789830000|2020-11-19 12:43:50|29731.23|29731.23|29731.23|29731.23|29731.23|29731.23|29731.23|29731.23|0
1605789850000|2020-11-19 12:44:10|29729.45|29729.45|29725.15|29725.15|29729.45|29729.45|29725.15|29725.15|0
1605789880000|2020-11-19 12:44:40|29721.59|29721.59|29721.59|29721.59|29721.59|29721.59|29721.59|29721.59|0
1605789890000|2020-11-19 12:44:50|29717.29|29717.29|29717.29|29717.29|29717.29|29717.29|29717.29|29717.29|0
1605789930000|2020-11-19 12:45:30|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|0
1605789980000|2020-11-19 12:46:20|29713.73|29713.73|29713.73|29713.73|29713.73|29713.73|29713.73|29713.73|0
1605789990000|2020-11-19 12:46:30|29711.95|29711.95|29711.95|29711.95|29711.95|29711.95|29711.95|29711.95|0
1605790000000|2020-11-19 12:46:40|29710.18|29710.18|29710.18|29710.18|29710.18|29710.18|29710.18|29710.18|0
1605790010000|2020-11-19 12:46:50|29713.73|29713.73|29721.59|29721.59|29721.59|29721.59|29713.73|29713.73|0
1605790060000|2020-11-19 12:47:40|29718.04|29718.04|29718.04|29718.04|29718.04|29718.04|29718.04|29718.04|0
1605790100000|2020-11-19 12:48:20|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|0
1605790110000|2020-11-19 12:48:30|29714.48|29714.48|29710.18|29710.18|29714.48|29714.48|29710.18|29710.18|0
1605790150000|2020-11-19 12:49:10|29705.87|29705.87|29705.87|29705.87|29705.87|29705.87|29705.87|29705.87|0
1605790170000|2020-11-19 12:49:30|29710.18|29710.18|29711.95|29711.95|29711.95|29711.95|29710.18|29710.18|0
1605790180000|2020-11-19 12:49:40|29716.26|29716.26|29718.04|29718.04|29718.04|29718.04|29716.26|29716.26|0
1605790220000|2020-11-19 12:50:20|29719.82|29719.82|29724.12|29724.12|29724.12|29724.12|29719.82|29719.82|0
1605790260000|2020-11-19 12:51:00|29719.82|29719.82|29719.82|29719.82|29719.82|29719.82|29719.82|29719.82|0
1605790290000|2020-11-19 12:51:30|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|29715.51|0
1605790330000|2020-11-19 12:52:10|29717.29|29717.29|29721.59|29721.59|29721.59|29721.59|29717.29|29717.29|0
1605790360000|2020-11-19 12:52:40|29723.37|29723.37|29723.37|29723.37|29723.37|29723.37|29723.37|29723.37|0
1605790370000|2020-11-19 12:52:50|29725.15|29725.15|29726.93|29726.93|29726.93|29726.93|29725.15|29725.15|0
1605790430000|2020-11-19 12:53:50|29722.62|29722.62|29722.62|29722.62|29722.62|29722.62|29722.62|29722.62|0
1605790470000|2020-11-19 12:54:30|29726.17|29726.17|29720.09|29720.09|29726.17|29726.17|29720.09|29720.09|0
1605790480000|2020-11-19 12:54:40|29721.87|29721.87|29726.17|29726.17|29726.17|29726.17|29721.87|29721.87|0
1605790510000|2020-11-19 12:55:10|29721.87|29721.87|29718.31|29718.31|29721.87|29721.87|29718.31|29718.31|0
1605790520000|2020-11-19 12:55:20|29722.62|29722.62|29722.62|29722.62|29722.62|29722.62|29722.62|29722.62|0
1605790550000|2020-11-19 12:55:50|29720.84|29720.84|29720.84|29720.84|29720.84|29720.84|29720.84|29720.84|0
1605790580000|2020-11-19 12:56:20|29716.54|29716.54|29714.76|29714.76|29716.54|29716.54|29714.76|29714.76|0
1605790610000|2020-11-19 12:56:50|29710.45|29710.45|29710.45|29710.45|29710.45|29710.45|29710.45|29710.45|0
1605790640000|2020-11-19 12:57:20|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|29714.76|0
1605790690000|2020-11-19 12:58:10|29719.06|29719.06|29719.06|29719.06|29719.06|29719.06|29719.06|29719.06|0
1605790710000|2020-11-19 12:58:30|29723.37|29723.37|29721.59|29721.59|29723.37|29723.37|29721.59|29721.59|0
1605790760000|2020-11-19 12:59:20|29717.29|29717.29|29715.51|29715.51|29721.59|29721.59|29715.51|29715.51|0
1605790800000|2020-11-19 13:00:00|29713.73|29713.73|29713.73|29713.73|29713.73|29713.73|29713.73|29713.73|0
1605790810000|2020-11-19 13:00:10|29709.43|29709.43|29709.43|29709.43|29709.43|29709.43|29709.43|29709.43|0
1605790820000|2020-11-19 13:00:20|29705.12|29705.12|29705.12|29705.12|29705.12|29705.12|29705.12|29705.12|0
1605790860000|2020-11-19 13:01:00|29700.81|29700.81|29679.28|29679.28|29700.81|29700.81|29679.28|29679.28|0
1605790870000|2020-11-19 13:01:10|29683.59|29683.59|29683.59|29683.59|29683.59|29683.59|29683.59|29683.59|0
1605790910000|2020-11-19 13:01:50|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|0
1605790940000|2020-11-19 13:02:20|29692.2|29692.2|29696.51|29696.51|29696.51|29696.51|29692.2|29692.2|0
1605790960000|2020-11-19 13:02:40|29694.73|29694.73|29694.73|29694.73|29694.73|29694.73|29694.73|29694.73|0
1605791010000|2020-11-19 13:03:30|29686.12|29686.12|29686.12|29686.12|29686.12|29686.12|29686.12|29686.12|0
1605791020000|2020-11-19 13:03:40|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|0
1605791040000|2020-11-19 13:04:00|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|0
1605791050000|2020-11-19 13:04:10|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|0
1605791070000|2020-11-19 13:04:30|29680.03|29680.03|29683.59|29683.59|29683.59|29683.59|29680.03|29680.03|0
1605791140000|2020-11-19 13:05:40|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|0
1605791190000|2020-11-19 13:06:30|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|29689.67|0
1605791200000|2020-11-19 13:06:40|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|0
1605791240000|2020-11-19 13:07:20|29687.14|29687.14|29687.14|29687.14|29687.14|29687.14|29687.14|29687.14|0
1605791250000|2020-11-19 13:07:30|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|29691.45|0
1605791320000|2020-11-19 13:08:40|29687.14|29687.14|29688.92|29688.92|29688.92|29688.92|29687.14|29687.14|0
1605791330000|2020-11-19 13:08:50|29692.48|29692.48|29692.48|29692.48|29692.48|29692.48|29692.48|29692.48|0
1605791350000|2020-11-19 13:09:10|29696.78|29696.78|29696.78|29696.78|29696.78|29696.78|29696.78|29696.78|0
1605791370000|2020-11-19 13:09:30|29692.48|29692.48|29692.48|29692.48|29692.48|29692.48|29692.48|29692.48|0
1605791380000|2020-11-19 13:09:40|29696.78|29696.78|29698.56|29698.56|29698.56|29698.56|29696.78|29696.78|0
1605791390000|2020-11-19 13:09:50|29702.87|29702.87|29708.95|29708.95|29708.95|29708.95|29702.87|29702.87|0
1605791400000|2020-11-19 13:10:00|29712.5|29712.5|29708.2|29708.2|29712.5|29712.5|29708.2|29708.2|0
1605791410000|2020-11-19 13:10:10|29712.5|29712.5|29713.26|29713.26|29716.81|29716.81|29712.5|29712.5|0
1605791420000|2020-11-19 13:10:20|29708.95|29708.95|29708.95|29708.95|29708.95|29708.95|29708.95|29708.95|0
1605791460000|2020-11-19 13:11:00|29713.26|29713.26|29713.26|29713.26|29713.26|29713.26|29713.26|29713.26|0
1605791470000|2020-11-19 13:11:10|29717.56|29717.56|29717.56|29717.56|29717.56|29717.56|29717.56|29717.56|0
1605791550000|2020-11-19 13:12:30|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|0
1605791580000|2020-11-19 13:13:00|29728.98|29728.98|29760.9|29760.9|29760.9|29760.9|29728.98|29728.98|0
1605791590000|2020-11-19 13:13:10|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|29757.34|0
1605791620000|2020-11-19 13:13:40|29753.04|29753.04|29748.73|29748.73|29753.04|29753.04|29748.73|29748.73|0
1605791630000|2020-11-19 13:13:50|29744.43|29744.43|29746.2|29746.2|29746.2|29746.2|29744.43|29744.43|0
1605791640000|2020-11-19 13:14:00|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|0
1605791650000|2020-11-19 13:14:10|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|0
1605791700000|2020-11-19 13:15:00|29724.67|29724.67|29724.67|29724.67|29724.67|29724.67|29724.67|29724.67|0
1605791730000|2020-11-19 13:15:30|29720.37|29720.37|29724.67|29724.67|29724.67|29724.67|29720.37|29720.37|0
1605791740000|2020-11-19 13:15:40|29728.98|29728.98|29728.98|29728.98|29728.98|29728.98|29728.98|29728.98|0
1605791770000|2020-11-19 13:16:10|29733.28|29733.28|29737.59|29737.59|29737.59|29737.59|29733.28|29733.28|0
1605791790000|2020-11-19 13:16:30|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|29741.9|0
1605791830000|2020-11-19 13:17:10|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|29743.67|0
1605791850000|2020-11-19 13:17:30|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|0
1605791910000|2020-11-19 13:18:30|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|0
1605791940000|2020-11-19 13:19:00|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|0
1605791950000|2020-11-19 13:19:10|29747.98|29747.98|29746.2|29746.2|29747.98|29747.98|29741.9|29741.9|0
1605791990000|2020-11-19 13:19:50|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|0
1605792010000|2020-11-19 13:20:10|29754.82|29754.82|29746.2|29746.2|29754.82|29754.82|29746.2|29746.2|0
1605792020000|2020-11-19 13:20:20|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|0
1605792030000|2020-11-19 13:20:30|29746.2|29746.2|29746.2|29746.2|29746.2|29746.2|29746.2|29746.2|0
1605792060000|2020-11-19 13:21:00|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|29750.51|0
1605792120000|2020-11-19 13:22:00|29746.2|29746.2|29744.43|29744.43|29746.2|29746.2|29744.43|29744.43|0
1605792130000|2020-11-19 13:22:10|29740.12|29740.12|29748.73|29748.73|29748.73|29748.73|29740.12|29740.12|0
1605792140000|2020-11-19 13:22:20|29740.12|29740.12|29740.12|29740.12|29744.43|29744.43|29740.12|29740.12|0
1605792160000|2020-11-19 13:22:40|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|0
1605792170000|2020-11-19 13:22:50|29731.51|29731.51|29731.51|29731.51|29731.51|29731.51|29731.51|29731.51|0
1605792220000|2020-11-19 13:23:40|29735.81|29735.81|29737.59|29737.59|29737.59|29737.59|29735.81|29735.81|0
1605792270000|2020-11-19 13:24:30|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|29733.28|0
1605792280000|2020-11-19 13:24:40|29731.51|29731.51|29731.51|29731.51|29731.51|29731.51|29731.51|29731.51|0
1605792310000|2020-11-19 13:25:10|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|0
1605792320000|2020-11-19 13:25:20|29744.43|29744.43|29744.43|29744.43|29744.43|29744.43|29744.43|29744.43|0
1605792330000|2020-11-19 13:25:30|29748.73|29748.73|29754.82|29754.82|29754.82|29754.82|29748.73|29748.73|0
1605792340000|2020-11-19 13:25:40|29759.12|29759.12|29759.12|29759.12|29759.12|29759.12|29759.12|29759.12|0
1605792360000|2020-11-19 13:26:00|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|0
1605792490000|2020-11-19 13:28:10|29767.73|29767.73|29767.73|29767.73|29767.73|29767.73|29767.73|29767.73|0
1605792540000|2020-11-19 13:29:00|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|29763.43|0
1605792550000|2020-11-19 13:29:10|29759.12|29759.12|29766.98|29766.98|29766.98|29766.98|29759.12|29759.12|0
1605792570000|2020-11-19 13:29:30|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|0
1605792590000|2020-11-19 13:29:50|29773.07|29773.07|29773.07|29773.07|29773.07|29773.07|29773.07|29773.07|0
1605792620000|2020-11-19 13:30:20|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|0
1605792630000|2020-11-19 13:30:30|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|0
1605792640000|2020-11-19 13:30:40|29758.37|29758.37|29747.98|29747.98|29758.37|29758.37|29747.98|29747.98|0
1605792650000|2020-11-19 13:30:50|29752.29|29752.29|29752.29|29752.29|29752.29|29752.29|29752.29|29752.29|0
1605792660000|2020-11-19 13:31:00|29756.59|29756.59|29756.59|29756.59|29756.59|29756.59|29756.59|29756.59|0
1605792670000|2020-11-19 13:31:10|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|29760.9|0
1605792700000|2020-11-19 13:31:40|29762.68|29762.68|29764.45|29764.45|29764.45|29764.45|29762.68|29762.68|0
1605792720000|2020-11-19 13:32:00|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|29760.15|0
1605792730000|2020-11-19 13:32:10|29755.84|29755.84|29764.45|29764.45|29764.45|29764.45|29755.84|29755.84|0
1605792760000|2020-11-19 13:32:40|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|0
1605792780000|2020-11-19 13:33:00|29755.84|29755.84|29760.15|29760.15|29760.15|29760.15|29755.84|29755.84|0
1605792800000|2020-11-19 13:33:20|29755.84|29755.84|29755.84|29755.84|29755.84|29755.84|29755.84|29755.84|0
1605792830000|2020-11-19 13:33:50|29757.62|29757.62|29763.7|29763.7|29763.7|29763.7|29757.62|29757.62|0
1605792840000|2020-11-19 13:34:00|29768.01|29768.01|29769.79|29769.79|29769.79|29769.79|29768.01|29768.01|0
1605792850000|2020-11-19 13:34:10|29774.09|29774.09|29769.79|29769.79|29774.09|29774.09|29769.79|29769.79|0
1605792870000|2020-11-19 13:34:30|29771.56|29771.56|29771.56|29771.56|29771.56|29771.56|29771.56|29771.56|0
1605792880000|2020-11-19 13:34:40|29775.87|29775.87|29775.87|29775.87|29775.87|29775.87|29775.87|29775.87|0
1605792910000|2020-11-19 13:35:10|29780.18|29780.18|29781.95|29781.95|29781.95|29781.95|29780.18|29780.18|0
1605792920000|2020-11-19 13:35:20|29780.18|29780.18|29775.87|29775.87|29780.18|29780.18|29775.87|29775.87|0
1605792930000|2020-11-19 13:35:30|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|29780.18|0
1605792940000|2020-11-19 13:35:40|29784.48|29784.48|29780.93|29780.93|29784.48|29784.48|29780.93|29780.93|0
1605792950000|2020-11-19 13:35:50|29779.15|29779.15|29779.15|29779.15|29779.15|29779.15|29779.15|29779.15|0
1605792960000|2020-11-19 13:36:00|29774.84|29774.84|29773.07|29773.07|29774.84|29774.84|29773.07|29773.07|0
1605792990000|2020-11-19 13:36:30|29768.76|29768.76|29768.76|29768.76|29768.76|29768.76|29768.76|29768.76|0
1605793000000|2020-11-19 13:36:40|29773.07|29773.07|29773.07|29773.07|29773.07|29773.07|29773.07|29773.07|0
1605793010000|2020-11-19 13:36:50|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|29771.29|0
1605793020000|2020-11-19 13:37:00|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|0
1605793030000|2020-11-19 13:37:10|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|0
1605793050000|2020-11-19 13:37:30|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|29762.68|0
1605793070000|2020-11-19 13:37:50|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|0
1605793080000|2020-11-19 13:38:00|29754.06|29754.06|29754.06|29754.06|29754.06|29754.06|29754.06|29754.06|0
1605793090000|2020-11-19 13:38:10|29752.29|29752.29|29751.54|29751.54|29755.84|29755.84|29751.54|29751.54|0
1605793100000|2020-11-19 13:38:20|29755.84|29755.84|29751.54|29751.54|29760.15|29760.15|29751.54|29751.54|0
1605793120000|2020-11-19 13:38:40|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|0
1605793140000|2020-11-19 13:39:00|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|0
1605793160000|2020-11-19 13:39:20|29741.15|29741.15|29736.84|29736.84|29741.15|29741.15|29736.84|29736.84|0
1605793200000|2020-11-19 13:40:00|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|0
1605793210000|2020-11-19 13:40:10|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|0
1605793230000|2020-11-19 13:40:30|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|0
1605793250000|2020-11-19 13:40:50|29754.06|29754.06|29749.76|29749.76|29754.06|29754.06|29749.76|29749.76|0
1605793270000|2020-11-19 13:41:10|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|29745.45|0
1605793330000|2020-11-19 13:42:10|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|29749.76|0
1605793340000|2020-11-19 13:42:20|29753.31|29753.31|29757.62|29757.62|29757.62|29757.62|29753.31|29753.31|0
1605793350000|2020-11-19 13:42:30|29761.93|29761.93|29763.7|29763.7|29763.7|29763.7|29761.93|29761.93|0
1605793390000|2020-11-19 13:43:10|29759.4|29759.4|29746.48|29746.48|29759.4|29759.4|29746.48|29746.48|0
1605793440000|2020-11-19 13:44:00|29744.7|29744.7|29744.7|29744.7|29744.7|29744.7|29744.7|29744.7|0
1605793470000|2020-11-19 13:44:30|29749.01|29749.01|29749.01|29749.01|29749.01|29749.01|29749.01|29749.01|0
1605793560000|2020-11-19 13:46:00|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|0
1605793590000|2020-11-19 13:46:30|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|29751.54|0
1605793620000|2020-11-19 13:47:00|29753.31|29753.31|29749.01|29749.01|29753.31|29753.31|29749.01|29749.01|0
1605793640000|2020-11-19 13:47:20|29753.31|29753.31|29753.31|29753.31|29753.31|29753.31|29753.31|29753.31|0
1605793700000|2020-11-19 13:48:20|29755.09|29755.09|29750.78|29750.78|29755.09|29755.09|29750.78|29750.78|0
1605793800000|2020-11-19 13:50:00|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|0
1605793810000|2020-11-19 13:50:10|29750.78|29750.78|29756.12|29756.12|29756.12|29756.12|29750.78|29750.78|0
1605793830000|2020-11-19 13:50:30|29764.73|29764.73|29766.51|29766.51|29766.51|29766.51|29764.73|29764.73|0
1605793850000|2020-11-19 13:50:50|29764.73|29764.73|29764.73|29764.73|29764.73|29764.73|29764.73|29764.73|0
1605793900000|2020-11-19 13:51:40|29760.42|29760.42|29756.12|29756.12|29760.42|29760.42|29756.12|29756.12|0
1605793910000|2020-11-19 13:51:50|29754.34|29754.34|29750.03|29750.03|29754.34|29754.34|29750.03|29750.03|0
1605793950000|2020-11-19 13:52:30|29741.42|29741.42|29741.42|29741.42|29741.42|29741.42|29741.42|29741.42|0
1605793960000|2020-11-19 13:52:40|29745.73|29745.73|29745.73|29745.73|29745.73|29745.73|29745.73|29745.73|0
1605793970000|2020-11-19 13:52:50|29750.03|29750.03|29750.03|29750.03|29750.03|29750.03|29750.03|29750.03|0
1605794060000|2020-11-19 13:54:20|29745.73|29745.73|29741.42|29741.42|29745.73|29745.73|29741.42|29741.42|0
1605794070000|2020-11-19 13:54:30|29739.64|29739.64|29739.64|29739.64|29739.64|29739.64|29739.64|29739.64|0
1605794080000|2020-11-19 13:54:40|29735.34|29735.34|29735.34|29735.34|29735.34|29735.34|29735.34|29735.34|0
1605794090000|2020-11-19 13:54:50|29737.11|29737.11|29732.81|29732.81|29737.11|29737.11|29732.81|29732.81|0
1605794100000|2020-11-19 13:55:00|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|0
1605794110000|2020-11-19 13:55:10|29724.19|29724.19|29724.19|29724.19|29724.19|29724.19|29724.19|29724.19|0
1605794120000|2020-11-19 13:55:20|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|29728.5|0
1605794200000|2020-11-19 13:56:40|29724.19|29724.19|29720.64|29720.64|29724.19|29724.19|29720.64|29720.64|0
1605794250000|2020-11-19 13:57:30|29722.42|29722.42|29720.64|29720.64|29722.42|29722.42|29720.64|29720.64|0
1605794280000|2020-11-19 13:58:00|29724.95|29724.95|29724.95|29724.95|29724.95|29724.95|29724.95|29724.95|0
1605794330000|2020-11-19 13:58:50|29720.64|29720.64|29720.64|29720.64|29720.64|29720.64|29720.64|29720.64|0
1605794340000|2020-11-19 13:59:00|29722.42|29722.42|29718.86|29718.86|29722.42|29722.42|29718.86|29718.86|0
1605794440000|2020-11-19 14:00:40|29720.64|29720.64|29720.64|29720.64|29720.64|29720.64|29720.64|29720.64|0
1605794470000|2020-11-19 14:01:10|29716.33|29716.33|29716.33|29716.33|29716.33|29716.33|29716.33|29716.33|0
1605794530000|2020-11-19 14:02:10|29707.72|29707.72|29701.64|29701.64|29709.5|29709.5|29701.64|29701.64|0
1605794540000|2020-11-19 14:02:20|29697.33|29697.33|29687.69|29687.69|29697.33|29697.33|29687.69|29687.69|0
1605794550000|2020-11-19 14:02:30|29685.91|29685.91|29685.91|29685.91|29685.91|29685.91|29685.91|29685.91|0
1605794600000|2020-11-19 14:03:20|29684.14|29684.14|29679.83|29679.83|29684.14|29684.14|29679.83|29679.83|0
1605794620000|2020-11-19 14:03:40|29681.61|29681.61|29677.3|29677.3|29681.61|29681.61|29677.3|29677.3|0
1605794640000|2020-11-19 14:04:00|29673|29673|29671.22|29671.22|29673|29673|29671.22|29671.22|0
1605794650000|2020-11-19 14:04:10|29673|29673|29673|29673|29673|29673|29673|29673|0
1605794690000|2020-11-19 14:04:50|29674.77|29674.77|29674.77|29674.77|29674.77|29674.77|29674.77|29674.77|0
1605794710000|2020-11-19 14:05:10|29679.08|29679.08|29673|29673|29679.08|29679.08|29673|29673|0
1605794720000|2020-11-19 14:05:20|29677.3|29677.3|29677.3|29677.3|29677.3|29677.3|29677.3|29677.3|0
1605794730000|2020-11-19 14:05:30|29679.08|29679.08|29680.86|29680.86|29680.86|29680.86|29679.08|29679.08|0
1605794750000|2020-11-19 14:05:50|29679.08|29679.08|29679.08|29679.08|29679.08|29679.08|29679.08|29679.08|0
1605794770000|2020-11-19 14:06:10|29683.39|29683.39|29683.39|29683.39|29683.39|29683.39|29683.39|29683.39|0
1605794780000|2020-11-19 14:06:20|29681.61|29681.61|29673|29673|29681.61|29681.61|29673|29673|0
1605794800000|2020-11-19 14:06:40|29664.38|29664.38|29664.38|29664.38|29664.38|29664.38|29664.38|29664.38|0
1605794840000|2020-11-19 14:07:20|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|0
1605794850000|2020-11-19 14:07:30|29666.91|29666.91|29658.3|29658.3|29666.91|29666.91|29658.3|29658.3|0
1605794860000|2020-11-19 14:07:40|29653.99|29653.99|29653.99|29653.99|29653.99|29653.99|29653.99|29653.99|0
1605794870000|2020-11-19 14:07:50|29652.22|29652.22|29652.22|29652.22|29652.22|29652.22|29652.22|29652.22|0
1605794890000|2020-11-19 14:08:10|29656.52|29656.52|29656.52|29656.52|29656.52|29656.52|29656.52|29656.52|0
1605794900000|2020-11-19 14:08:20|29652.22|29652.22|29652.22|29652.22|29656.52|29656.52|29652.22|29652.22|0
1605794910000|2020-11-19 14:08:30|29656.52|29656.52|29652.22|29652.22|29656.52|29656.52|29652.22|29652.22|0
1605794920000|2020-11-19 14:08:40|29647.91|29647.91|29647.91|29647.91|29647.91|29647.91|29647.91|29647.91|0
1605794980000|2020-11-19 14:09:40|29652.22|29652.22|29652.22|29652.22|29652.22|29652.22|29652.22|29652.22|0
1605795000000|2020-11-19 14:10:00|29653.99|29653.99|29654.74|29654.74|29654.74|29654.74|29650.44|29650.44|0
1605795010000|2020-11-19 14:10:10|29652.97|29652.97|29661.58|29661.58|29661.58|29661.58|29652.97|29652.97|0
1605795020000|2020-11-19 14:10:20|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|0
1605795050000|2020-11-19 14:10:50|29667.66|29667.66|29671.97|29671.97|29671.97|29671.97|29667.66|29667.66|0
1605795060000|2020-11-19 14:11:00|29675.52|29675.52|29675.52|29675.52|29675.52|29675.52|29675.52|29675.52|0
1605795070000|2020-11-19 14:11:10|29671.97|29671.97|29667.66|29667.66|29671.97|29671.97|29667.66|29667.66|0
1605795090000|2020-11-19 14:11:30|29676.28|29676.28|29676.28|29676.28|29676.28|29676.28|29676.28|29676.28|0
1605795120000|2020-11-19 14:12:00|29680.58|29680.58|29680.58|29680.58|29680.58|29680.58|29680.58|29680.58|0
1605795130000|2020-11-19 14:12:10|29689.19|29689.19|29689.19|29689.19|29689.19|29689.19|29689.19|29689.19|0
1605795150000|2020-11-19 14:12:30|29680.58|29680.58|29680.58|29680.58|29680.58|29680.58|29680.58|29680.58|0
1605795160000|2020-11-19 14:12:40|29676.28|29676.28|29676.28|29676.28|29676.28|29676.28|29676.28|29676.28|0
1605795200000|2020-11-19 14:13:20|29671.97|29671.97|29671.97|29671.97|29671.97|29671.97|29671.97|29671.97|0
1605795220000|2020-11-19 14:13:40|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|0
1605795240000|2020-11-19 14:14:00|29674.5|29674.5|29670.19|29670.19|29674.5|29674.5|29670.19|29670.19|0
1605795250000|2020-11-19 14:14:10|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|0
1605795270000|2020-11-19 14:14:30|29661.58|29661.58|29665.89|29665.89|29665.89|29665.89|29661.58|29661.58|0
1605795290000|2020-11-19 14:14:50|29661.58|29661.58|29661.58|29661.58|29661.58|29661.58|29661.58|29661.58|0
1605795300000|2020-11-19 14:15:00|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|0
1605795310000|2020-11-19 14:15:10|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|0
1605795340000|2020-11-19 14:15:40|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|29659.8|0
1605795350000|2020-11-19 14:15:50|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|0
1605795360000|2020-11-19 14:16:00|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|0
1605795370000|2020-11-19 14:16:10|29670.19|29670.19|29674.5|29674.5|29674.5|29674.5|29670.19|29670.19|0
1605795380000|2020-11-19 14:16:20|29678.8|29678.8|29678.8|29678.8|29678.8|29678.8|29678.8|29678.8|0
1605795410000|2020-11-19 14:16:50|29674.5|29674.5|29674.5|29674.5|29674.5|29674.5|29674.5|29674.5|0
1605795430000|2020-11-19 14:17:10|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|29670.19|0
1605795470000|2020-11-19 14:17:50|29674.5|29674.5|29678.8|29678.8|29678.8|29678.8|29674.5|29674.5|0
1605795510000|2020-11-19 14:18:30|29674.5|29674.5|29674.5|29674.5|29674.5|29674.5|29674.5|29674.5|0
1605795520000|2020-11-19 14:18:40|29670.94|29670.94|29670.94|29670.94|29670.94|29670.94|29670.94|29670.94|0
1605795540000|2020-11-19 14:19:00|29666.64|29666.64|29666.64|29666.64|29666.64|29666.64|29666.64|29666.64|0
1605795550000|2020-11-19 14:19:10|29662.33|29662.33|29662.33|29662.33|29662.33|29662.33|29662.33|29662.33|0
1605795570000|2020-11-19 14:19:30|29658.02|29658.02|29658.02|29658.02|29658.02|29658.02|29658.02|29658.02|0
1605795580000|2020-11-19 14:19:40|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|0
1605795620000|2020-11-19 14:20:20|29668.41|29668.41|29668.41|29668.41|29668.41|29668.41|29668.41|29668.41|0
1605795640000|2020-11-19 14:20:40|29672.72|29672.72|29672.72|29672.72|29672.72|29672.72|29672.72|29672.72|0
1605795680000|2020-11-19 14:21:20|29670.94|29670.94|29666.64|29666.64|29670.94|29670.94|29666.64|29666.64|0
1605795690000|2020-11-19 14:21:30|29662.33|29662.33|29662.33|29662.33|29662.33|29662.33|29662.33|29662.33|0
1605795720000|2020-11-19 14:22:00|29666.64|29666.64|29666.64|29666.64|29666.64|29666.64|29666.64|29666.64|0
1605795760000|2020-11-19 14:22:40|29664.86|29664.86|29661.3|29661.3|29664.86|29664.86|29661.3|29661.3|0
1605795790000|2020-11-19 14:23:10|29659.53|29659.53|29657.75|29657.75|29659.53|29659.53|29657.75|29657.75|0
1605795810000|2020-11-19 14:23:30|29659.53|29659.53|29650.91|29650.91|29659.53|29659.53|29650.91|29650.91|0
1605795820000|2020-11-19 14:23:40|29655.22|29655.22|29655.22|29655.22|29655.22|29655.22|29655.22|29655.22|0
1605795830000|2020-11-19 14:23:50|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|0
1605795860000|2020-11-19 14:24:20|29655.22|29655.22|29657|29657|29657|29657|29655.22|29655.22|0
1605795880000|2020-11-19 14:24:40|29661.3|29661.3|29658.78|29658.78|29661.3|29661.3|29657|29657|0
1605795900000|2020-11-19 14:25:00|29654.47|29654.47|29654.47|29654.47|29654.47|29654.47|29654.47|29654.47|0
1605795920000|2020-11-19 14:25:20|29658.78|29658.78|29658.78|29658.78|29658.78|29658.78|29658.78|29658.78|0
1605795940000|2020-11-19 14:25:40|29652.69|29652.69|29649.14|29649.14|29652.69|29652.69|29649.14|29649.14|0
1605795950000|2020-11-19 14:25:50|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|0
1605795960000|2020-11-19 14:26:00|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|0
1605795990000|2020-11-19 14:26:30|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|0
1605796000000|2020-11-19 14:26:40|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|0
1605796010000|2020-11-19 14:26:50|29644.83|29644.83|29641.28|29641.28|29644.83|29644.83|29639.5|29639.5|0
1605796020000|2020-11-19 14:27:00|29645.58|29645.58|29647.36|29647.36|29647.36|29647.36|29645.58|29645.58|0
1605796040000|2020-11-19 14:27:20|29655.22|29655.22|29653.44|29653.44|29655.22|29655.22|29653.44|29653.44|0
1605796060000|2020-11-19 14:27:40|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|0
1605796080000|2020-11-19 14:28:00|29647.36|29647.36|29641.28|29641.28|29647.36|29647.36|29641.28|29641.28|0
1605796100000|2020-11-19 14:28:20|29619.74|29619.74|29624.05|29624.05|29624.05|29624.05|29619.74|29619.74|0
1605796110000|2020-11-19 14:28:30|29619.74|29619.74|29619.74|29619.74|29619.74|29619.74|29619.74|29619.74|0
1605796120000|2020-11-19 14:28:40|29617.97|29617.97|29617.97|29617.97|29617.97|29617.97|29617.97|29617.97|0
1605796130000|2020-11-19 14:28:50|29613.66|29613.66|29613.66|29613.66|29613.66|29613.66|29613.66|29613.66|0
1605796150000|2020-11-19 14:29:10|29609.35|29609.35|29613.66|29613.66|29613.66|29613.66|29609.35|29609.35|0
1605796160000|2020-11-19 14:29:20|29609.35|29609.35|29609.35|29609.35|29609.35|29609.35|29609.35|29609.35|0
1605796170000|2020-11-19 14:29:30|29612.91|29612.91|29611.13|29611.13|29612.91|29612.91|29611.13|29611.13|0
1605796180000|2020-11-19 14:29:40|29615.44|29615.44|29615.44|29615.44|29615.44|29615.44|29615.44|29615.44|0
1605796190000|2020-11-19 14:29:50|29611.13|29611.13|29611.13|29611.13|29615.44|29615.44|29611.13|29611.13|0
1605796200000|2020-11-19 14:30:00|29606.83|29606.83|29597.94|29597.94|29606.83|29606.83|29597.19|29597.19|0
1605796210000|2020-11-19 14:30:10|29596.16|29596.16|29587.55|29587.55|29596.16|29596.16|29583.24|29583.24|0
1605796230000|2020-11-19 14:30:30|29585.77|29585.77|29572.85|29572.85|29585.77|29585.77|29572.85|29572.85|0
1605796240000|2020-11-19 14:30:40|29571.07|29571.07|29566.77|29566.77|29571.07|29571.07|29566.77|29566.77|0
1605796250000|2020-11-19 14:30:50|29562.46|29562.46|29553.85|29553.85|29562.46|29562.46|29549.54|29549.54|0
1605796260000|2020-11-19 14:31:00|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|0
1605796270000|2020-11-19 14:31:10|29553.85|29553.85|29552.07|29552.07|29553.85|29553.85|29552.07|29552.07|0
1605796280000|2020-11-19 14:31:20|29547.76|29547.76|29547.76|29547.76|29547.76|29547.76|29547.76|29547.76|0
1605796300000|2020-11-19 14:31:40|29543.46|29543.46|29537.37|29537.37|29543.46|29543.46|29537.37|29537.37|0
1605796310000|2020-11-19 14:31:50|29533.07|29533.07|29525.21|29525.21|29533.07|29533.07|29525.21|29525.21|0
1605796320000|2020-11-19 14:32:00|29519.12|29519.12|29514.82|29514.82|29519.12|29519.12|29514.82|29514.82|0
1605796330000|2020-11-19 14:32:10|29513.04|29513.04|29521.65|29521.65|29530.26|29530.26|29513.04|29513.04|0
1605796340000|2020-11-19 14:32:20|29519.87|29519.87|29508.73|29508.73|29519.87|29519.87|29506.96|29506.96|0
1605796350000|2020-11-19 14:32:30|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|29508.73|29508.73|0
1605796360000|2020-11-19 14:32:40|29517.35|29517.35|29517.35|29517.35|29517.35|29517.35|29517.35|29517.35|0
1605796380000|2020-11-19 14:33:00|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|29513.04|0
1605796390000|2020-11-19 14:33:10|29508.73|29508.73|29513.04|29513.04|29513.04|29513.04|29504.43|29504.43|0
1605796400000|2020-11-19 14:33:20|29514.82|29514.82|29506.96|29506.96|29514.82|29514.82|29506.96|29506.96|0
1605796410000|2020-11-19 14:33:30|29502.65|29502.65|29501.9|29501.9|29502.65|29502.65|29498.34|29498.34|0
1605796420000|2020-11-19 14:33:40|29506.2|29506.2|29532.04|29532.04|29532.04|29532.04|29506.2|29506.2|0
1605796430000|2020-11-19 14:33:50|29527.74|29527.74|29527.74|29527.74|29527.74|29527.74|29527.74|29527.74|0
1605796440000|2020-11-19 14:34:00|29523.43|29523.43|29514.82|29514.82|29523.43|29523.43|29514.82|29514.82|0
1605796450000|2020-11-19 14:34:10|29520.15|29520.15|29520.15|29520.15|29520.15|29520.15|29520.15|29520.15|0
1605796460000|2020-11-19 14:34:20|29524.46|29524.46|29516.59|29516.59|29524.46|29524.46|29516.59|29516.59|0
1605796470000|2020-11-19 14:34:30|29514.82|29514.82|29523.43|29523.43|29523.43|29523.43|29514.82|29514.82|0
1605796480000|2020-11-19 14:34:40|29519.12|29519.12|29519.12|29519.12|29519.12|29519.12|29519.12|29519.12|0
1605796490000|2020-11-19 14:34:50|29523.43|29523.43|29523.43|29523.43|29523.43|29523.43|29523.43|29523.43|0
1605796500000|2020-11-19 14:35:00|29525.21|29525.21|29533.82|29533.82|29533.82|29533.82|29525.21|29525.21|0
1605796520000|2020-11-19 14:35:20|29529.51|29529.51|29541.68|29541.68|29541.68|29541.68|29529.51|29529.51|0
1605796530000|2020-11-19 14:35:30|29545.99|29545.99|29554.6|29554.6|29554.6|29554.6|29545.99|29545.99|0
1605796540000|2020-11-19 14:35:40|29558.91|29558.91|29568.55|29568.55|29572.85|29572.85|29558.91|29558.91|0
1605796550000|2020-11-19 14:35:50|29577.16|29577.16|29572.85|29572.85|29577.16|29577.16|29572.85|29572.85|0
1605796560000|2020-11-19 14:36:00|29577.16|29577.16|29577.16|29577.16|29577.16|29577.16|29577.16|29577.16|0
1605796570000|2020-11-19 14:36:10|29568.55|29568.55|29564.24|29564.24|29568.55|29568.55|29564.24|29564.24|0
1605796580000|2020-11-19 14:36:20|29559.93|29559.93|29555.63|29555.63|29559.93|29559.93|29555.63|29555.63|0
1605796590000|2020-11-19 14:36:30|29559.93|29559.93|29561.71|29561.71|29561.71|29561.71|29558.16|29558.16|0
1605796600000|2020-11-19 14:36:40|29570.32|29570.32|29574.63|29574.63|29574.63|29574.63|29570.32|29570.32|0
1605796610000|2020-11-19 14:36:50|29566.02|29566.02|29567.79|29567.79|29567.79|29567.79|29566.02|29566.02|0
1605796620000|2020-11-19 14:37:00|29563.49|29563.49|29580.71|29580.71|29580.71|29580.71|29563.49|29563.49|0
1605796630000|2020-11-19 14:37:10|29585.02|29585.02|29585.02|29585.02|29585.02|29585.02|29585.02|29585.02|0
1605796650000|2020-11-19 14:37:30|29595.41|29595.41|29612.63|29612.63|29625.55|29625.55|29595.41|29595.41|0
1605796660000|2020-11-19 14:37:40|29616.94|29616.94|29629.86|29629.86|29629.86|29629.86|29616.94|29616.94|0
1605796680000|2020-11-19 14:38:00|29625.55|29625.55|29641.28|29641.28|29641.28|29641.28|29625.55|29625.55|0
1605796690000|2020-11-19 14:38:10|29636.97|29636.97|29624.8|29624.8|29636.97|29636.97|29624.8|29624.8|0
1605796700000|2020-11-19 14:38:20|29620.5|29620.5|29620.5|29620.5|29620.5|29620.5|29620.5|29620.5|0
1605796710000|2020-11-19 14:38:30|29611.88|29611.88|29620.5|29620.5|29620.5|29620.5|29611.88|29611.88|0
1605796720000|2020-11-19 14:38:40|29618.72|29618.72|29618.72|29618.72|29618.72|29618.72|29618.72|29618.72|0
1605796730000|2020-11-19 14:38:50|29623.02|29623.02|29623.02|29623.02|29623.02|29623.02|29623.02|29623.02|0
1605796740000|2020-11-19 14:39:00|29640.25|29640.25|29640.25|29640.25|29644.56|29644.56|29640.25|29640.25|0
1605796750000|2020-11-19 14:39:10|29642.03|29642.03|29642.03|29642.03|29642.03|29642.03|29642.03|29642.03|0
1605796770000|2020-11-19 14:39:30|29629.11|29629.11|29629.11|29629.11|29629.11|29629.11|29629.11|29629.11|0
1605796780000|2020-11-19 14:39:40|29633.41|29633.41|29633.41|29633.41|29633.41|29633.41|29633.41|29633.41|0
1605796790000|2020-11-19 14:39:50|29629.11|29629.11|29620.5|29620.5|29629.11|29629.11|29620.5|29620.5|0
1605796800000|2020-11-19 14:40:00|29624.8|29624.8|29633.41|29633.41|29633.41|29633.41|29624.8|29624.8|0
1605796810000|2020-11-19 14:40:10|29637.72|29637.72|29642.03|29642.03|29642.03|29642.03|29637.72|29637.72|0
1605796820000|2020-11-19 14:40:20|29643.8|29643.8|29635.19|29635.19|29643.8|29643.8|29633.41|29633.41|0
1605796830000|2020-11-19 14:40:30|29639.5|29639.5|29642.03|29642.03|29642.03|29642.03|29633.41|29633.41|0
1605796840000|2020-11-19 14:40:40|29645.58|29645.58|29645.58|29645.58|29645.58|29645.58|29645.58|29645.58|0
1605796850000|2020-11-19 14:40:50|29649.89|29649.89|29664.59|29664.59|29664.59|29664.59|29649.89|29649.89|0
1605796860000|2020-11-19 14:41:00|29651.67|29651.67|29649.89|29649.89|29651.67|29651.67|29649.89|29649.89|0
1605796890000|2020-11-19 14:41:30|29641.28|29641.28|29628.36|29628.36|29641.28|29641.28|29628.36|29628.36|0
1605796900000|2020-11-19 14:41:40|29632.66|29632.66|29638.75|29638.75|29638.75|29638.75|29632.66|29632.66|0
1605796920000|2020-11-19 14:42:00|29643.05|29643.05|29653.44|29653.44|29653.44|29653.44|29643.05|29643.05|0
1605796940000|2020-11-19 14:42:20|29657.75|29657.75|29651.67|29651.67|29657.75|29657.75|29651.67|29651.67|0
1605796950000|2020-11-19 14:42:30|29638.75|29638.75|29625.83|29625.83|29638.75|29638.75|29625.83|29625.83|0
1605796960000|2020-11-19 14:42:40|29624.05|29624.05|29617.97|29617.97|29624.05|29624.05|29617.97|29617.97|0
1605796970000|2020-11-19 14:42:50|29626.58|29626.58|29626.58|29626.58|29626.58|29626.58|29626.58|29626.58|0
1605796980000|2020-11-19 14:43:00|29622.27|29622.27|29626.58|29626.58|29626.58|29626.58|29622.27|29622.27|0
1605797010000|2020-11-19 14:43:30|29622.27|29622.27|29622.27|29622.27|29622.27|29622.27|29622.27|29622.27|0
1605797020000|2020-11-19 14:43:40|29609.35|29609.35|29600.74|29600.74|29609.35|29609.35|29600.74|29600.74|0
1605797030000|2020-11-19 14:43:50|29605.05|29605.05|29605.05|29605.05|29605.05|29605.05|29605.05|29605.05|0
1605797040000|2020-11-19 14:44:00|29609.35|29609.35|29613.66|29613.66|29613.66|29613.66|29609.35|29609.35|0
1605797050000|2020-11-19 14:44:10|29617.97|29617.97|29613.66|29613.66|29617.97|29617.97|29613.66|29613.66|0
1605797060000|2020-11-19 14:44:20|29609.35|29609.35|29622.27|29622.27|29622.27|29622.27|29609.35|29609.35|0
1605797070000|2020-11-19 14:44:30|29630.89|29630.89|29626.58|29626.58|29630.89|29630.89|29626.58|29626.58|0
1605797080000|2020-11-19 14:44:40|29635.19|29635.19|29635.19|29635.19|29635.19|29635.19|29635.19|29635.19|0
1605797100000|2020-11-19 14:45:00|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|0
1605797120000|2020-11-19 14:45:20|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|0
1605797130000|2020-11-19 14:45:30|29627.61|29627.61|29627.61|29627.61|29627.61|29627.61|29627.61|29627.61|0
1605797140000|2020-11-19 14:45:40|29618.99|29618.99|29618.99|29618.99|29623.3|29623.3|29614.69|29614.69|0
1605797150000|2020-11-19 14:45:50|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|0
1605797170000|2020-11-19 14:46:10|29627.61|29627.61|29631.91|29631.91|29631.91|29631.91|29627.61|29627.61|0
1605797180000|2020-11-19 14:46:20|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|0
1605797190000|2020-11-19 14:46:30|29646.61|29646.61|29650.91|29650.91|29650.91|29650.91|29646.61|29646.61|0
1605797200000|2020-11-19 14:46:40|29646.61|29646.61|29646.61|29646.61|29646.61|29646.61|29646.61|29646.61|0
1605797210000|2020-11-19 14:46:50|29650.16|29650.16|29661.3|29661.3|29661.3|29661.3|29648.39|29648.39|0
1605797220000|2020-11-19 14:47:00|29669.92|29669.92|29678.53|29678.53|29678.53|29678.53|29661.3|29661.3|0
1605797230000|2020-11-19 14:47:10|29680.31|29680.31|29680.31|29680.31|29684.61|29684.61|29680.31|29680.31|0
1605797240000|2020-11-19 14:47:20|29671.69|29671.69|29663.08|29663.08|29671.69|29671.69|29663.08|29663.08|0
1605797250000|2020-11-19 14:47:30|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|0
1605797260000|2020-11-19 14:47:40|29671.69|29671.69|29680.31|29680.31|29680.31|29680.31|29671.69|29671.69|0
1605797270000|2020-11-19 14:47:50|29671.69|29671.69|29671.69|29671.69|29671.69|29671.69|29667.39|29667.39|0
1605797280000|2020-11-19 14:48:00|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|0
1605797290000|2020-11-19 14:48:10|29658.78|29658.78|29654.47|29654.47|29658.78|29658.78|29654.47|29654.47|0
1605797300000|2020-11-19 14:48:20|29658.78|29658.78|29645.86|29645.86|29658.78|29658.78|29645.86|29645.86|0
1605797310000|2020-11-19 14:48:30|29639.77|29639.77|29633.69|29633.69|29639.77|29639.77|29633.69|29633.69|0
1605797320000|2020-11-19 14:48:40|29638|29638|29638|29638|29638|29638|29638|29638|0
1605797330000|2020-11-19 14:48:50|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29638|29638|0
1605797340000|2020-11-19 14:49:00|29646.61|29646.61|29638|29638|29646.61|29646.61|29638|29638|0
1605797360000|2020-11-19 14:49:20|29642.3|29642.3|29646.61|29646.61|29646.61|29646.61|29642.3|29642.3|0
1605797380000|2020-11-19 14:49:40|29642.3|29642.3|29633.69|29633.69|29642.3|29642.3|29633.69|29633.69|0
1605797400000|2020-11-19 14:50:00|29629.38|29629.38|29642.3|29642.3|29642.3|29642.3|29629.38|29629.38|0
1605797410000|2020-11-19 14:50:10|29638|29638|29638|29638|29638|29638|29638|29638|0
1605797430000|2020-11-19 14:50:30|29642.3|29642.3|29655.22|29655.22|29655.22|29655.22|29642.3|29642.3|0
1605797440000|2020-11-19 14:50:40|29646.61|29646.61|29650.91|29650.91|29650.91|29650.91|29646.61|29646.61|0
1605797450000|2020-11-19 14:50:50|29659.53|29659.53|29659.53|29659.53|29659.53|29659.53|29659.53|29659.53|0
1605797470000|2020-11-19 14:51:10|29663.83|29663.83|29663.83|29663.83|29663.83|29663.83|29663.83|29663.83|0
1605797480000|2020-11-19 14:51:20|29659.53|29659.53|29655.22|29655.22|29659.53|29659.53|29655.22|29655.22|0
1605797490000|2020-11-19 14:51:30|29653.44|29653.44|29653.44|29653.44|29653.44|29653.44|29653.44|29653.44|0
1605797500000|2020-11-19 14:51:40|29657.75|29657.75|29655.22|29655.22|29663.83|29663.83|29655.22|29655.22|0
1605797510000|2020-11-19 14:51:50|29657|29657|29657|29657|29657|29657|29657|29657|0
1605797520000|2020-11-19 14:52:00|29665.61|29665.61|29663.83|29663.83|29665.61|29665.61|29663.83|29663.83|0
1605797530000|2020-11-19 14:52:10|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|29650.91|0
1605797540000|2020-11-19 14:52:20|29646.61|29646.61|29646.61|29646.61|29646.61|29646.61|29646.61|29646.61|0
1605797550000|2020-11-19 14:52:30|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|0
1605797560000|2020-11-19 14:52:40|29638|29638|29642.3|29642.3|29642.3|29642.3|29638|29638|0
1605797570000|2020-11-19 14:52:50|29638|29638|29638|29638|29638|29638|29638|29638|0
1605797580000|2020-11-19 14:53:00|29646.61|29646.61|29638|29638|29646.61|29646.61|29638|29638|0
1605797590000|2020-11-19 14:53:10|29633.69|29633.69|29629.38|29629.38|29633.69|29633.69|29629.38|29629.38|0
1605797600000|2020-11-19 14:53:20|29627.61|29627.61|29627.61|29627.61|29631.91|29631.91|29623.3|29623.3|0
1605797610000|2020-11-19 14:53:30|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|0
1605797620000|2020-11-19 14:53:40|29630.13|29630.13|29630.13|29630.13|29630.13|29630.13|29630.13|29630.13|0
1605797630000|2020-11-19 14:53:50|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|0
1605797640000|2020-11-19 14:54:00|29630.13|29630.13|29633.69|29633.69|29633.69|29633.69|29630.13|29630.13|0
1605797660000|2020-11-19 14:54:20|29638|29638|29636.22|29636.22|29638|29638|29636.22|29636.22|0
1605797680000|2020-11-19 14:54:40|29640.52|29640.52|29631.91|29631.91|29640.52|29640.52|29631.91|29631.91|0
1605797690000|2020-11-19 14:54:50|29637.24|29637.24|29637.24|29637.24|29637.24|29637.24|29637.24|29637.24|0
1605797700000|2020-11-19 14:55:00|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|29631.91|0
1605797710000|2020-11-19 14:55:10|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|0
1605797720000|2020-11-19 14:55:20|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|0
1605797730000|2020-11-19 14:55:30|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|29649.14|0
1605797740000|2020-11-19 14:55:40|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|0
1605797760000|2020-11-19 14:56:00|29644.83|29644.83|29644.83|29644.83|29644.83|29644.83|29636.22|29636.22|0
1605797770000|2020-11-19 14:56:10|29640.52|29640.52|29649.14|29649.14|29649.14|29649.14|29640.52|29640.52|0
1605797780000|2020-11-19 14:56:20|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|29640.52|0
1605797800000|2020-11-19 14:56:40|29638.75|29638.75|29630.13|29630.13|29638.75|29638.75|29630.13|29630.13|0
1605797850000|2020-11-19 14:57:30|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|29625.83|0
1605797890000|2020-11-19 14:58:10|29630.13|29630.13|29628.36|29628.36|29630.13|29630.13|29628.36|29628.36|0
1605797910000|2020-11-19 14:58:30|29626.58|29626.58|29630.89|29630.89|29630.89|29630.89|29624.8|29624.8|0
1605797930000|2020-11-19 14:58:50|29626.58|29626.58|29620.5|29620.5|29626.58|29626.58|29620.5|29620.5|0
1605797940000|2020-11-19 14:59:00|29624.8|29624.8|29624.8|29624.8|29629.11|29629.11|29624.8|29624.8|0
1605797950000|2020-11-19 14:59:10|29623.02|29623.02|29623.02|29623.02|29623.02|29623.02|29623.02|29623.02|0
1605797970000|2020-11-19 14:59:30|29627.33|29627.33|29627.33|29627.33|29631.64|29631.64|29627.33|29627.33|0
1605797980000|2020-11-19 14:59:40|29623.02|29623.02|29616.94|29616.94|29623.02|29623.02|29616.94|29616.94|0
1605798000000|2020-11-19 15:00:00|29612.63|29612.63|29612.63|29612.63|29612.63|29612.63|29612.63|29612.63|0
1605798010000|2020-11-19 15:00:10|29608.33|29608.33|29629.11|29629.11|29629.11|29629.11|29608.33|29608.33|0
1605798020000|2020-11-19 15:00:20|29624.8|29624.8|29624.8|29624.8|29624.8|29624.8|29624.8|29624.8|0
1605798030000|2020-11-19 15:00:30|29620.5|29620.5|29624.8|29624.8|29624.8|29624.8|29616.19|29616.19|0
1605798040000|2020-11-19 15:00:40|29616.19|29616.19|29611.88|29611.88|29616.19|29616.19|29611.88|29611.88|0
1605798060000|2020-11-19 15:01:00|29616.19|29616.19|29616.19|29616.19|29616.19|29616.19|29616.19|29616.19|0
1605798080000|2020-11-19 15:01:20|29614.41|29614.41|29600.47|29600.47|29614.41|29614.41|29600.47|29600.47|0
1605798100000|2020-11-19 15:01:40|29596.16|29596.16|29591.85|29591.85|29596.16|29596.16|29591.85|29591.85|0
1605798110000|2020-11-19 15:01:50|29587.55|29587.55|29562.94|29562.94|29587.55|29587.55|29562.94|29562.94|0
1605798120000|2020-11-19 15:02:00|29564.72|29564.72|29577.91|29577.91|29579.69|29579.69|29564.72|29564.72|0
1605798130000|2020-11-19 15:02:10|29573.6|29573.6|29566.49|29566.49|29573.6|29573.6|29566.49|29566.49|0
1605798140000|2020-11-19 15:02:20|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|29564.72|0
1605798150000|2020-11-19 15:02:30|29566.49|29566.49|29566.49|29566.49|29566.49|29566.49|29566.49|29566.49|0
1605798160000|2020-11-19 15:02:40|29570.8|29570.8|29566.49|29566.49|29570.8|29570.8|29566.49|29566.49|0
1605798190000|2020-11-19 15:03:10|29562.19|29562.19|29557.88|29557.88|29562.19|29562.19|29557.88|29557.88|0
1605798200000|2020-11-19 15:03:20|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|0
1605798220000|2020-11-19 15:03:40|29567.52|29567.52|29570.05|29570.05|29570.05|29570.05|29567.52|29567.52|0
1605798240000|2020-11-19 15:04:00|29574.35|29574.35|29578.66|29578.66|29578.66|29578.66|29574.35|29574.35|0
1605798250000|2020-11-19 15:04:10|29574.35|29574.35|29574.35|29574.35|29574.35|29574.35|29574.35|29574.35|0
1605798270000|2020-11-19 15:04:30|29576.13|29576.13|29576.13|29576.13|29576.13|29576.13|29576.13|29576.13|0
1605798310000|2020-11-19 15:05:10|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|0
1605798320000|2020-11-19 15:05:20|29576.13|29576.13|29580.44|29580.44|29580.44|29580.44|29576.13|29576.13|0
1605798340000|2020-11-19 15:05:40|29576.13|29576.13|29571.83|29571.83|29576.13|29576.13|29571.83|29571.83|0
1605798350000|2020-11-19 15:05:50|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|29563.21|29563.21|0
1605798360000|2020-11-19 15:06:00|29571.83|29571.83|29581.46|29581.46|29581.46|29581.46|29571.83|29571.83|0
1605798370000|2020-11-19 15:06:10|29585.77|29585.77|29585.77|29585.77|29585.77|29585.77|29585.77|29585.77|0
1605798380000|2020-11-19 15:06:20|29583.99|29583.99|29575.38|29575.38|29583.99|29583.99|29575.38|29575.38|0
1605798390000|2020-11-19 15:06:30|29577.16|29577.16|29577.16|29577.16|29577.16|29577.16|29577.16|29577.16|0
1605798400000|2020-11-19 15:06:40|29575.38|29575.38|29571.07|29571.07|29575.38|29575.38|29571.07|29571.07|0
1605798410000|2020-11-19 15:06:50|29566.77|29566.77|29558.91|29558.91|29566.77|29566.77|29558.91|29558.91|0
1605798420000|2020-11-19 15:07:00|29563.21|29563.21|29574.63|29574.63|29574.63|29574.63|29563.21|29563.21|0
1605798440000|2020-11-19 15:07:20|29576.41|29576.41|29576.41|29576.41|29576.41|29576.41|29576.41|29576.41|0
1605798450000|2020-11-19 15:07:30|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|0
1605798480000|2020-11-19 15:08:00|29567.79|29567.79|29567.79|29567.79|29567.79|29567.79|29567.79|29567.79|0
1605798490000|2020-11-19 15:08:10|29564.24|29564.24|29564.24|29564.24|29564.24|29564.24|29564.24|29564.24|0
1605798510000|2020-11-19 15:08:30|29559.93|29559.93|29549.54|29549.54|29559.93|29559.93|29549.54|29549.54|0
1605798520000|2020-11-19 15:08:40|29547.76|29547.76|29547.76|29547.76|29547.76|29547.76|29547.76|29547.76|0
1605798540000|2020-11-19 15:09:00|29545.99|29545.99|29537.37|29537.37|29545.99|29545.99|29537.37|29537.37|0
1605798550000|2020-11-19 15:09:10|29541.68|29541.68|29537.37|29537.37|29541.68|29541.68|29537.37|29537.37|0
1605798570000|2020-11-19 15:09:30|29532.04|29532.04|29532.04|29532.04|29532.04|29532.04|29532.04|29532.04|0
1605798580000|2020-11-19 15:09:40|29536.35|29536.35|29538.13|29538.13|29538.13|29538.13|29536.35|29536.35|0
1605798590000|2020-11-19 15:09:50|29542.43|29542.43|29542.43|29542.43|29542.43|29542.43|29542.43|29542.43|0
1605798600000|2020-11-19 15:10:00|29533.82|29533.82|29538.13|29538.13|29542.43|29542.43|29533.82|29533.82|0
1605798630000|2020-11-19 15:10:30|29529.51|29529.51|29529.51|29529.51|29529.51|29529.51|29529.51|29529.51|0
1605798640000|2020-11-19 15:10:40|29520.9|29520.9|29524.46|29524.46|29524.46|29524.46|29520.9|29520.9|0
1605798650000|2020-11-19 15:10:50|29528.76|29528.76|29530.54|29530.54|29530.54|29530.54|29528.76|29528.76|0
1605798660000|2020-11-19 15:11:00|29526.23|29526.23|29526.23|29526.23|29526.23|29526.23|29526.23|29526.23|0
1605798670000|2020-11-19 15:11:10|29530.54|29530.54|29530.54|29530.54|29530.54|29530.54|29530.54|29530.54|0
1605798680000|2020-11-19 15:11:20|29526.23|29526.23|29514.07|29514.07|29526.23|29526.23|29514.07|29514.07|0
1605798720000|2020-11-19 15:12:00|29509.76|29509.76|29505.45|29505.45|29509.76|29509.76|29505.45|29505.45|0
1605798740000|2020-11-19 15:12:20|29496.84|29496.84|29492.53|29492.53|29496.84|29496.84|29492.53|29492.53|0
1605798750000|2020-11-19 15:12:30|29488.23|29488.23|29479.61|29479.61|29488.23|29488.23|29479.61|29479.61|0
1605798760000|2020-11-19 15:12:40|29475.31|29475.31|29475.31|29475.31|29475.31|29475.31|29475.31|29475.31|0
1605798770000|2020-11-19 15:12:50|29479.61|29479.61|29479.61|29479.61|29479.61|29479.61|29479.61|29479.61|0
1605798780000|2020-11-19 15:13:00|29471|29471|29471|29471|29471|29471|29466.7|29466.7|0
1605798790000|2020-11-19 15:13:10|29466.7|29466.7|29475.31|29475.31|29475.31|29475.31|29466.7|29466.7|0
1605798800000|2020-11-19 15:13:20|29479.61|29479.61|29479.61|29479.61|29479.61|29479.61|29479.61|29479.61|0
1605798810000|2020-11-19 15:13:30|29466.7|29466.7|29458.08|29458.08|29466.7|29466.7|29458.08|29458.08|0
1605798830000|2020-11-19 15:13:50|29449.47|29449.47|29447.69|29447.69|29453.78|29453.78|29447.69|29447.69|0
1605798840000|2020-11-19 15:14:00|29452|29452|29460.61|29460.61|29460.61|29460.61|29452|29452|0
1605798850000|2020-11-19 15:14:10|29447.69|29447.69|29447.69|29447.69|29447.69|29447.69|29447.69|29447.69|0
1605798880000|2020-11-19 15:14:40|29445.92|29445.92|29447.69|29447.69|29447.69|29447.69|29445.92|29445.92|0
1605798890000|2020-11-19 15:14:50|29443.39|29443.39|29452|29452|29460.61|29460.61|29443.39|29443.39|0
1605798900000|2020-11-19 15:15:00|29443.39|29443.39|29447.69|29447.69|29447.69|29447.69|29443.39|29443.39|0
1605798910000|2020-11-19 15:15:10|29452|29452|29468.47|29468.47|29468.47|29468.47|29452|29452|0
1605798920000|2020-11-19 15:15:20|29464.17|29464.17|29459.86|29459.86|29464.17|29464.17|29459.86|29459.86|0
1605798930000|2020-11-19 15:15:30|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|0
1605798940000|2020-11-19 15:15:40|29446.94|29446.94|29442.64|29442.64|29451.25|29451.25|29442.64|29442.64|0
1605798950000|2020-11-19 15:15:50|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|0
1605798960000|2020-11-19 15:16:00|29446.94|29446.94|29455.55|29455.55|29455.55|29455.55|29446.94|29446.94|0
1605798980000|2020-11-19 15:16:20|29451.25|29451.25|29459.86|29459.86|29459.86|29459.86|29451.25|29451.25|0
1605799030000|2020-11-19 15:17:10|29446.94|29446.94|29446.94|29446.94|29446.94|29446.94|29446.94|29446.94|0
1605799040000|2020-11-19 15:17:20|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|29455.55|0
1605799080000|2020-11-19 15:18:00|29457.33|29457.33|29459.86|29459.86|29463.42|29463.42|29457.33|29457.33|0
1605799090000|2020-11-19 15:18:10|29472.78|29472.78|29464.17|29464.17|29472.78|29472.78|29464.17|29464.17|0
1605799100000|2020-11-19 15:18:20|29459.86|29459.86|29451.25|29451.25|29459.86|29459.86|29451.25|29451.25|0
1605799110000|2020-11-19 15:18:30|29446.94|29446.94|29446.94|29446.94|29446.94|29446.94|29446.94|29446.94|0
1605799120000|2020-11-19 15:18:40|29442.64|29442.64|29440.86|29440.86|29442.64|29442.64|29440.86|29440.86|0
1605799130000|2020-11-19 15:18:50|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|0
1605799140000|2020-11-19 15:19:00|29440.86|29440.86|29439.08|29439.08|29440.86|29440.86|29439.08|29439.08|0
1605799150000|2020-11-19 15:19:10|29428.69|29428.69|29428.69|29428.69|29428.69|29428.69|29428.69|29428.69|0
1605799180000|2020-11-19 15:19:40|29430.47|29430.47|29434.77|29434.77|29434.77|29434.77|29430.47|29430.47|0
1605799190000|2020-11-19 15:19:50|29430.47|29430.47|29432.25|29432.25|29432.25|29432.25|29430.47|29430.47|0
1605799210000|2020-11-19 15:20:10|29436.55|29436.55|29440.86|29440.86|29440.86|29440.86|29436.55|29436.55|0
1605799230000|2020-11-19 15:20:30|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|0
1605799250000|2020-11-19 15:20:50|29453.78|29453.78|29445.16|29445.16|29453.78|29453.78|29445.16|29445.16|0
1605799260000|2020-11-19 15:21:00|29449.47|29449.47|29449.47|29449.47|29449.47|29449.47|29449.47|29449.47|0
1605799270000|2020-11-19 15:21:10|29453.78|29453.78|29466.7|29466.7|29466.7|29466.7|29453.78|29453.78|0
1605799280000|2020-11-19 15:21:20|29471|29471|29471|29471|29471|29471|29471|29471|0
1605799290000|2020-11-19 15:21:30|29472.78|29472.78|29472.78|29472.78|29472.78|29472.78|29472.78|29472.78|0
1605799310000|2020-11-19 15:21:50|29477.09|29477.09|29477.09|29477.09|29477.09|29477.09|29477.09|29477.09|0
1605799330000|2020-11-19 15:22:10|29475.31|29475.31|29450.22|29450.22|29475.31|29475.31|29450.22|29450.22|0
1605799340000|2020-11-19 15:22:20|29448.44|29448.44|29448.44|29448.44|29448.44|29448.44|29448.44|29448.44|0
1605799350000|2020-11-19 15:22:30|29446.67|29446.67|29446.67|29446.67|29446.67|29446.67|29438.05|29438.05|0
1605799360000|2020-11-19 15:22:40|29442.36|29442.36|29446.67|29446.67|29446.67|29446.67|29442.36|29442.36|0
1605799390000|2020-11-19 15:23:10|29443.11|29443.11|29434.5|29434.5|29443.11|29443.11|29434.5|29434.5|0
1605799400000|2020-11-19 15:23:20|29443.11|29443.11|29443.11|29443.11|29443.11|29443.11|29443.11|29443.11|0
1605799410000|2020-11-19 15:23:30|29444.89|29444.89|29453.5|29453.5|29453.5|29453.5|29444.89|29444.89|0
1605799420000|2020-11-19 15:23:40|29457.81|29457.81|29462.12|29462.12|29462.12|29462.12|29457.81|29457.81|0
1605799430000|2020-11-19 15:23:50|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|0
1605799440000|2020-11-19 15:24:00|29459.59|29459.59|29455.28|29455.28|29459.59|29459.59|29455.28|29455.28|0
1605799450000|2020-11-19 15:24:10|29450.97|29450.97|29450.97|29450.97|29450.97|29450.97|29450.97|29450.97|0
1605799480000|2020-11-19 15:24:40|29446.67|29446.67|29446.67|29446.67|29446.67|29446.67|29446.67|29446.67|0
1605799490000|2020-11-19 15:24:50|29443.11|29443.11|29437.03|29437.03|29443.11|29443.11|29437.03|29437.03|0
1605799500000|2020-11-19 15:25:00|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|0
1605799510000|2020-11-19 15:25:10|29430.94|29430.94|29430.94|29430.94|29430.94|29430.94|29430.94|29430.94|0
1605799550000|2020-11-19 15:25:50|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|0
1605799560000|2020-11-19 15:26:00|29424.86|29424.86|29424.86|29424.86|29424.86|29424.86|29424.86|29424.86|0
1605799580000|2020-11-19 15:26:20|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|0
1605799590000|2020-11-19 15:26:30|29433.47|29433.47|29433.47|29433.47|29433.47|29433.47|29433.47|29433.47|0
1605799620000|2020-11-19 15:27:00|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|29429.17|0
1605799630000|2020-11-19 15:27:10|29424.86|29424.86|29429.17|29429.17|29429.17|29429.17|29424.86|29424.86|0
1605799660000|2020-11-19 15:27:40|29424.86|29424.86|29420.55|29420.55|29424.86|29424.86|29420.55|29420.55|0
1605799690000|2020-11-19 15:28:10|29424.86|29424.86|29416.25|29416.25|29424.86|29424.86|29416.25|29416.25|0
1605799700000|2020-11-19 15:28:20|29411.94|29411.94|29413.72|29413.72|29418.03|29418.03|29411.94|29411.94|0
1605799720000|2020-11-19 15:28:40|29409.41|29409.41|29409.41|29409.41|29409.41|29409.41|29409.41|29409.41|0
1605799730000|2020-11-19 15:28:50|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|0
1605799740000|2020-11-19 15:29:00|29403.33|29403.33|29403.33|29403.33|29403.33|29403.33|29403.33|29403.33|0
1605799750000|2020-11-19 15:29:10|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|0
1605799760000|2020-11-19 15:29:20|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|0
1605799770000|2020-11-19 15:29:30|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|0
1605799780000|2020-11-19 15:29:40|29400.8|29400.8|29396.49|29396.49|29400.8|29400.8|29396.49|29396.49|0
1605799790000|2020-11-19 15:29:50|29392.19|29392.19|29383.58|29383.58|29392.19|29392.19|29383.58|29383.58|0
1605799810000|2020-11-19 15:30:10|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29380.02|29380.02|0
1605799820000|2020-11-19 15:30:20|29383.58|29383.58|29387.88|29387.88|29387.88|29387.88|29383.58|29383.58|0
1605799830000|2020-11-19 15:30:30|29392.19|29392.19|29392.19|29392.19|29392.19|29392.19|29392.19|29392.19|0
1605799840000|2020-11-19 15:30:40|29387.88|29387.88|29387.88|29387.88|29387.88|29387.88|29387.88|29387.88|0
1605799860000|2020-11-19 15:31:00|29400.8|29400.8|29396.49|29396.49|29400.8|29400.8|29396.49|29396.49|0
1605799890000|2020-11-19 15:31:30|29400.8|29400.8|29392.19|29392.19|29405.11|29405.11|29392.19|29392.19|0
1605799900000|2020-11-19 15:31:40|29387.88|29387.88|29398.27|29398.27|29398.27|29398.27|29387.88|29387.88|0
1605799910000|2020-11-19 15:31:50|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|0
1605799930000|2020-11-19 15:32:10|29389.66|29389.66|29388.91|29388.91|29393.21|29393.21|29388.91|29388.91|0
1605799940000|2020-11-19 15:32:20|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|0
1605799950000|2020-11-19 15:32:30|29389.66|29389.66|29387.88|29387.88|29389.66|29389.66|29387.88|29387.88|0
1605799960000|2020-11-19 15:32:40|29392.19|29392.19|29393.97|29393.97|29396.49|29396.49|29392.19|29392.19|0
1605799980000|2020-11-19 15:33:00|29385.35|29385.35|29393.97|29393.97|29393.97|29393.97|29385.35|29385.35|0
1605799990000|2020-11-19 15:33:10|29395.74|29395.74|29395.74|29395.74|29395.74|29395.74|29395.74|29395.74|0
1605800000000|2020-11-19 15:33:20|29400.05|29400.05|29400.05|29400.05|29400.05|29400.05|29400.05|29400.05|0
1605800010000|2020-11-19 15:33:30|29408.66|29408.66|29408.66|29408.66|29408.66|29408.66|29408.66|29408.66|0
1605800020000|2020-11-19 15:33:40|29410.44|29410.44|29423.36|29423.36|29423.36|29423.36|29410.44|29410.44|0
1605800030000|2020-11-19 15:33:50|29427.66|29427.66|29423.36|29423.36|29427.66|29427.66|29423.36|29423.36|0
1605800060000|2020-11-19 15:34:20|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|0
1605800100000|2020-11-19 15:35:00|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|0
1605800120000|2020-11-19 15:35:20|29425.14|29425.14|29429.44|29429.44|29429.44|29429.44|29425.14|29425.14|0
1605800130000|2020-11-19 15:35:30|29425.14|29425.14|29433.75|29433.75|29433.75|29433.75|29425.14|29425.14|0
1605800140000|2020-11-19 15:35:40|29429.44|29429.44|29431.22|29431.22|29431.22|29431.22|29429.44|29429.44|0
1605800150000|2020-11-19 15:35:50|29426.91|29426.91|29426.91|29426.91|29426.91|29426.91|29426.91|29426.91|0
1605800160000|2020-11-19 15:36:00|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|0
1605800180000|2020-11-19 15:36:20|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|0
1605800190000|2020-11-19 15:36:30|29435.53|29435.53|29437.3|29437.3|29437.3|29437.3|29435.53|29435.53|0
1605800220000|2020-11-19 15:37:00|29433.75|29433.75|29425.14|29425.14|29433.75|29433.75|29425.14|29425.14|0
1605800230000|2020-11-19 15:37:10|29419.05|29419.05|29414.75|29414.75|29419.05|29419.05|29414.75|29414.75|0
1605800260000|2020-11-19 15:37:40|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|0
1605800270000|2020-11-19 15:37:50|29431.97|29431.97|29429.44|29429.44|29433.75|29433.75|29429.44|29429.44|0
1605800290000|2020-11-19 15:38:10|29425.14|29425.14|29425.14|29425.14|29425.14|29425.14|29425.14|29425.14|0
1605800300000|2020-11-19 15:38:20|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|0
1605800320000|2020-11-19 15:38:40|29412.22|29412.22|29412.22|29412.22|29412.22|29412.22|29412.22|29412.22|0
1605800330000|2020-11-19 15:38:50|29410.44|29410.44|29406.13|29406.13|29410.44|29410.44|29406.13|29406.13|0
1605800340000|2020-11-19 15:39:00|29410.44|29410.44|29414.75|29414.75|29414.75|29414.75|29410.44|29410.44|0
1605800360000|2020-11-19 15:39:20|29410.44|29410.44|29414.75|29414.75|29414.75|29414.75|29410.44|29410.44|0
1605800370000|2020-11-19 15:39:30|29419.05|29419.05|29423.36|29423.36|29423.36|29423.36|29419.05|29419.05|0
1605800380000|2020-11-19 15:39:40|29427.66|29427.66|29423.36|29423.36|29427.66|29427.66|29423.36|29423.36|0
1605800410000|2020-11-19 15:40:10|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|0
1605800420000|2020-11-19 15:40:20|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|0
1605800430000|2020-11-19 15:40:30|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|0
1605800470000|2020-11-19 15:41:10|29435.53|29435.53|29429.44|29429.44|29435.53|29435.53|29429.44|29429.44|0
1605800480000|2020-11-19 15:41:20|29425.14|29425.14|29420.83|29420.83|29425.14|29425.14|29420.83|29420.83|0
1605800510000|2020-11-19 15:41:50|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|0
1605800540000|2020-11-19 15:42:20|29412.22|29412.22|29412.22|29412.22|29412.22|29412.22|29412.22|29412.22|0
1605800550000|2020-11-19 15:42:30|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|0
1605800560000|2020-11-19 15:42:40|29412.22|29412.22|29410.44|29410.44|29412.22|29412.22|29410.44|29410.44|0
1605800580000|2020-11-19 15:43:00|29412.22|29412.22|29413.99|29413.99|29413.99|29413.99|29412.22|29412.22|0
1605800590000|2020-11-19 15:43:10|29408.66|29408.66|29410.44|29410.44|29410.44|29410.44|29408.66|29408.66|0
1605800620000|2020-11-19 15:43:40|29413.99|29413.99|29415.77|29415.77|29415.77|29415.77|29413.99|29413.99|0
1605800630000|2020-11-19 15:43:50|29420.08|29420.08|29427.94|29427.94|29427.94|29427.94|29420.08|29420.08|0
1605800640000|2020-11-19 15:44:00|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|0
1605800650000|2020-11-19 15:44:10|29434.77|29434.77|29434.77|29434.77|29434.77|29434.77|29434.77|29434.77|0
1605800660000|2020-11-19 15:44:20|29426.16|29426.16|29426.16|29426.16|29426.16|29426.16|29426.16|29426.16|0
1605800670000|2020-11-19 15:44:30|29424.38|29424.38|29424.38|29424.38|29424.38|29424.38|29424.38|29424.38|0
1605800680000|2020-11-19 15:44:40|29420.08|29420.08|29420.08|29420.08|29420.08|29420.08|29420.08|29420.08|0
1605800690000|2020-11-19 15:44:50|29418.3|29418.3|29418.3|29418.3|29418.3|29418.3|29418.3|29418.3|0
1605800700000|2020-11-19 15:45:00|29422.61|29422.61|29422.61|29422.61|29426.91|29426.91|29422.61|29422.61|0
1605800740000|2020-11-19 15:45:40|29426.91|29426.91|29426.91|29426.91|29426.91|29426.91|29426.91|29426.91|0
1605800760000|2020-11-19 15:46:00|29431.22|29431.22|29431.22|29431.22|29435.53|29435.53|29431.22|29431.22|0
1605800810000|2020-11-19 15:46:50|29433|29433|29433|29433|29433|29433|29433|29433|0
1605800820000|2020-11-19 15:47:00|29437.3|29437.3|29445.92|29445.92|29445.92|29445.92|29437.3|29437.3|0
1605800850000|2020-11-19 15:47:30|29441.61|29441.61|29433|29433|29441.61|29441.61|29433|29433|0
1605800870000|2020-11-19 15:47:50|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|0
1605800890000|2020-11-19 15:48:10|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|29435.53|0
1605800940000|2020-11-19 15:49:00|29431.22|29431.22|29435.53|29435.53|29435.53|29435.53|29431.22|29431.22|0
1605800960000|2020-11-19 15:49:20|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|0
1605800970000|2020-11-19 15:49:30|29441.61|29441.61|29441.61|29441.61|29441.61|29441.61|29441.61|29441.61|0
1605800990000|2020-11-19 15:49:50|29445.92|29445.92|29445.92|29445.92|29445.92|29445.92|29445.92|29445.92|0
1605801010000|2020-11-19 15:50:10|29450.22|29450.22|29450.22|29450.22|29450.22|29450.22|29450.22|29450.22|0
1605801020000|2020-11-19 15:50:20|29441.61|29441.61|29441.61|29441.61|29445.92|29445.92|29441.61|29441.61|0
1605801030000|2020-11-19 15:50:30|29438.05|29438.05|29433.75|29433.75|29438.05|29438.05|29433.75|29433.75|0
1605801040000|2020-11-19 15:50:40|29438.05|29438.05|29444.14|29444.14|29444.14|29444.14|29438.05|29438.05|0
1605801050000|2020-11-19 15:50:50|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|0
1605801060000|2020-11-19 15:51:00|29444.14|29444.14|29444.14|29444.14|29444.14|29444.14|29444.14|29444.14|0
1605801110000|2020-11-19 15:51:50|29442.36|29442.36|29436.28|29436.28|29442.36|29442.36|29436.28|29436.28|0
1605801120000|2020-11-19 15:52:00|29427.66|29427.66|29427.66|29427.66|29427.66|29427.66|29427.66|29427.66|0
1605801170000|2020-11-19 15:52:50|29423.36|29423.36|29419.8|29419.8|29423.36|29423.36|29419.8|29419.8|0
1605801180000|2020-11-19 15:53:00|29421.58|29421.58|29423.36|29423.36|29423.36|29423.36|29421.58|29421.58|0
1605801210000|2020-11-19 15:53:30|29427.66|29427.66|29427.66|29427.66|29427.66|29427.66|29427.66|29427.66|0
1605801230000|2020-11-19 15:53:50|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|0
1605801240000|2020-11-19 15:54:00|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|29419.05|0
1605801260000|2020-11-19 15:54:20|29414.75|29414.75|29414.75|29414.75|29414.75|29414.75|29414.75|29414.75|0
1605801280000|2020-11-19 15:54:40|29411.19|29411.19|29415.5|29415.5|29415.5|29415.5|29411.19|29411.19|0
1605801310000|2020-11-19 15:55:10|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|0
1605801330000|2020-11-19 15:55:30|29415.5|29415.5|29415.5|29415.5|29415.5|29415.5|29415.5|29415.5|0
1605801360000|2020-11-19 15:56:00|29411.19|29411.19|29415.5|29415.5|29415.5|29415.5|29411.19|29411.19|0
1605801390000|2020-11-19 15:56:30|29406.88|29406.88|29402.58|29402.58|29406.88|29406.88|29398.27|29398.27|0
1605801400000|2020-11-19 15:56:40|29406.88|29406.88|29406.88|29406.88|29406.88|29406.88|29406.88|29406.88|0
1605801410000|2020-11-19 15:56:50|29402.58|29402.58|29400.8|29400.8|29402.58|29402.58|29400.8|29400.8|0
1605801430000|2020-11-19 15:57:10|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|0
1605801440000|2020-11-19 15:57:20|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|0
1605801450000|2020-11-19 15:57:30|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|0
1605801470000|2020-11-19 15:57:50|29392.19|29392.19|29392.19|29392.19|29392.19|29392.19|29392.19|29392.19|0
1605801480000|2020-11-19 15:58:00|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|0
1605801490000|2020-11-19 15:58:10|29400.8|29400.8|29392.19|29392.19|29400.8|29400.8|29392.19|29392.19|0
1605801500000|2020-11-19 15:58:20|29387.88|29387.88|29387.88|29387.88|29387.88|29387.88|29387.88|29387.88|0
1605801510000|2020-11-19 15:58:30|29389.66|29389.66|29389.66|29389.66|29389.66|29389.66|29389.66|29389.66|0
1605801520000|2020-11-19 15:58:40|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|29393.97|0
1605801530000|2020-11-19 15:58:50|29392.19|29392.19|29383.58|29383.58|29392.19|29392.19|29383.58|29383.58|0
1605801540000|2020-11-19 15:59:00|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|0
1605801550000|2020-11-19 15:59:10|29374.96|29374.96|29374.96|29374.96|29374.96|29374.96|29374.96|29374.96|0
1605801570000|2020-11-19 15:59:30|29373.18|29373.18|29368.88|29368.88|29373.18|29373.18|29368.88|29368.88|0
1605801590000|2020-11-19 15:59:50|29364.57|29364.57|29364.57|29364.57|29364.57|29364.57|29364.57|29364.57|0
1605801600000|2020-11-19 16:00:00|29362.79|29362.79|29374.96|29374.96|29374.96|29374.96|29362.79|29362.79|0
1605801610000|2020-11-19 16:00:10|29370.66|29370.66|29370.66|29370.66|29370.66|29370.66|29370.66|29370.66|0
1605801620000|2020-11-19 16:00:20|29374.96|29374.96|29374.96|29374.96|29374.96|29374.96|29374.96|29374.96|0
1605801660000|2020-11-19 16:01:00|29370.66|29370.66|29374.96|29374.96|29374.96|29374.96|29370.66|29370.66|0
1605801680000|2020-11-19 16:01:20|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|0
1605801730000|2020-11-19 16:02:10|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|0
1605801740000|2020-11-19 16:02:20|29385.35|29385.35|29389.66|29389.66|29389.66|29389.66|29385.35|29385.35|0
1605801820000|2020-11-19 16:03:40|29385.35|29385.35|29385.35|29385.35|29385.35|29385.35|29385.35|29385.35|0
1605801830000|2020-11-19 16:03:50|29379.27|29379.27|29383.58|29383.58|29383.58|29383.58|29379.27|29379.27|0
1605801840000|2020-11-19 16:04:00|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|0
1605801850000|2020-11-19 16:04:10|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|0
1605801870000|2020-11-19 16:04:30|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|0
1605801880000|2020-11-19 16:04:40|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|0
1605801890000|2020-11-19 16:04:50|29367.1|29367.1|29367.1|29367.1|29367.1|29367.1|29367.1|29367.1|0
1605801930000|2020-11-19 16:05:30|29370.66|29370.66|29378.52|29378.52|29380.29|29380.29|29370.66|29370.66|0
1605801940000|2020-11-19 16:05:40|29382.82|29382.82|29391.44|29391.44|29391.44|29391.44|29382.82|29382.82|0
1605801950000|2020-11-19 16:05:50|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|0
1605801960000|2020-11-19 16:06:00|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|0
1605801990000|2020-11-19 16:06:30|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|0
1605802010000|2020-11-19 16:06:50|29387.13|29387.13|29385.35|29385.35|29387.13|29387.13|29385.35|29385.35|0
1605802040000|2020-11-19 16:07:20|29389.66|29389.66|29389.66|29389.66|29389.66|29389.66|29389.66|29389.66|0
1605802050000|2020-11-19 16:07:30|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|0
1605802070000|2020-11-19 16:07:50|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|0
1605802080000|2020-11-19 16:08:00|29381.05|29381.05|29387.13|29387.13|29388.91|29388.91|29376.74|29376.74|0
1605802090000|2020-11-19 16:08:10|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|0
1605802100000|2020-11-19 16:08:20|29387.13|29387.13|29382.82|29382.82|29387.13|29387.13|29382.82|29382.82|0
1605802110000|2020-11-19 16:08:30|29378.52|29378.52|29374.21|29374.21|29378.52|29378.52|29374.21|29374.21|0
1605802130000|2020-11-19 16:08:50|29372.43|29372.43|29374.21|29374.21|29374.21|29374.21|29372.43|29372.43|0
1605802140000|2020-11-19 16:09:00|29378.52|29378.52|29382.82|29382.82|29382.82|29382.82|29378.52|29378.52|0
1605802150000|2020-11-19 16:09:10|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|0
1605802160000|2020-11-19 16:09:20|29382.82|29382.82|29381.05|29381.05|29382.82|29382.82|29381.05|29381.05|0
1605802170000|2020-11-19 16:09:30|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|0
1605802200000|2020-11-19 16:10:00|29378.52|29378.52|29378.52|29378.52|29378.52|29378.52|29378.52|29378.52|0
1605802210000|2020-11-19 16:10:10|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|0
1605802240000|2020-11-19 16:10:40|29384.6|29384.6|29393.21|29393.21|29393.21|29393.21|29384.6|29384.6|0
1605802250000|2020-11-19 16:10:50|29397.52|29397.52|29393.21|29393.21|29397.52|29397.52|29393.21|29393.21|0
1605802260000|2020-11-19 16:11:00|29388.91|29388.91|29388.91|29388.91|29388.91|29388.91|29388.91|29388.91|0
1605802290000|2020-11-19 16:11:30|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|0
1605802300000|2020-11-19 16:11:40|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|29391.44|0
1605802320000|2020-11-19 16:12:00|29393.21|29393.21|29391.44|29391.44|29393.21|29393.21|29391.44|29391.44|0
1605802340000|2020-11-19 16:12:20|29387.13|29387.13|29400.05|29400.05|29400.05|29400.05|29387.13|29387.13|0
1605802350000|2020-11-19 16:12:30|29395.74|29395.74|29395.74|29395.74|29395.74|29395.74|29395.74|29395.74|0
1605802380000|2020-11-19 16:13:00|29391.44|29391.44|29389.66|29389.66|29391.44|29391.44|29389.66|29389.66|0
1605802400000|2020-11-19 16:13:20|29385.35|29385.35|29385.35|29385.35|29385.35|29385.35|29385.35|29385.35|0
1605802420000|2020-11-19 16:13:40|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|29383.58|0
1605802480000|2020-11-19 16:14:40|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|29379.27|0
1605802490000|2020-11-19 16:14:50|29374.96|29374.96|29383.58|29383.58|29383.58|29383.58|29374.96|29374.96|0
1605802500000|2020-11-19 16:15:00|29379.27|29379.27|29380.02|29380.02|29380.02|29380.02|29375.71|29375.71|0
1605802520000|2020-11-19 16:15:20|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|0
1605802540000|2020-11-19 16:15:40|29371.41|29371.41|29362.79|29362.79|29371.41|29371.41|29358.49|29358.49|0
1605802560000|2020-11-19 16:16:00|29358.49|29358.49|29362.79|29362.79|29362.79|29362.79|29358.49|29358.49|0
1605802570000|2020-11-19 16:16:10|29361.02|29361.02|29356.71|29356.71|29361.02|29361.02|29356.71|29356.71|0
1605802590000|2020-11-19 16:16:30|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|0
1605802620000|2020-11-19 16:17:00|29361.02|29361.02|29361.02|29361.02|29361.02|29361.02|29361.02|29361.02|0
1605802630000|2020-11-19 16:17:10|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|0
1605802640000|2020-11-19 16:17:20|29358.49|29358.49|29358.49|29358.49|29358.49|29358.49|29358.49|29358.49|0
1605802650000|2020-11-19 16:17:30|29356.71|29356.71|29350.63|29350.63|29356.71|29356.71|29350.63|29350.63|0
1605802660000|2020-11-19 16:17:40|29346.32|29346.32|29346.32|29346.32|29346.32|29346.32|29346.32|29346.32|0
1605802680000|2020-11-19 16:18:00|29350.63|29350.63|29350.63|29350.63|29350.63|29350.63|29350.63|29350.63|0
1605802690000|2020-11-19 16:18:10|29354.18|29354.18|29354.18|29354.18|29358.49|29358.49|29354.18|29354.18|0
1605802700000|2020-11-19 16:18:20|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|0
1605802740000|2020-11-19 16:19:00|29354.18|29354.18|29354.18|29354.18|29354.18|29354.18|29354.18|29354.18|0
1605802770000|2020-11-19 16:19:30|29355.96|29355.96|29360.27|29360.27|29360.27|29360.27|29355.96|29355.96|0
1605802780000|2020-11-19 16:19:40|29355.96|29355.96|29347.35|29347.35|29355.96|29355.96|29343.04|29343.04|0
1605802800000|2020-11-19 16:20:00|29343.04|29343.04|29338.73|29338.73|29343.04|29343.04|29338.73|29338.73|0
1605802810000|2020-11-19 16:20:10|29330.12|29330.12|29334.43|29334.43|29334.43|29334.43|29330.12|29330.12|0
1605802820000|2020-11-19 16:20:20|29338.73|29338.73|29338.73|29338.73|29338.73|29338.73|29338.73|29338.73|0
1605802830000|2020-11-19 16:20:30|29334.43|29334.43|29334.43|29334.43|29334.43|29334.43|29334.43|29334.43|0
1605802840000|2020-11-19 16:20:40|29330.12|29330.12|29330.12|29330.12|29330.12|29330.12|29330.12|29330.12|0
1605802860000|2020-11-19 16:21:00|29328.34|29328.34|29338.73|29338.73|29338.73|29338.73|29328.34|29328.34|0
1605802870000|2020-11-19 16:21:10|29334.43|29334.43|29334.43|29334.43|29334.43|29334.43|29334.43|29334.43|0
1605802890000|2020-11-19 16:21:30|29332.65|29332.65|29335.18|29335.18|29335.18|29335.18|29330.87|29330.87|0
1605802900000|2020-11-19 16:21:40|29339.49|29339.49|29339.49|29339.49|29339.49|29339.49|29339.49|29339.49|0
1605802910000|2020-11-19 16:21:50|29335.18|29335.18|29330.87|29330.87|29335.18|29335.18|29330.87|29330.87|0
1605802920000|2020-11-19 16:22:00|29326.57|29326.57|29326.57|29326.57|29326.57|29326.57|29326.57|29326.57|0
1605802930000|2020-11-19 16:22:10|29322.26|29322.26|29326.57|29326.57|29326.57|29326.57|29322.26|29322.26|0
1605802940000|2020-11-19 16:22:20|29332.65|29332.65|29336.96|29336.96|29336.96|29336.96|29332.65|29332.65|0
1605802950000|2020-11-19 16:22:30|29332.65|29332.65|29332.65|29332.65|29332.65|29332.65|29332.65|29332.65|0
1605802960000|2020-11-19 16:22:40|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|0
1605802970000|2020-11-19 16:22:50|29341.26|29341.26|29345.57|29345.57|29345.57|29345.57|29341.26|29341.26|0
1605802990000|2020-11-19 16:23:10|29347.35|29347.35|29347.35|29347.35|29347.35|29347.35|29347.35|29347.35|0
1605803020000|2020-11-19 16:23:40|29351.65|29351.65|29354.18|29354.18|29354.18|29354.18|29349.88|29349.88|0
1605803030000|2020-11-19 16:23:50|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|0
1605803040000|2020-11-19 16:24:00|29358.49|29358.49|29362.79|29362.79|29367.1|29367.1|29358.49|29358.49|0
1605803050000|2020-11-19 16:24:10|29358.49|29358.49|29358.49|29358.49|29358.49|29358.49|29358.49|29358.49|0
1605803070000|2020-11-19 16:24:30|29354.18|29354.18|29354.18|29354.18|29354.18|29354.18|29354.18|29354.18|0
1605803090000|2020-11-19 16:24:50|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|29349.88|0
1605803100000|2020-11-19 16:25:00|29354.18|29354.18|29355.96|29355.96|29355.96|29355.96|29352.4|29352.4|0
1605803110000|2020-11-19 16:25:10|29360.27|29360.27|29360.27|29360.27|29364.57|29364.57|29360.27|29360.27|0
1605803130000|2020-11-19 16:25:30|29358.49|29358.49|29356.71|29356.71|29358.49|29358.49|29356.71|29356.71|0
1605803160000|2020-11-19 16:26:00|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|0
1605803170000|2020-11-19 16:26:10|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|0
1605803190000|2020-11-19 16:26:30|29361.02|29361.02|29361.02|29361.02|29361.02|29361.02|29361.02|29361.02|0
1605803200000|2020-11-19 16:26:40|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|0
1605803210000|2020-11-19 16:26:50|29369.63|29369.63|29369.63|29369.63|29369.63|29369.63|29369.63|29369.63|0
1605803220000|2020-11-19 16:27:00|29386.1|29386.1|29386.1|29386.1|29386.1|29386.1|29384.33|29384.33|0
1605803230000|2020-11-19 16:27:10|29381.8|29381.8|29377.49|29377.49|29381.8|29381.8|29377.49|29377.49|0
1605803240000|2020-11-19 16:27:20|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|0
1605803250000|2020-11-19 16:27:30|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|0
1605803260000|2020-11-19 16:27:40|29373.18|29373.18|29377.49|29377.49|29377.49|29377.49|29373.18|29373.18|0
1605803270000|2020-11-19 16:27:50|29375.71|29375.71|29380.02|29380.02|29380.02|29380.02|29371.41|29371.41|0
1605803280000|2020-11-19 16:28:00|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|29375.71|0
1605803290000|2020-11-19 16:28:10|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|0
1605803300000|2020-11-19 16:28:20|29369.63|29369.63|29367.85|29367.85|29369.63|29369.63|29367.85|29367.85|0
1605803310000|2020-11-19 16:28:30|29366.08|29366.08|29370.38|29370.38|29370.38|29370.38|29366.08|29366.08|0
1605803330000|2020-11-19 16:28:50|29366.08|29366.08|29369.63|29369.63|29373.94|29373.94|29366.08|29366.08|0
1605803340000|2020-11-19 16:29:00|29366.08|29366.08|29363.55|29363.55|29367.85|29367.85|29357.46|29357.46|0
1605803350000|2020-11-19 16:29:10|29359.99|29359.99|29361.77|29361.77|29361.77|29361.77|29359.99|29359.99|0
1605803360000|2020-11-19 16:29:20|29367.85|29367.85|29369.63|29369.63|29373.94|29373.94|29363.55|29363.55|0
1605803370000|2020-11-19 16:29:30|29366.08|29366.08|29357.46|29357.46|29370.38|29370.38|29357.46|29357.46|0
1605803380000|2020-11-19 16:29:40|29355.68|29355.68|29355.68|29355.68|29355.68|29355.68|29355.68|29355.68|0
1605803390000|2020-11-19 16:29:50|29353.91|29353.91|29326.29|29326.29|29353.91|29353.91|29326.29|29326.29|0
1605860100000|2020-11-20 08:15:00|29379.47|29379.47|29385.55|29385.55|29385.55|29385.55|29379.47|29379.47|0
1605860130000|2020-11-20 08:15:30|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|0
1605860140000|2020-11-20 08:15:40|29389.86|29389.86|29389.86|29389.86|29389.86|29389.86|29389.86|29389.86|0
1605860150000|2020-11-20 08:15:50|29402.78|29402.78|29407.09|29407.09|29407.09|29407.09|29402.78|29402.78|0
1605860160000|2020-11-20 08:16:00|29408.86|29408.86|29429.64|29429.64|29429.64|29429.64|29408.86|29408.86|0
1605860200000|2020-11-20 08:16:40|29427.87|29427.87|29427.87|29427.87|29427.87|29427.87|29427.87|29427.87|0
1605860220000|2020-11-20 08:17:00|29432.17|29432.17|29427.87|29427.87|29432.17|29432.17|29419.25|29419.25|0
1605860240000|2020-11-20 08:17:20|29431.42|29431.42|29431.42|29431.42|29431.42|29431.42|29431.42|29431.42|0
1605860250000|2020-11-20 08:17:30|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|29414.2|29414.2|0
1605860270000|2020-11-20 08:17:50|29414.2|29414.2|29403.81|29403.81|29414.2|29414.2|29403.81|29403.81|0
1605860280000|2020-11-20 08:18:00|29399.5|29399.5|29404.83|29404.83|29404.83|29404.83|29395.19|29395.19|0
1605860290000|2020-11-20 08:18:10|29409.14|29409.14|29409.14|29409.14|29409.14|29409.14|29409.14|29409.14|0
1605860320000|2020-11-20 08:18:40|29387.61|29387.61|29400.53|29400.53|29400.53|29400.53|29387.61|29387.61|0
1605860330000|2020-11-20 08:18:50|29404.83|29404.83|29400.53|29400.53|29404.83|29404.83|29400.53|29400.53|0
1605860370000|2020-11-20 08:19:30|29404.08|29404.08|29404.08|29404.08|29404.08|29404.08|29404.08|29404.08|0
1605860390000|2020-11-20 08:19:50|29408.39|29408.39|29411.94|29411.94|29411.94|29411.94|29408.39|29408.39|0
1605860410000|2020-11-20 08:20:10|29407.64|29407.64|29407.64|29407.64|29407.64|29407.64|29407.64|29407.64|0
1605860420000|2020-11-20 08:20:20|29416.25|29416.25|29419.8|29419.8|29419.8|29419.8|29416.25|29416.25|0
1605860450000|2020-11-20 08:20:50|29428.42|29428.42|29428.42|29428.42|29428.42|29428.42|29428.42|29428.42|0
1605860480000|2020-11-20 08:21:20|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|0
1605860490000|2020-11-20 08:21:30|29428.42|29428.42|29428.42|29428.42|29428.42|29428.42|29428.42|29428.42|0
1605860500000|2020-11-20 08:21:40|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|0
1605860510000|2020-11-20 08:21:50|29437.03|29437.03|29437.03|29437.03|29437.03|29437.03|29437.03|29437.03|0
1605860520000|2020-11-20 08:22:00|29444.14|29444.14|29442.36|29442.36|29444.14|29444.14|29442.36|29442.36|0
1605860530000|2020-11-20 08:22:10|29455.28|29455.28|29474.28|29474.28|29474.28|29474.28|29455.28|29455.28|0
1605860540000|2020-11-20 08:22:20|29478.59|29478.59|29480.37|29480.37|29480.37|29480.37|29478.59|29478.59|0
1605860550000|2020-11-20 08:22:30|29497.59|29497.59|29497.59|29497.59|29497.59|29497.59|29497.59|29497.59|0
1605860560000|2020-11-20 08:22:40|29494.04|29494.04|29489.73|29489.73|29494.04|29494.04|29489.73|29489.73|0
1605860570000|2020-11-20 08:22:50|29498.34|29498.34|29496.57|29496.57|29498.34|29498.34|29496.57|29496.57|0
1605860580000|2020-11-20 08:23:00|29493.01|29493.01|29493.01|29493.01|29493.01|29493.01|29493.01|29493.01|0
1605860590000|2020-11-20 08:23:10|29484.4|29484.4|29480.09|29480.09|29484.4|29484.4|29480.09|29480.09|0
1605860600000|2020-11-20 08:23:20|29481.87|29481.87|29490.48|29490.48|29490.48|29490.48|29481.87|29481.87|0
1605860610000|2020-11-20 08:23:30|29494.79|29494.79|29494.79|29494.79|29494.79|29494.79|29494.79|29494.79|0
1605860630000|2020-11-20 08:23:50|29496.57|29496.57|29496.57|29496.57|29496.57|29496.57|29496.57|29496.57|0
1605860670000|2020-11-20 08:24:30|29491.23|29491.23|29491.23|29491.23|29491.23|29491.23|29491.23|29491.23|0
1605860680000|2020-11-20 08:24:40|29486.93|29486.93|29476.54|29476.54|29486.93|29486.93|29476.54|29476.54|0
1605860690000|2020-11-20 08:24:50|29472.98|29472.98|29472.98|29472.98|29472.98|29472.98|29472.98|29472.98|0
1605860730000|2020-11-20 08:25:30|29469.43|29469.43|29465.87|29465.87|29469.43|29469.43|29457.26|29457.26|0
1605860750000|2020-11-20 08:25:50|29474.48|29474.48|29496.02|29496.02|29496.02|29496.02|29474.48|29474.48|0
1605860760000|2020-11-20 08:26:00|29487.4|29487.4|29491.71|29491.71|29496.02|29496.02|29487.4|29487.4|0
1605860770000|2020-11-20 08:26:10|29483.1|29483.1|29481.32|29481.32|29487.4|29487.4|29481.32|29481.32|0
1605860780000|2020-11-20 08:26:20|29484.87|29484.87|29481.32|29481.32|29484.87|29484.87|29481.32|29481.32|0
1605860790000|2020-11-20 08:26:30|29485.63|29485.63|29485.63|29485.63|29485.63|29485.63|29485.63|29485.63|0
1605860800000|2020-11-20 08:26:40|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|0
1605860810000|2020-11-20 08:26:50|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|0
1605860830000|2020-11-20 08:27:10|29504.63|29504.63|29506.41|29506.41|29506.41|29506.41|29504.63|29504.63|0
1605860840000|2020-11-20 08:27:20|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|0
1605860870000|2020-11-20 08:27:50|29506.41|29506.41|29497.79|29497.79|29506.41|29506.41|29497.79|29497.79|0
1605860880000|2020-11-20 08:28:00|29496.02|29496.02|29483.1|29483.1|29496.02|29496.02|29483.1|29483.1|0
1605860890000|2020-11-20 08:28:10|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|0
1605860900000|2020-11-20 08:28:20|29493.49|29493.49|29491.71|29491.71|29493.49|29493.49|29491.71|29491.71|0
1605860910000|2020-11-20 08:28:30|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|0
1605860930000|2020-11-20 08:28:50|29478.79|29478.79|29478.79|29478.79|29478.79|29478.79|29478.79|29478.79|0
1605860940000|2020-11-20 08:29:00|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|0
1605860950000|2020-11-20 08:29:10|29473.46|29473.46|29471.68|29471.68|29475.99|29475.99|29471.68|29471.68|0
1605860980000|2020-11-20 08:29:40|29473.46|29473.46|29479.54|29479.54|29479.54|29479.54|29473.46|29473.46|0
1605860990000|2020-11-20 08:29:50|29475.99|29475.99|29475.99|29475.99|29475.99|29475.99|29475.99|29475.99|0
1605861000000|2020-11-20 08:30:00|29474.21|29474.21|29478.52|29478.52|29478.52|29478.52|29472.43|29472.43|0
1605861010000|2020-11-20 08:30:10|29476.74|29476.74|29475.99|29475.99|29476.74|29476.74|29470.66|29470.66|0
1605861020000|2020-11-20 08:30:20|29477.77|29477.77|29477.77|29477.77|29477.77|29477.77|29477.77|29477.77|0
1605861030000|2020-11-20 08:30:30|29485.63|29485.63|29487.4|29487.4|29487.4|29487.4|29485.63|29485.63|0
1605861040000|2020-11-20 08:30:40|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|0
1605861050000|2020-11-20 08:30:50|29482.82|29482.82|29466.35|29466.35|29482.82|29482.82|29466.35|29466.35|0
1605861060000|2020-11-20 08:31:00|29468.13|29468.13|29478.52|29478.52|29482.82|29482.82|29468.13|29468.13|0
1605861070000|2020-11-20 08:31:10|29474.21|29474.21|29472.43|29472.43|29474.21|29474.21|29472.43|29472.43|0
1605861090000|2020-11-20 08:31:30|29468.13|29468.13|29468.13|29468.13|29468.13|29468.13|29468.13|29468.13|0
1605861110000|2020-11-20 08:31:50|29473.46|29473.46|29473.46|29473.46|29473.46|29473.46|29473.46|29473.46|0
1605861130000|2020-11-20 08:32:10|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|29477.01|0
1605861140000|2020-11-20 08:32:20|29468.13|29468.13|29468.13|29468.13|29468.13|29468.13|29463.82|29463.82|0
1605861150000|2020-11-20 08:32:30|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|0
1605861160000|2020-11-20 08:32:40|29470.66|29470.66|29479.27|29479.27|29479.27|29479.27|29470.66|29470.66|0
1605861170000|2020-11-20 08:32:50|29477.49|29477.49|29477.49|29477.49|29477.49|29477.49|29477.49|29477.49|0
1605861180000|2020-11-20 08:33:00|29468.88|29468.88|29464.57|29464.57|29468.88|29468.88|29464.57|29464.57|0
1605861190000|2020-11-20 08:33:10|29468.88|29468.88|29468.88|29468.88|29468.88|29468.88|29468.88|29468.88|0
1605861200000|2020-11-20 08:33:20|29464.57|29464.57|29464.57|29464.57|29464.57|29464.57|29464.57|29464.57|0
1605861210000|2020-11-20 08:33:30|29466.35|29466.35|29466.35|29466.35|29466.35|29466.35|29466.35|29466.35|0
1605861230000|2020-11-20 08:33:50|29463.82|29463.82|29460.27|29460.27|29463.82|29463.82|29460.27|29460.27|0
1605861260000|2020-11-20 08:34:20|29455.96|29455.96|29455.96|29455.96|29455.96|29455.96|29455.96|29455.96|0
1605861270000|2020-11-20 08:34:30|29445.57|29445.57|29445.57|29445.57|29445.57|29445.57|29445.57|29445.57|0
1605861310000|2020-11-20 08:35:10|29443.79|29443.79|29443.79|29443.79|29443.79|29443.79|29443.79|29443.79|0
1605861330000|2020-11-20 08:35:30|29439.48|29439.48|29436.96|29436.96|29439.48|29439.48|29436.96|29436.96|0
1605861340000|2020-11-20 08:35:40|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|0
1605861360000|2020-11-20 08:36:00|29428.34|29428.34|29429.09|29429.09|29429.09|29429.09|29420.48|29420.48|0
1605861370000|2020-11-20 08:36:10|29425.54|29425.54|29425.54|29425.54|29425.54|29425.54|29425.54|29425.54|0
1605861400000|2020-11-20 08:36:40|29430.87|29430.87|29426.57|29426.57|29430.87|29430.87|29426.57|29426.57|0
1605861410000|2020-11-20 08:36:50|29422.26|29422.26|29422.26|29422.26|29422.26|29422.26|29422.26|29422.26|0
1605861420000|2020-11-20 08:37:00|29426.57|29426.57|29428.34|29428.34|29428.34|29428.34|29426.57|29426.57|0
1605861440000|2020-11-20 08:37:20|29430.12|29430.12|29430.12|29430.12|29430.12|29430.12|29430.12|29430.12|0
1605861450000|2020-11-20 08:37:30|29428.34|29428.34|29428.34|29428.34|29428.34|29428.34|29428.34|29428.34|0
1605861470000|2020-11-20 08:37:50|29426.57|29426.57|29422.26|29422.26|29426.57|29426.57|29422.26|29422.26|0
1605861480000|2020-11-20 08:38:00|29417.95|29417.95|29417.95|29417.95|29417.95|29417.95|29417.95|29417.95|0
1605861490000|2020-11-20 08:38:10|29405.79|29405.79|29405.79|29405.79|29405.79|29405.79|29405.79|29405.79|0
1605861540000|2020-11-20 08:39:00|29410.09|29410.09|29411.87|29411.87|29411.87|29411.87|29410.09|29410.09|0
1605861550000|2020-11-20 08:39:10|29420.48|29420.48|29422.26|29422.26|29422.26|29422.26|29420.48|29420.48|0
1605861560000|2020-11-20 08:39:20|29426.57|29426.57|29426.57|29426.57|29426.57|29426.57|29426.57|29426.57|0
1605861570000|2020-11-20 08:39:30|29430.87|29430.87|29434.43|29434.43|29434.43|29434.43|29430.87|29430.87|0
1605861590000|2020-11-20 08:39:50|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|0
1605861600000|2020-11-20 08:40:00|29447.35|29447.35|29447.35|29447.35|29447.35|29447.35|29447.35|29447.35|0
1605861610000|2020-11-20 08:40:10|29449.12|29449.12|29449.12|29449.12|29449.12|29449.12|29449.12|29449.12|0
1605861630000|2020-11-20 08:40:30|29444.82|29444.82|29444.82|29444.82|29444.82|29444.82|29444.82|29444.82|0
1605861650000|2020-11-20 08:40:50|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|0
1605861670000|2020-11-20 08:41:10|29448.37|29448.37|29450.9|29450.9|29452.68|29452.68|29448.37|29448.37|0
1605861680000|2020-11-20 08:41:20|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|0
1605861690000|2020-11-20 08:41:30|29450.9|29450.9|29450.9|29450.9|29450.9|29450.9|29450.9|29450.9|0
1605861700000|2020-11-20 08:41:40|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|29446.59|0
1605861710000|2020-11-20 08:41:50|29443.04|29443.04|29443.04|29443.04|29443.04|29443.04|29443.04|29443.04|0
1605861720000|2020-11-20 08:42:00|29444.82|29444.82|29441.26|29441.26|29444.82|29444.82|29441.26|29441.26|0
1605861730000|2020-11-20 08:42:10|29436.96|29436.96|29445.57|29445.57|29445.57|29445.57|29436.96|29436.96|0
1605861740000|2020-11-20 08:42:20|29449.88|29449.88|29449.88|29449.88|29449.88|29449.88|29449.88|29449.88|0
1605861760000|2020-11-20 08:42:40|29441.26|29441.26|29441.26|29441.26|29441.26|29441.26|29441.26|29441.26|0
1605861770000|2020-11-20 08:42:50|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|0
1605861790000|2020-11-20 08:43:10|29428.34|29428.34|29428.34|29428.34|29428.34|29428.34|29428.34|29428.34|0
1605861810000|2020-11-20 08:43:30|29415.42|29415.42|29415.42|29415.42|29415.42|29415.42|29415.42|29415.42|0
1605861820000|2020-11-20 08:43:40|29410.09|29410.09|29405.79|29405.79|29410.09|29410.09|29405.79|29405.79|0
1605861830000|2020-11-20 08:43:50|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|0
1605861840000|2020-11-20 08:44:00|29395.4|29395.4|29391.09|29391.09|29395.4|29395.4|29391.09|29391.09|0
1605861870000|2020-11-20 08:44:30|29395.4|29395.4|29395.4|29395.4|29395.4|29395.4|29395.4|29395.4|0
1605861880000|2020-11-20 08:44:40|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|0
1605861900000|2020-11-20 08:45:00|29392.87|29392.87|29392.87|29392.87|29392.87|29392.87|29392.87|29392.87|0
1605861910000|2020-11-20 08:45:10|29401.48|29401.48|29401.48|29401.48|29401.48|29401.48|29401.48|29401.48|0
1605861920000|2020-11-20 08:45:20|29392.87|29392.87|29392.87|29392.87|29392.87|29392.87|29392.87|29392.87|0
1605861940000|2020-11-20 08:45:40|29401.48|29401.48|29401.48|29401.48|29401.48|29401.48|29401.48|29401.48|0
1605861950000|2020-11-20 08:45:50|29405.79|29405.79|29405.79|29405.79|29405.79|29405.79|29405.79|29405.79|0
1605861960000|2020-11-20 08:46:00|29411.87|29411.87|29420.48|29420.48|29420.48|29420.48|29411.87|29411.87|0
1605861980000|2020-11-20 08:46:20|29416.18|29416.18|29416.18|29416.18|29416.18|29416.18|29416.18|29416.18|0
1605862000000|2020-11-20 08:46:40|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|0
1605862020000|2020-11-20 08:47:00|29414.4|29414.4|29418.7|29418.7|29418.7|29418.7|29414.4|29414.4|0
1605862040000|2020-11-20 08:47:20|29423.01|29423.01|29430.87|29430.87|29430.87|29430.87|29423.01|29423.01|0
1605862050000|2020-11-20 08:47:30|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|29432.65|0
1605862080000|2020-11-20 08:48:00|29430.87|29430.87|29429.09|29429.09|29430.87|29430.87|29429.09|29429.09|0
1605862090000|2020-11-20 08:48:10|29424.79|29424.79|29416.18|29416.18|29424.79|29424.79|29416.18|29416.18|0
1605862100000|2020-11-20 08:48:20|29414.4|29414.4|29414.4|29414.4|29414.4|29414.4|29414.4|29414.4|0
1605862140000|2020-11-20 08:49:00|29412.62|29412.62|29404.01|29404.01|29412.62|29412.62|29404.01|29404.01|0
1605862150000|2020-11-20 08:49:10|29386.78|29386.78|29386.78|29386.78|29386.78|29386.78|29386.78|29386.78|0
1605862180000|2020-11-20 08:49:40|29385.01|29385.01|29374.62|29374.62|29385.01|29385.01|29374.62|29374.62|0
1605862190000|2020-11-20 08:49:50|29372.84|29372.84|29369.28|29369.28|29372.84|29372.84|29369.28|29369.28|0
1605862200000|2020-11-20 08:50:00|29371.06|29371.06|29371.06|29371.06|29371.06|29371.06|29371.06|29371.06|0
1605862240000|2020-11-20 08:50:40|29362.45|29362.45|29366.75|29366.75|29371.06|29371.06|29362.45|29362.45|0
1605862250000|2020-11-20 08:50:50|29371.06|29371.06|29371.06|29371.06|29371.06|29371.06|29371.06|29371.06|0
1605862260000|2020-11-20 08:51:00|29375.37|29375.37|29366.75|29366.75|29383.98|29383.98|29366.75|29366.75|0
1605862270000|2020-11-20 08:51:10|29362.45|29362.45|29366.75|29366.75|29366.75|29366.75|29362.45|29362.45|0
1605862280000|2020-11-20 08:51:20|29368.53|29368.53|29372.09|29372.09|29372.09|29372.09|29368.53|29368.53|0
1605862290000|2020-11-20 08:51:30|29376.39|29376.39|29385.01|29385.01|29385.01|29385.01|29376.39|29376.39|0
1605862340000|2020-11-20 08:52:20|29379.67|29379.67|29377.9|29377.9|29379.67|29379.67|29377.9|29377.9|0
1605862370000|2020-11-20 08:52:50|29381.45|29381.45|29381.45|29381.45|29381.45|29381.45|29381.45|29381.45|0
1605862380000|2020-11-20 08:53:00|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|0
1605862430000|2020-11-20 08:53:50|29372.84|29372.84|29377.14|29377.14|29377.14|29377.14|29372.84|29372.84|0
1605862470000|2020-11-20 08:54:30|29372.84|29372.84|29364.23|29364.23|29372.84|29372.84|29364.23|29364.23|0
1605862480000|2020-11-20 08:54:40|29368.53|29368.53|29368.53|29368.53|29368.53|29368.53|29368.53|29368.53|0
1605862490000|2020-11-20 08:54:50|29372.84|29372.84|29385.76|29385.76|29385.76|29385.76|29368.53|29368.53|0
1605862500000|2020-11-20 08:55:00|29377.14|29377.14|29368.53|29368.53|29377.14|29377.14|29368.53|29368.53|0
1605862520000|2020-11-20 08:55:20|29364.23|29364.23|29385.76|29385.76|29385.76|29385.76|29364.23|29364.23|0
1605862530000|2020-11-20 08:55:30|29372.84|29372.84|29368.53|29368.53|29372.84|29372.84|29368.53|29368.53|0
1605862580000|2020-11-20 08:56:20|29359.92|29359.92|29359.92|29359.92|29359.92|29359.92|29359.92|29359.92|0
1605862590000|2020-11-20 08:56:30|29355.61|29355.61|29355.61|29355.61|29355.61|29355.61|29355.61|29355.61|0
1605862600000|2020-11-20 08:56:40|29351.31|29351.31|29341.67|29341.67|29351.31|29351.31|29341.67|29341.67|0
1605862610000|2020-11-20 08:56:50|29339.89|29339.89|29335.58|29335.58|29339.89|29339.89|29335.58|29335.58|0
1605862620000|2020-11-20 08:57:00|29331.28|29331.28|29331.28|29331.28|29335.58|29335.58|29331.28|29331.28|0
1605862700000|2020-11-20 08:58:20|29335.58|29335.58|29327.72|29327.72|29335.58|29335.58|29327.72|29327.72|0
1605862710000|2020-11-20 08:58:30|29325.95|29325.95|29321.64|29321.64|29325.95|29325.95|29321.64|29321.64|0
1605862730000|2020-11-20 08:58:50|29317.33|29317.33|29317.33|29317.33|29317.33|29317.33|29317.33|29317.33|0
1605862740000|2020-11-20 08:59:00|29321.64|29321.64|29321.64|29321.64|29321.64|29321.64|29321.64|29321.64|0
1605862750000|2020-11-20 08:59:10|29325.95|29325.95|29321.64|29321.64|29325.95|29325.95|29321.64|29321.64|0
1605862790000|2020-11-20 08:59:50|29323.42|29323.42|29323.42|29323.42|29323.42|29323.42|29323.42|29323.42|0
1605862800000|2020-11-20 09:00:00|29314.8|29314.8|29314.8|29314.8|29314.8|29314.8|29314.8|29314.8|0
1605862850000|2020-11-20 09:00:50|29319.11|29319.11|29319.11|29319.11|29319.11|29319.11|29319.11|29319.11|0
1605862880000|2020-11-20 09:01:20|29327.72|29327.72|29327.72|29327.72|29327.72|29327.72|29327.72|29327.72|0
1605862890000|2020-11-20 09:01:30|29332.03|29332.03|29332.03|29332.03|29332.03|29332.03|29332.03|29332.03|0
1605862900000|2020-11-20 09:01:40|29336.34|29336.34|29336.34|29336.34|29336.34|29336.34|29336.34|29336.34|0
1605862910000|2020-11-20 09:01:50|29338.11|29338.11|29335.58|29335.58|29339.89|29339.89|29335.58|29335.58|0
1605862930000|2020-11-20 09:02:10|29332.03|29332.03|29330.25|29330.25|29332.03|29332.03|29330.25|29330.25|0
1605862950000|2020-11-20 09:02:30|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|0
1605862970000|2020-11-20 09:02:50|29332.78|29332.78|29332.78|29332.78|29332.78|29332.78|29332.78|29332.78|0
1605862990000|2020-11-20 09:03:10|29331|29331|29331|29331|29331|29331|29331|29331|0
1605863000000|2020-11-20 09:03:20|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|0
1605863050000|2020-11-20 09:04:10|29337.09|29337.09|29341.39|29341.39|29341.39|29341.39|29337.09|29337.09|0
1605863070000|2020-11-20 09:04:30|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|0
1605863080000|2020-11-20 09:04:40|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|0
1605863090000|2020-11-20 09:04:50|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|29337.09|29337.09|0
1605863100000|2020-11-20 09:05:00|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|0
1605863140000|2020-11-20 09:05:40|29346.45|29346.45|29346.45|29346.45|29346.45|29346.45|29346.45|29346.45|0
1605863160000|2020-11-20 09:06:00|29342.14|29342.14|29342.14|29342.14|29342.14|29342.14|29342.14|29342.14|0
1605863170000|2020-11-20 09:06:10|29345.7|29345.7|29351.78|29351.78|29353.56|29353.56|29345.7|29345.7|0
1605863190000|2020-11-20 09:06:30|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|0
1605863220000|2020-11-20 09:07:00|29347.48|29347.48|29347.48|29347.48|29351.78|29351.78|29347.48|29347.48|0
1605863240000|2020-11-20 09:07:20|29351.78|29351.78|29356.09|29356.09|29356.09|29356.09|29351.78|29351.78|0
1605863270000|2020-11-20 09:07:50|29359.64|29359.64|29352.81|29352.81|29359.64|29359.64|29352.81|29352.81|0
1605863290000|2020-11-20 09:08:10|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|0
1605863300000|2020-11-20 09:08:20|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|0
1605863360000|2020-11-20 09:09:20|29355.34|29355.34|29351.03|29351.03|29355.34|29355.34|29351.03|29351.03|0
1605863370000|2020-11-20 09:09:30|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|0
1605863380000|2020-11-20 09:09:40|29351.03|29351.03|29351.03|29351.03|29351.03|29351.03|29351.03|29351.03|0
1605863420000|2020-11-20 09:10:20|29355.34|29355.34|29363.95|29363.95|29363.95|29363.95|29355.34|29355.34|0
1605863450000|2020-11-20 09:10:50|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|0
1605863460000|2020-11-20 09:11:00|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|0
1605863470000|2020-11-20 09:11:10|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|0
1605863490000|2020-11-20 09:11:30|29359.64|29359.64|29353.56|29353.56|29359.64|29359.64|29353.56|29353.56|0
1605863540000|2020-11-20 09:12:20|29349.25|29349.25|29349.25|29349.25|29349.25|29349.25|29349.25|29349.25|0
1605863550000|2020-11-20 09:12:30|29353.56|29353.56|29353.56|29353.56|29353.56|29353.56|29353.56|29353.56|0
1605863600000|2020-11-20 09:13:20|29351.78|29351.78|29351.78|29351.78|29351.78|29351.78|29351.78|29351.78|0
1605863630000|2020-11-20 09:13:50|29360.4|29360.4|29360.4|29360.4|29360.4|29360.4|29360.4|29360.4|0
1605863670000|2020-11-20 09:14:30|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|0
1605863680000|2020-11-20 09:14:40|29375.09|29375.09|29370.79|29370.79|29375.09|29375.09|29370.79|29370.79|0
1605863710000|2020-11-20 09:15:10|29362.92|29362.92|29354.31|29354.31|29362.92|29362.92|29354.31|29354.31|0
1605863760000|2020-11-20 09:16:00|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|29350.01|0
1605863770000|2020-11-20 09:16:10|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|29345.7|0
1605863790000|2020-11-20 09:16:30|29342.14|29342.14|29336.81|29336.81|29342.14|29342.14|29336.81|29336.81|0
1605863800000|2020-11-20 09:16:40|29332.51|29332.51|29330.73|29330.73|29332.51|29332.51|29330.73|29330.73|0
1605863820000|2020-11-20 09:17:00|29328.95|29328.95|29328.95|29328.95|29328.95|29328.95|29328.95|29328.95|0
1605863830000|2020-11-20 09:17:10|29324.64|29324.64|29324.64|29324.64|29324.64|29324.64|29324.64|29324.64|0
1605863850000|2020-11-20 09:17:30|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|0
1605863870000|2020-11-20 09:17:50|29316.03|29316.03|29316.03|29316.03|29316.03|29316.03|29316.03|29316.03|0
1605863900000|2020-11-20 09:18:20|29320.34|29320.34|29316.03|29316.03|29320.34|29320.34|29316.03|29316.03|0
1605863910000|2020-11-20 09:18:30|29314.25|29314.25|29314.25|29314.25|29314.25|29314.25|29314.25|29314.25|0
1605863930000|2020-11-20 09:18:50|29318.56|29318.56|29322.87|29322.87|29322.87|29322.87|29318.56|29318.56|0
1605863940000|2020-11-20 09:19:00|29318.56|29318.56|29331.48|29331.48|29331.48|29331.48|29318.56|29318.56|0
1605863950000|2020-11-20 09:19:10|29318.56|29318.56|29309.95|29309.95|29318.56|29318.56|29309.95|29309.95|0
1605863960000|2020-11-20 09:19:20|29301.34|29301.34|29303.11|29303.11|29303.11|29303.11|29301.34|29301.34|0
1605863970000|2020-11-20 09:19:30|29307.42|29307.42|29305.64|29305.64|29307.42|29307.42|29305.64|29305.64|0
1605863980000|2020-11-20 09:19:40|29303.86|29303.86|29300.31|29300.31|29303.86|29303.86|29300.31|29300.31|0
1605864030000|2020-11-20 09:20:30|29283.08|29283.08|29283.08|29283.08|29283.08|29283.08|29283.08|29283.08|0
1605864050000|2020-11-20 09:20:50|29281.31|29281.31|29273.45|29273.45|29281.31|29281.31|29273.45|29273.45|0
1605864060000|2020-11-20 09:21:00|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|0
1605864090000|2020-11-20 09:21:30|29266.61|29266.61|29262.3|29262.3|29266.61|29266.61|29262.3|29262.3|0
1605864110000|2020-11-20 09:21:50|29256.97|29256.97|29256.97|29256.97|29256.97|29256.97|29256.97|29256.97|0
1605864140000|2020-11-20 09:22:20|29255.19|29255.19|29255.19|29255.19|29255.19|29255.19|29255.19|29255.19|0
1605864180000|2020-11-20 09:23:00|29250.89|29250.89|29252.67|29252.67|29252.67|29252.67|29250.89|29250.89|0
1605864190000|2020-11-20 09:23:10|29248.36|29248.36|29252.67|29252.67|29252.67|29252.67|29248.36|29248.36|0
1605864200000|2020-11-20 09:23:20|29250.89|29250.89|29249.11|29249.11|29250.89|29250.89|29249.11|29249.11|0
1605864210000|2020-11-20 09:23:30|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|0
1605864230000|2020-11-20 09:23:50|29244.8|29244.8|29244.8|29244.8|29244.8|29244.8|29244.8|29244.8|0
1605864250000|2020-11-20 09:24:10|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|0
1605864260000|2020-11-20 09:24:20|29244.05|29244.05|29250.14|29250.14|29250.14|29250.14|29244.05|29244.05|0
1605864270000|2020-11-20 09:24:30|29251.91|29251.91|29247.61|29247.61|29251.91|29251.91|29243.3|29243.3|0
1605864280000|2020-11-20 09:24:40|29256.49|29256.49|29259.02|29259.02|29259.02|29259.02|29256.49|29256.49|0
1605864300000|2020-11-20 09:25:00|29260.8|29260.8|29260.8|29260.8|29260.8|29260.8|29260.8|29260.8|0
1605864330000|2020-11-20 09:25:30|29252.19|29252.19|29248.63|29248.63|29252.19|29252.19|29248.63|29248.63|0
1605864340000|2020-11-20 09:25:40|29244.33|29244.33|29244.33|29244.33|29244.33|29244.33|29244.33|29244.33|0
1605864350000|2020-11-20 09:25:50|29240.02|29240.02|29235.71|29235.71|29244.33|29244.33|29235.71|29235.71|0
1605864370000|2020-11-20 09:26:10|29240.02|29240.02|29244.33|29244.33|29244.33|29244.33|29240.02|29240.02|0
1605864380000|2020-11-20 09:26:20|29248.63|29248.63|29248.63|29248.63|29248.63|29248.63|29248.63|29248.63|0
1605864390000|2020-11-20 09:26:30|29240.77|29240.77|29240.77|29240.77|29240.77|29240.77|29240.77|29240.77|0
1605864490000|2020-11-20 09:28:10|29253.69|29253.69|29255.47|29255.47|29255.47|29255.47|29249.38|29249.38|0
1605864500000|2020-11-20 09:28:20|29251.16|29251.16|29255.47|29255.47|29255.47|29255.47|29251.16|29251.16|0
1605864510000|2020-11-20 09:28:30|29259.77|29259.77|29259.77|29259.77|29259.77|29259.77|29259.77|29259.77|0
1605864540000|2020-11-20 09:29:00|29264.08|29264.08|29269.41|29269.41|29269.41|29269.41|29264.08|29264.08|0
1605864570000|2020-11-20 09:29:30|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|0
1605864580000|2020-11-20 09:29:40|29282.33|29282.33|29285.89|29285.89|29285.89|29285.89|29282.33|29282.33|0
1605864600000|2020-11-20 09:30:00|29300.58|29300.58|29304.89|29304.89|29313.5|29313.5|29300.58|29300.58|0
1605864620000|2020-11-20 09:30:20|29309.2|29309.2|29309.2|29309.2|29309.2|29309.2|29309.2|29309.2|0
1605864630000|2020-11-20 09:30:30|29304.89|29304.89|29297.03|29297.03|29304.89|29304.89|29297.03|29297.03|0
1605864640000|2020-11-20 09:30:40|29301.34|29301.34|29301.34|29301.34|29301.34|29301.34|29301.34|29301.34|0
1605864660000|2020-11-20 09:31:00|29297.03|29297.03|29297.03|29297.03|29297.03|29297.03|29297.03|29297.03|0
1605864680000|2020-11-20 09:31:20|29301.34|29301.34|29301.34|29301.34|29301.34|29301.34|29301.34|29301.34|0
1605864700000|2020-11-20 09:31:40|29305.64|29305.64|29309.2|29309.2|29309.2|29309.2|29305.64|29305.64|0
1605864720000|2020-11-20 09:32:00|29313.5|29313.5|29313.5|29313.5|29313.5|29313.5|29313.5|29313.5|0
1605864740000|2020-11-20 09:32:20|29317.81|29317.81|29317.81|29317.81|29317.81|29317.81|29317.81|29317.81|0
1605864750000|2020-11-20 09:32:30|29319.59|29319.59|29319.59|29319.59|29319.59|29319.59|29319.59|29319.59|0
1605864760000|2020-11-20 09:32:40|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|0
1605864770000|2020-11-20 09:32:50|29334.28|29334.28|29340.37|29340.37|29340.37|29340.37|29334.28|29334.28|0
1605864810000|2020-11-20 09:33:30|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|0
1605864820000|2020-11-20 09:33:40|29334.28|29334.28|29325.67|29325.67|29334.28|29334.28|29325.67|29325.67|0
1605864840000|2020-11-20 09:34:00|29334.28|29334.28|29334.28|29334.28|29334.28|29334.28|29334.28|29334.28|0
1605864850000|2020-11-20 09:34:10|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|0
1605864860000|2020-11-20 09:34:20|29351.51|29351.51|29359.37|29359.37|29359.37|29359.37|29347.2|29347.2|0
1605864890000|2020-11-20 09:34:50|29367.98|29367.98|29367.98|29367.98|29367.98|29367.98|29367.98|29367.98|0
1605864920000|2020-11-20 09:35:20|29363.68|29363.68|29363.68|29363.68|29363.68|29363.68|29363.68|29363.68|0
1605864930000|2020-11-20 09:35:30|29355.06|29355.06|29355.06|29355.06|29355.06|29355.06|29355.06|29355.06|0
1605864940000|2020-11-20 09:35:40|29359.37|29359.37|29359.37|29359.37|29359.37|29359.37|29359.37|29359.37|0
1605864950000|2020-11-20 09:35:50|29355.06|29355.06|29355.06|29355.06|29355.06|29355.06|29355.06|29355.06|0
1605864960000|2020-11-20 09:36:00|29342.14|29342.14|29344.67|29344.67|29348.98|29348.98|29342.14|29342.14|0
1605864990000|2020-11-20 09:36:30|29348.98|29348.98|29344.67|29344.67|29348.98|29348.98|29344.67|29344.67|0
1605865010000|2020-11-20 09:36:50|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|0
1605865020000|2020-11-20 09:37:00|29334.28|29334.28|29334.28|29334.28|29334.28|29334.28|29334.28|29334.28|0
1605865040000|2020-11-20 09:37:20|29332.51|29332.51|29349.73|29349.73|29349.73|29349.73|29332.51|29332.51|0
1605865050000|2020-11-20 09:37:30|29353.29|29353.29|29353.29|29353.29|29353.29|29353.29|29353.29|29353.29|0
1605865120000|2020-11-20 09:38:40|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|0
1605865140000|2020-11-20 09:39:00|29350.48|29350.48|29352.26|29352.26|29352.26|29352.26|29350.48|29350.48|0
1605865150000|2020-11-20 09:39:10|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|0
1605865160000|2020-11-20 09:39:20|29352.26|29352.26|29356.57|29356.57|29356.57|29356.57|29352.26|29352.26|0
1605865190000|2020-11-20 09:39:50|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|0
1605865200000|2020-11-20 09:40:00|29367.71|29367.71|29365.93|29365.93|29367.71|29367.71|29365.93|29365.93|0
1605865220000|2020-11-20 09:40:20|29361.62|29361.62|29361.62|29361.62|29361.62|29361.62|29361.62|29361.62|0
1605865240000|2020-11-20 09:40:40|29370.24|29370.24|29372.01|29372.01|29372.01|29372.01|29370.24|29370.24|0
1605865290000|2020-11-20 09:41:30|29367.71|29367.71|29367.71|29367.71|29367.71|29367.71|29367.71|29367.71|0
1605865300000|2020-11-20 09:41:40|29372.01|29372.01|29372.01|29372.01|29372.01|29372.01|29372.01|29372.01|0
1605865380000|2020-11-20 09:43:00|29376.32|29376.32|29388.49|29388.49|29388.49|29388.49|29376.32|29376.32|0
1605865410000|2020-11-20 09:43:30|29392.79|29392.79|29388.49|29388.49|29392.79|29392.79|29388.49|29388.49|0
1605865420000|2020-11-20 09:43:40|29394.57|29394.57|29396.35|29396.35|29396.35|29396.35|29394.57|29394.57|0
1605865430000|2020-11-20 09:43:50|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|0
1605865440000|2020-11-20 09:44:00|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|0
1605865500000|2020-11-20 09:45:00|29409.27|29409.27|29409.27|29409.27|29409.27|29409.27|29409.27|29409.27|0
1605865530000|2020-11-20 09:45:30|29413.57|29413.57|29415.35|29415.35|29415.35|29415.35|29413.57|29413.57|0
1605865560000|2020-11-20 09:46:00|29413.57|29413.57|29409.27|29409.27|29413.57|29413.57|29409.27|29409.27|0
1605865580000|2020-11-20 09:46:20|29417.88|29417.88|29413.57|29413.57|29417.88|29417.88|29413.57|29413.57|0
1605865610000|2020-11-20 09:46:50|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|0
1605865630000|2020-11-20 09:47:10|29409.27|29409.27|29415.35|29415.35|29415.35|29415.35|29409.27|29409.27|0
1605865660000|2020-11-20 09:47:40|29419.66|29419.66|29411.05|29411.05|29419.66|29419.66|29411.05|29411.05|0
1605865670000|2020-11-20 09:47:50|29406.74|29406.74|29402.43|29402.43|29406.74|29406.74|29402.43|29402.43|0
1605865680000|2020-11-20 09:48:00|29406.74|29406.74|29406.74|29406.74|29406.74|29406.74|29406.74|29406.74|0
1605865700000|2020-11-20 09:48:20|29402.43|29402.43|29402.43|29402.43|29402.43|29402.43|29402.43|29402.43|0
1605865730000|2020-11-20 09:48:50|29398.13|29398.13|29393.82|29393.82|29398.13|29398.13|29393.82|29393.82|0
1605865750000|2020-11-20 09:49:10|29392.04|29392.04|29392.04|29392.04|29392.04|29392.04|29392.04|29392.04|0
1605865760000|2020-11-20 09:49:20|29390.27|29390.27|29390.27|29390.27|29390.27|29390.27|29390.27|29390.27|0
1605865790000|2020-11-20 09:49:50|29373.04|29373.04|29377.35|29377.35|29377.35|29377.35|29373.04|29373.04|0
1605865800000|2020-11-20 09:50:00|29373.04|29373.04|29373.04|29373.04|29373.04|29373.04|29373.04|29373.04|0
1605865830000|2020-11-20 09:50:30|29377.35|29377.35|29377.35|29377.35|29377.35|29377.35|29377.35|29377.35|0
1605865860000|2020-11-20 09:51:00|29381.65|29381.65|29381.65|29381.65|29381.65|29381.65|29381.65|29381.65|0
1605865890000|2020-11-20 09:51:30|29376.32|29376.32|29376.32|29376.32|29376.32|29376.32|29376.32|29376.32|0
1605865900000|2020-11-20 09:51:40|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|0
1605865970000|2020-11-20 09:52:50|29372.01|29372.01|29372.01|29372.01|29372.01|29372.01|29372.01|29372.01|0
1605865990000|2020-11-20 09:53:10|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|0
1605866000000|2020-11-20 09:53:20|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|0
1605866010000|2020-11-20 09:53:30|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|29370.24|0
1605866070000|2020-11-20 09:54:30|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|0
1605866120000|2020-11-20 09:55:20|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|0
1605866130000|2020-11-20 09:55:30|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|0
1605866140000|2020-11-20 09:55:40|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|0
1605866160000|2020-11-20 09:56:00|29366.68|29366.68|29358.07|29358.07|29366.68|29366.68|29358.07|29358.07|0
1605866170000|2020-11-20 09:56:10|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|29362.38|0
1605866230000|2020-11-20 09:57:10|29366.68|29366.68|29362.38|29362.38|29366.68|29366.68|29362.38|29362.38|0
1605866240000|2020-11-20 09:57:20|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|0
1605866260000|2020-11-20 09:57:40|29353.76|29353.76|29351.23|29351.23|29353.76|29353.76|29349.46|29349.46|0
1605866330000|2020-11-20 09:58:50|29353.01|29353.01|29353.01|29353.01|29353.01|29353.01|29353.01|29353.01|0
1605866350000|2020-11-20 09:59:10|29357.32|29357.32|29357.32|29357.32|29357.32|29357.32|29357.32|29357.32|0
1605866440000|2020-11-20 10:00:40|29359.1|29359.1|29359.1|29359.1|29359.1|29359.1|29359.1|29359.1|0
1605866460000|2020-11-20 10:01:00|29360.87|29360.87|29362.65|29362.65|29362.65|29362.65|29360.87|29360.87|0
1605866470000|2020-11-20 10:01:10|29358.34|29358.34|29374.82|29374.82|29374.82|29374.82|29358.34|29358.34|0
1605866480000|2020-11-20 10:01:20|29366.2|29366.2|29367.98|29367.98|29376.6|29376.6|29366.2|29366.2|0
1605866490000|2020-11-20 10:01:30|29372.29|29372.29|29376.6|29376.6|29376.6|29376.6|29372.29|29372.29|0
1605866500000|2020-11-20 10:01:40|29380.9|29380.9|29380.9|29380.9|29382.68|29382.68|29380.9|29380.9|0
1605866520000|2020-11-20 10:02:00|29389.51|29389.51|29398.13|29398.13|29398.13|29398.13|29389.51|29389.51|0
1605866540000|2020-11-20 10:02:20|29424.99|29424.99|29426.77|29426.77|29426.77|29426.77|29424.99|29424.99|0
1605866560000|2020-11-20 10:02:40|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|0
1605866570000|2020-11-20 10:02:50|29426.77|29426.77|29431.07|29431.07|29431.07|29431.07|29426.77|29426.77|0
1605866580000|2020-11-20 10:03:00|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|0
1605866600000|2020-11-20 10:03:20|29438.94|29438.94|29438.94|29438.94|29438.94|29438.94|29438.94|29438.94|0
1605866610000|2020-11-20 10:03:30|29440.71|29440.71|29449.33|29449.33|29449.33|29449.33|29440.71|29440.71|0
1605866620000|2020-11-20 10:03:40|29453.63|29453.63|29453.63|29453.63|29457.94|29457.94|29453.63|29453.63|0
1605866630000|2020-11-20 10:03:50|29449.33|29449.33|29445.02|29445.02|29449.33|29449.33|29445.02|29445.02|0
1605866690000|2020-11-20 10:04:50|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|0
1605866700000|2020-11-20 10:05:00|29445.02|29445.02|29445.02|29445.02|29445.02|29445.02|29445.02|29445.02|0
1605866730000|2020-11-20 10:05:30|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|0
1605866760000|2020-11-20 10:06:00|29438.94|29438.94|29443.24|29443.24|29443.24|29443.24|29438.94|29438.94|0
1605866780000|2020-11-20 10:06:20|29445.02|29445.02|29445.02|29445.02|29445.02|29445.02|29445.02|29445.02|0
1605866790000|2020-11-20 10:06:30|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|29453.63|0
1605866830000|2020-11-20 10:07:10|29449.33|29449.33|29457.94|29457.94|29457.94|29457.94|29449.33|29449.33|0
1605866850000|2020-11-20 10:07:30|29459.72|29459.72|29470.11|29470.11|29470.11|29470.11|29459.72|29459.72|0
1605866880000|2020-11-20 10:08:00|29474.41|29474.41|29465.8|29465.8|29474.41|29474.41|29465.8|29465.8|0
1605866920000|2020-11-20 10:08:40|29462.24|29462.24|29462.24|29462.24|29462.24|29462.24|29462.24|29462.24|0
1605866940000|2020-11-20 10:09:00|29457.94|29457.94|29457.94|29457.94|29457.94|29457.94|29453.63|29453.63|0
1605866950000|2020-11-20 10:09:10|29454.38|29454.38|29454.38|29454.38|29454.38|29454.38|29454.38|29454.38|0
1605866970000|2020-11-20 10:09:30|29463|29463|29467.3|29467.3|29467.3|29467.3|29463|29463|0
1605866980000|2020-11-20 10:09:40|29469.08|29469.08|29475.16|29475.16|29475.16|29475.16|29469.08|29469.08|0
1605866990000|2020-11-20 10:09:50|29483.78|29483.78|29491.64|29491.64|29491.64|29491.64|29483.78|29483.78|0
1605867310000|2020-11-20 10:15:10|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|0
1605867320000|2020-11-20 10:15:20|29495.19|29495.19|29478.72|29478.72|29495.19|29495.19|29472.63|29472.63|0
1605867330000|2020-11-20 10:15:30|29487.33|29487.33|29483.03|29483.03|29487.33|29487.33|29483.03|29483.03|0
1605867340000|2020-11-20 10:15:40|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|0
1605867350000|2020-11-20 10:15:50|29474.41|29474.41|29474.41|29474.41|29474.41|29474.41|29474.41|29474.41|0
1605867360000|2020-11-20 10:16:00|29470.11|29470.11|29457.19|29457.19|29470.11|29470.11|29457.19|29457.19|0
1605867370000|2020-11-20 10:16:10|29453.63|29453.63|29455.41|29455.41|29455.41|29455.41|29453.63|29453.63|0
1605867380000|2020-11-20 10:16:20|29451.1|29451.1|29451.1|29451.1|29451.1|29451.1|29451.1|29451.1|0
1605867390000|2020-11-20 10:16:30|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|0
1605867400000|2020-11-20 10:16:40|29442.49|29442.49|29442.49|29442.49|29442.49|29442.49|29442.49|29442.49|0
1605867420000|2020-11-20 10:17:00|29437.16|29437.16|29437.16|29437.16|29437.16|29437.16|29437.16|29437.16|0
1605867430000|2020-11-20 10:17:10|29441.46|29441.46|29441.46|29441.46|29441.46|29441.46|29441.46|29441.46|0
1605867440000|2020-11-20 10:17:20|29439.69|29439.69|29433.6|29433.6|29439.69|29439.69|29433.6|29433.6|0
1605867460000|2020-11-20 10:17:40|29429.3|29429.3|29429.3|29429.3|29429.3|29429.3|29429.3|29429.3|0
1605867470000|2020-11-20 10:17:50|29424.99|29424.99|29424.99|29424.99|29424.99|29424.99|29424.99|29424.99|0
1605867490000|2020-11-20 10:18:10|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|0
1605867500000|2020-11-20 10:18:20|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|0
1605867520000|2020-11-20 10:18:40|29407.77|29407.77|29403.46|29403.46|29407.77|29407.77|29403.46|29403.46|0
1605867540000|2020-11-20 10:19:00|29399.15|29399.15|29397.38|29397.38|29399.15|29399.15|29397.38|29397.38|0
1605867550000|2020-11-20 10:19:10|29393.07|29393.07|29395.6|29395.6|29397.38|29397.38|29393.07|29393.07|0
1605867570000|2020-11-20 10:19:30|29376.6|29376.6|29376.6|29376.6|29376.6|29376.6|29372.29|29372.29|0
1605867620000|2020-11-20 10:20:20|29374.82|29374.82|29374.82|29374.82|29374.82|29374.82|29374.82|29374.82|0
1605867630000|2020-11-20 10:20:30|29357.59|29357.59|29360.12|29360.12|29361.9|29361.9|29357.59|29357.59|0
1605867640000|2020-11-20 10:20:40|29364.43|29364.43|29368.73|29368.73|29368.73|29368.73|29364.43|29364.43|0
1605867660000|2020-11-20 10:21:00|29377.35|29377.35|29379.12|29379.12|29379.12|29379.12|29377.35|29377.35|0
1605867670000|2020-11-20 10:21:10|29383.43|29383.43|29385.21|29385.21|29385.21|29385.21|29383.43|29383.43|0
1605867680000|2020-11-20 10:21:20|29389.51|29389.51|29389.51|29389.51|29389.51|29389.51|29389.51|29389.51|0
1605867730000|2020-11-20 10:22:10|29399.9|29399.9|29404.21|29404.21|29404.21|29404.21|29399.9|29399.9|0
1605867800000|2020-11-20 10:23:20|29399.9|29399.9|29398.13|29398.13|29399.9|29399.9|29395.6|29395.6|0
1605867820000|2020-11-20 10:23:40|29394.57|29394.57|29392.79|29392.79|29394.57|29394.57|29392.79|29392.79|0
1605867840000|2020-11-20 10:24:00|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|0
1605867850000|2020-11-20 10:24:10|29407.49|29407.49|29403.18|29403.18|29407.49|29407.49|29403.18|29403.18|0
1605867860000|2020-11-20 10:24:20|29417.88|29417.88|29417.88|29417.88|29417.88|29417.88|29417.88|29417.88|0
1605867870000|2020-11-20 10:24:30|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|0
1605867880000|2020-11-20 10:24:40|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|0
1605867910000|2020-11-20 10:25:10|29428.27|29428.27|29428.27|29428.27|29428.27|29428.27|29428.27|29428.27|0
1605867920000|2020-11-20 10:25:20|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|0
1605867980000|2020-11-20 10:26:20|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|0
1605868030000|2020-11-20 10:27:10|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|0
1605868040000|2020-11-20 10:27:20|29428.27|29428.27|29428.27|29428.27|29428.27|29428.27|29428.27|29428.27|0
1605868090000|2020-11-20 10:28:10|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29419.66|29419.66|0
1605868120000|2020-11-20 10:28:40|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|0
1605868130000|2020-11-20 10:28:50|29415.35|29415.35|29413.57|29413.57|29415.35|29415.35|29413.57|29413.57|0
1605868170000|2020-11-20 10:29:30|29409.27|29409.27|29404.96|29404.96|29409.27|29409.27|29404.96|29404.96|0
1605868190000|2020-11-20 10:29:50|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|0
1605868200000|2020-11-20 10:30:00|29397.1|29397.1|29398.88|29398.88|29398.88|29398.88|29397.1|29397.1|0
1605868210000|2020-11-20 10:30:10|29400.66|29400.66|29402.43|29402.43|29402.43|29402.43|29400.66|29400.66|0
1605868220000|2020-11-20 10:30:20|29393.82|29393.82|29398.13|29398.13|29402.43|29402.43|29393.82|29393.82|0
1605868240000|2020-11-20 10:30:40|29402.43|29402.43|29414.6|29414.6|29414.6|29414.6|29402.43|29402.43|0
1605868250000|2020-11-20 10:30:50|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|0
1605868260000|2020-11-20 10:31:00|29412.07|29412.07|29422.46|29422.46|29422.46|29422.46|29412.07|29412.07|0
1605868270000|2020-11-20 10:31:10|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|0
1605868290000|2020-11-20 10:31:30|29428.55|29428.55|29428.55|29428.55|29428.55|29428.55|29428.55|29428.55|0
1605868310000|2020-11-20 10:31:50|29430.32|29430.32|29430.32|29430.32|29430.32|29430.32|29430.32|29430.32|0
1605868320000|2020-11-20 10:32:00|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|0
1605868370000|2020-11-20 10:32:50|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|0
1605868410000|2020-11-20 10:33:30|29435.38|29435.38|29426.77|29426.77|29435.38|29435.38|29426.77|29426.77|0
1605868450000|2020-11-20 10:34:10|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|0
1605868530000|2020-11-20 10:35:30|29422.46|29422.46|29424.24|29424.24|29424.24|29424.24|29422.46|29422.46|0
1605868570000|2020-11-20 10:36:10|29437.16|29437.16|29432.85|29432.85|29437.16|29437.16|29432.85|29432.85|0
1605868590000|2020-11-20 10:36:30|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|0
1605868600000|2020-11-20 10:36:40|29438.94|29438.94|29430.32|29430.32|29438.94|29438.94|29430.32|29430.32|0
1605868610000|2020-11-20 10:36:50|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|0
1605868630000|2020-11-20 10:37:10|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|0
1605868670000|2020-11-20 10:37:50|29430.32|29430.32|29430.32|29430.32|29430.32|29430.32|29430.32|29430.32|0
1605868710000|2020-11-20 10:38:30|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|0
1605868730000|2020-11-20 10:38:50|29417.4|29417.4|29417.4|29417.4|29417.4|29417.4|29417.4|29417.4|0
1605868750000|2020-11-20 10:39:10|29421.71|29421.71|29426.02|29426.02|29426.02|29426.02|29421.71|29421.71|0
1605868760000|2020-11-20 10:39:20|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|0
1605868780000|2020-11-20 10:39:40|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|0
1605868790000|2020-11-20 10:39:50|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|29421.71|0
1605868820000|2020-11-20 10:40:20|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|0
1605868830000|2020-11-20 10:40:30|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|0
1605868870000|2020-11-20 10:41:10|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|0
1605868880000|2020-11-20 10:41:20|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|29416.38|0
1605868890000|2020-11-20 10:41:30|29419.93|29419.93|29418.16|29418.16|29419.93|29419.93|29418.16|29418.16|0
1605868910000|2020-11-20 10:41:50|29409.54|29409.54|29413.85|29413.85|29413.85|29413.85|29409.54|29409.54|0
1605868920000|2020-11-20 10:42:00|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|0
1605868930000|2020-11-20 10:42:10|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|0
1605868940000|2020-11-20 10:42:20|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|0
1605868990000|2020-11-20 10:43:10|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|0
1605869020000|2020-11-20 10:43:40|29409.54|29409.54|29409.54|29409.54|29409.54|29409.54|29409.54|29409.54|0
1605869040000|2020-11-20 10:44:00|29413.85|29413.85|29422.46|29422.46|29422.46|29422.46|29413.85|29413.85|0
1605869110000|2020-11-20 10:45:10|29413.85|29413.85|29418.16|29418.16|29418.16|29418.16|29413.85|29413.85|0
1605869170000|2020-11-20 10:46:10|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|0
1605869190000|2020-11-20 10:46:30|29401.68|29401.68|29403.46|29403.46|29403.46|29403.46|29401.68|29401.68|0
1605869200000|2020-11-20 10:46:40|29399.15|29399.15|29399.15|29399.15|29399.15|29399.15|29399.15|29399.15|0
1605869210000|2020-11-20 10:46:50|29394.85|29394.85|29390.54|29390.54|29394.85|29394.85|29390.54|29390.54|0
1605869280000|2020-11-20 10:48:00|29386.23|29386.23|29380.15|29380.15|29386.23|29386.23|29380.15|29380.15|0
1605869290000|2020-11-20 10:48:10|29384.46|29384.46|29384.46|29384.46|29384.46|29384.46|29384.46|29384.46|0
1605869300000|2020-11-20 10:48:20|29386.23|29386.23|29399.15|29399.15|29399.15|29399.15|29386.23|29386.23|0
1605869310000|2020-11-20 10:48:30|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|0
1605869320000|2020-11-20 10:48:40|29409.54|29409.54|29418.16|29418.16|29418.16|29418.16|29409.54|29409.54|0
1605869350000|2020-11-20 10:49:10|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|29413.85|0
1605869390000|2020-11-20 10:49:50|29417.4|29417.4|29417.4|29417.4|29417.4|29417.4|29417.4|29417.4|0
1605869400000|2020-11-20 10:50:00|29413.1|29413.1|29417.4|29417.4|29417.4|29417.4|29413.1|29413.1|0
1605869420000|2020-11-20 10:50:20|29408.79|29408.79|29408.79|29408.79|29408.79|29408.79|29408.79|29408.79|0
1605869430000|2020-11-20 10:50:30|29404.49|29404.49|29404.49|29404.49|29404.49|29404.49|29404.49|29404.49|0
1605869440000|2020-11-20 10:50:40|29400.18|29400.18|29395.87|29395.87|29400.18|29400.18|29395.87|29395.87|0
1605869460000|2020-11-20 10:51:00|29390.54|29390.54|29388.76|29388.76|29390.54|29390.54|29388.76|29388.76|0
1605869490000|2020-11-20 10:51:30|29384.46|29384.46|29384.46|29384.46|29384.46|29384.46|29384.46|29384.46|0
1605869510000|2020-11-20 10:51:50|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|0
1605869550000|2020-11-20 10:52:30|29381.93|29381.93|29381.93|29381.93|29381.93|29381.93|29381.93|29381.93|0
1605869570000|2020-11-20 10:52:50|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|0
1605869600000|2020-11-20 10:53:20|29388.01|29388.01|29409.82|29409.82|29411.59|29411.59|29388.01|29388.01|0
1605869610000|2020-11-20 10:53:30|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|0
1605869620000|2020-11-20 10:53:40|29399.43|29399.43|29397.65|29397.65|29399.43|29399.43|29397.65|29397.65|0
1605869630000|2020-11-20 10:53:50|29399.43|29399.43|29399.43|29399.43|29399.43|29399.43|29399.43|29399.43|0
1605869640000|2020-11-20 10:54:00|29397.65|29397.65|29397.65|29397.65|29397.65|29397.65|29397.65|29397.65|0
1605869650000|2020-11-20 10:54:10|29401.96|29401.96|29401.96|29401.96|29401.96|29401.96|29401.96|29401.96|0
1605869660000|2020-11-20 10:54:20|29403.73|29403.73|29409.07|29409.07|29409.07|29409.07|29403.73|29403.73|0
1605869680000|2020-11-20 10:54:40|29413.37|29413.37|29413.37|29413.37|29413.37|29413.37|29413.37|29413.37|0
1605869690000|2020-11-20 10:54:50|29417.68|29417.68|29417.68|29417.68|29417.68|29417.68|29417.68|29417.68|0
1605869700000|2020-11-20 10:55:00|29413.37|29413.37|29405.51|29405.51|29413.37|29413.37|29405.51|29405.51|0
1605869710000|2020-11-20 10:55:10|29401.2|29401.2|29414.12|29414.12|29414.12|29414.12|29401.2|29401.2|0
1605869780000|2020-11-20 10:56:20|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|0
1605869790000|2020-11-20 10:56:30|29405.51|29405.51|29409.82|29409.82|29409.82|29409.82|29405.51|29405.51|0
1605869810000|2020-11-20 10:56:50|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|0
1605869820000|2020-11-20 10:57:00|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|29401.2|29401.2|0
1605869860000|2020-11-20 10:57:40|29396.9|29396.9|29396.9|29396.9|29396.9|29396.9|29396.9|29396.9|0
1605869910000|2020-11-20 10:58:30|29392.59|29392.59|29396.9|29396.9|29396.9|29396.9|29392.59|29392.59|0
1605869960000|2020-11-20 10:59:20|29392.59|29392.59|29392.59|29392.59|29392.59|29392.59|29392.59|29392.59|0
1605870030000|2020-11-20 11:00:30|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|0
1605870040000|2020-11-20 11:00:40|29376.12|29376.12|29376.12|29376.12|29376.12|29376.12|29376.12|29376.12|0
1605870060000|2020-11-20 11:01:00|29367.51|29367.51|29367.51|29367.51|29367.51|29367.51|29367.51|29367.51|0
1605870070000|2020-11-20 11:01:10|29358.89|29358.89|29367.51|29367.51|29367.51|29367.51|29358.89|29358.89|0
1605870080000|2020-11-20 11:01:20|29362.17|29362.17|29362.17|29362.17|29362.17|29362.17|29362.17|29362.17|0
1605870090000|2020-11-20 11:01:30|29357.87|29357.87|29357.87|29357.87|29357.87|29357.87|29357.87|29357.87|0
1605870100000|2020-11-20 11:01:40|29359.64|29359.64|29370.03|29370.03|29370.03|29370.03|29359.64|29359.64|0
1605870140000|2020-11-20 11:02:20|29374.34|29374.34|29374.34|29374.34|29374.34|29374.34|29374.34|29374.34|0
1605870150000|2020-11-20 11:02:30|29365.73|29365.73|29365.73|29365.73|29365.73|29365.73|29365.73|29365.73|0
1605870160000|2020-11-20 11:02:40|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|0
1605870180000|2020-11-20 11:03:00|29364.98|29364.98|29371.06|29371.06|29371.06|29371.06|29364.98|29364.98|0
1605870230000|2020-11-20 11:03:50|29379.67|29379.67|29379.67|29379.67|29379.67|29379.67|29379.67|29379.67|0
1605870290000|2020-11-20 11:04:50|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|0
1605870340000|2020-11-20 11:05:40|29392.59|29392.59|29392.59|29392.59|29392.59|29392.59|29392.59|29392.59|0
1605870360000|2020-11-20 11:06:00|29396.9|29396.9|29396.9|29396.9|29396.9|29396.9|29396.9|29396.9|0
1605870370000|2020-11-20 11:06:10|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|0
1605870390000|2020-11-20 11:06:30|29400.45|29400.45|29400.45|29400.45|29400.45|29400.45|29400.45|29400.45|0
1605870400000|2020-11-20 11:06:40|29402.98|29402.98|29402.98|29402.98|29402.98|29402.98|29402.98|29402.98|0
1605870420000|2020-11-20 11:07:00|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|0
1605870460000|2020-11-20 11:07:40|29402.23|29402.23|29402.23|29402.23|29402.23|29402.23|29402.23|29402.23|0
1605870490000|2020-11-20 11:08:10|29393.62|29393.62|29393.62|29393.62|29393.62|29393.62|29393.62|29393.62|0
1605870500000|2020-11-20 11:08:20|29397.92|29397.92|29397.92|29397.92|29397.92|29397.92|29397.92|29397.92|0
1605870510000|2020-11-20 11:08:30|29393.62|29393.62|29393.62|29393.62|29393.62|29393.62|29393.62|29393.62|0
1605870520000|2020-11-20 11:08:40|29390.06|29390.06|29390.06|29390.06|29390.06|29390.06|29390.06|29390.06|0
1605870540000|2020-11-20 11:09:00|29394.37|29394.37|29402.98|29402.98|29411.59|29411.59|29394.37|29394.37|0
1605870550000|2020-11-20 11:09:10|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|29398.68|0
1605870600000|2020-11-20 11:10:00|29395.12|29395.12|29390.81|29390.81|29395.12|29395.12|29390.81|29390.81|0
1605870610000|2020-11-20 11:10:10|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|0
1605870650000|2020-11-20 11:10:50|29382.2|29382.2|29390.81|29390.81|29390.81|29390.81|29382.2|29382.2|0
1605870670000|2020-11-20 11:11:10|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|0
1605870720000|2020-11-20 11:12:00|29395.12|29395.12|29390.81|29390.81|29395.12|29395.12|29390.81|29390.81|0
1605870780000|2020-11-20 11:13:00|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|29386.51|0
1605870790000|2020-11-20 11:13:10|29373.59|29373.59|29373.59|29373.59|29373.59|29373.59|29373.59|29373.59|0
1605870800000|2020-11-20 11:13:20|29377.9|29377.9|29374.34|29374.34|29377.9|29377.9|29374.34|29374.34|0
1605870870000|2020-11-20 11:14:30|29370.03|29370.03|29366.48|29366.48|29370.03|29370.03|29366.48|29366.48|0
1605870890000|2020-11-20 11:14:50|29353.56|29353.56|29350.01|29350.01|29357.87|29357.87|29350.01|29350.01|0
1605870940000|2020-11-20 11:15:40|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|0
1605870950000|2020-11-20 11:15:50|29337.09|29337.09|29332.78|29332.78|29337.09|29337.09|29332.78|29332.78|0
1605870990000|2020-11-20 11:16:30|29328.47|29328.47|29328.47|29328.47|29328.47|29328.47|29328.47|29328.47|0
1605871020000|2020-11-20 11:17:00|29324.92|29324.92|29324.92|29324.92|29324.92|29324.92|29324.92|29324.92|0
1605871050000|2020-11-20 11:17:30|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|29321.36|0
1605871060000|2020-11-20 11:17:40|29312.75|29312.75|29304.14|29304.14|29312.75|29312.75|29304.14|29304.14|0
1605871070000|2020-11-20 11:17:50|29300.58|29300.58|29300.58|29300.58|29300.58|29300.58|29300.58|29300.58|0
1605871080000|2020-11-20 11:18:00|29296.28|29296.28|29296.28|29296.28|29300.58|29300.58|29296.28|29296.28|0
1605871090000|2020-11-20 11:18:10|29294.5|29294.5|29292.72|29292.72|29294.5|29294.5|29292.72|29292.72|0
1605871130000|2020-11-20 11:18:50|29296.28|29296.28|29300.58|29300.58|29300.58|29300.58|29296.28|29296.28|0
1605871160000|2020-11-20 11:19:20|29298.81|29298.81|29298.81|29298.81|29298.81|29298.81|29298.81|29298.81|0
1605871220000|2020-11-20 11:20:20|29295.25|29295.25|29293.47|29293.47|29295.25|29295.25|29293.47|29293.47|0
1605871230000|2020-11-20 11:20:30|29295.25|29295.25|29295.25|29295.25|29295.25|29295.25|29295.25|29295.25|0
1605871250000|2020-11-20 11:20:50|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|29293.47|0
1605871260000|2020-11-20 11:21:00|29278.78|29278.78|29277|29277|29278.78|29278.78|29270.16|29270.16|0
1605871270000|2020-11-20 11:21:10|29272.69|29272.69|29272.69|29272.69|29272.69|29272.69|29272.69|29272.69|0
1605871280000|2020-11-20 11:21:20|29277|29277|29275.22|29275.22|29277|29277|29275.22|29275.22|0
1605871300000|2020-11-20 11:21:40|29266.61|29266.61|29262.3|29262.3|29266.61|29266.61|29262.3|29262.3|0
1605871310000|2020-11-20 11:21:50|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|0
1605871320000|2020-11-20 11:22:00|29264.08|29264.08|29264.08|29264.08|29264.08|29264.08|29264.08|29264.08|0
1605871330000|2020-11-20 11:22:10|29259.77|29259.77|29259.77|29259.77|29259.77|29259.77|29259.77|29259.77|0
1605871340000|2020-11-20 11:22:20|29258|29258|29258|29258|29258|29258|29258|29258|0
1605871350000|2020-11-20 11:22:30|29262.3|29262.3|29262.3|29262.3|29262.3|29262.3|29262.3|29262.3|0
1605871360000|2020-11-20 11:22:40|29253.69|29253.69|29253.69|29253.69|29258|29258|29253.69|29253.69|0
1605871370000|2020-11-20 11:22:50|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|0
1605871380000|2020-11-20 11:23:00|29240.77|29240.77|29240.77|29240.77|29240.77|29240.77|29240.77|29240.77|0
1605871440000|2020-11-20 11:24:00|29236.47|29236.47|29236.47|29236.47|29236.47|29236.47|29236.47|29236.47|0
1605871450000|2020-11-20 11:24:10|29242.55|29242.55|29251.16|29251.16|29251.16|29251.16|29242.55|29242.55|0
1605871470000|2020-11-20 11:24:30|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|0
1605871520000|2020-11-20 11:25:20|29231.41|29231.41|29235.71|29235.71|29235.71|29235.71|29231.41|29231.41|0
1605871550000|2020-11-20 11:25:50|29231.41|29231.41|29231.41|29231.41|29231.41|29231.41|29227.1|29227.1|0
1605871560000|2020-11-20 11:26:00|29218.49|29218.49|29218.49|29218.49|29218.49|29218.49|29218.49|29218.49|0
1605871590000|2020-11-20 11:26:30|29222.8|29222.8|29222.8|29222.8|29222.8|29222.8|29222.8|29222.8|0
1605871600000|2020-11-20 11:26:40|29219.24|29219.24|29219.24|29219.24|29219.24|29219.24|29219.24|29219.24|0
1605871610000|2020-11-20 11:26:50|29214.93|29214.93|29214.93|29214.93|29214.93|29214.93|29214.93|29214.93|0
1605871620000|2020-11-20 11:27:00|29219.24|29219.24|29219.24|29219.24|29219.24|29219.24|29219.24|29219.24|0
1605871630000|2020-11-20 11:27:10|29223.55|29223.55|29223.55|29223.55|29223.55|29223.55|29223.55|29223.55|0
1605871720000|2020-11-20 11:28:40|29214.93|29214.93|29214.93|29214.93|29214.93|29214.93|29214.93|29214.93|0
1605871730000|2020-11-20 11:28:50|29210.63|29210.63|29208.85|29208.85|29210.63|29210.63|29208.85|29208.85|0
1605871750000|2020-11-20 11:29:10|29212.41|29212.41|29218.49|29218.49|29218.49|29218.49|29212.41|29212.41|0
1605871820000|2020-11-20 11:30:20|29220.27|29220.27|29220.27|29220.27|29220.27|29220.27|29220.27|29220.27|0
1605871850000|2020-11-20 11:30:50|29228.88|29228.88|29228.88|29228.88|29228.88|29228.88|29228.88|29228.88|0
1605871870000|2020-11-20 11:31:10|29220.27|29220.27|29220.27|29220.27|29220.27|29220.27|29220.27|29220.27|0
1605871880000|2020-11-20 11:31:20|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|0
1605871900000|2020-11-20 11:31:40|29217.74|29217.74|29217.74|29217.74|29217.74|29217.74|29217.74|29217.74|0
1605871910000|2020-11-20 11:31:50|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|0
1605871920000|2020-11-20 11:32:00|29211.65|29211.65|29215.96|29215.96|29215.96|29215.96|29211.65|29211.65|0
1605871940000|2020-11-20 11:32:20|29211.65|29211.65|29211.65|29211.65|29211.65|29211.65|29211.65|29211.65|0
1605871970000|2020-11-20 11:32:50|29208.1|29208.1|29208.1|29208.1|29208.1|29208.1|29208.1|29208.1|0
1605872030000|2020-11-20 11:33:50|29212.41|29212.41|29212.41|29212.41|29212.41|29212.41|29212.41|29212.41|0
1605872050000|2020-11-20 11:34:10|29203.79|29203.79|29203.79|29203.79|29203.79|29203.79|29203.79|29203.79|0
1605872060000|2020-11-20 11:34:20|29202.02|29202.02|29202.02|29202.02|29202.02|29202.02|29202.02|29202.02|0
1605872090000|2020-11-20 11:34:50|29207.35|29207.35|29202.02|29202.02|29207.35|29207.35|29202.02|29202.02|0
1605872160000|2020-11-20 11:36:00|29200.24|29200.24|29200.24|29200.24|29200.24|29200.24|29200.24|29200.24|0
1605872190000|2020-11-20 11:36:30|29195.93|29195.93|29195.93|29195.93|29195.93|29195.93|29195.93|29195.93|0
1605872210000|2020-11-20 11:36:50|29200.24|29200.24|29196.68|29196.68|29200.24|29200.24|29196.68|29196.68|0
1605872220000|2020-11-20 11:37:00|29192.38|29192.38|29192.38|29192.38|29192.38|29192.38|29192.38|29192.38|0
1605872230000|2020-11-20 11:37:10|29200.99|29200.99|29200.99|29200.99|29200.99|29200.99|29200.99|29200.99|0
1605872240000|2020-11-20 11:37:20|29199.21|29199.21|29196.68|29196.68|29199.21|29199.21|29194.91|29194.91|0
1605872260000|2020-11-20 11:37:40|29200.99|29200.99|29204.54|29204.54|29204.54|29204.54|29200.99|29200.99|0
1605872280000|2020-11-20 11:38:00|29208.85|29208.85|29208.85|29208.85|29208.85|29208.85|29208.85|29208.85|0
1605872290000|2020-11-20 11:38:10|29213.16|29213.16|29213.16|29213.16|29213.16|29213.16|29213.16|29213.16|0
1605872330000|2020-11-20 11:38:50|29208.85|29208.85|29208.85|29208.85|29208.85|29208.85|29208.85|29208.85|0
1605872380000|2020-11-20 11:39:40|29200.24|29200.24|29191.62|29191.62|29200.24|29200.24|29191.62|29191.62|0
1605872390000|2020-11-20 11:39:50|29200.24|29200.24|29200.24|29200.24|29200.24|29200.24|29200.24|29200.24|0
1605872400000|2020-11-20 11:40:00|29191.62|29191.62|29191.62|29191.62|29191.62|29191.62|29191.62|29191.62|0
1605872410000|2020-11-20 11:40:10|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|0
1605872450000|2020-11-20 11:40:50|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|0
1605872460000|2020-11-20 11:41:00|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|0
1605872480000|2020-11-20 11:41:20|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|0
1605872500000|2020-11-20 11:41:40|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|0
1605872530000|2020-11-20 11:42:10|29182.74|29182.74|29179.18|29179.18|29182.74|29182.74|29179.18|29179.18|0
1605872540000|2020-11-20 11:42:20|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|0
1605872580000|2020-11-20 11:43:00|29164.49|29164.49|29164.49|29164.49|29164.49|29164.49|29160.18|29160.18|0
1605872590000|2020-11-20 11:43:10|29155.87|29155.87|29155.87|29155.87|29155.87|29155.87|29155.87|29155.87|0
1605872600000|2020-11-20 11:43:20|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|0
1605872610000|2020-11-20 11:43:30|29149.79|29149.79|29145.48|29145.48|29149.79|29149.79|29141.18|29141.18|0
1605872620000|2020-11-20 11:43:40|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1605872630000|2020-11-20 11:43:50|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1605872640000|2020-11-20 11:44:00|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|0
1605872650000|2020-11-20 11:44:10|29126.48|29126.48|29130.79|29130.79|29130.79|29130.79|29126.48|29126.48|0
1605872680000|2020-11-20 11:44:40|29126.48|29126.48|29126.48|29126.48|29126.48|29126.48|29126.48|29126.48|0
1605872690000|2020-11-20 11:44:50|29122.17|29122.17|29117.87|29117.87|29122.17|29122.17|29117.87|29117.87|0
1605872700000|2020-11-20 11:45:00|29116.09|29116.09|29122.93|29122.93|29122.93|29122.93|29114.31|29114.31|0
1605872710000|2020-11-20 11:45:10|29118.62|29118.62|29114.31|29114.31|29118.62|29118.62|29114.31|29114.31|0
1605872750000|2020-11-20 11:45:50|29118.62|29118.62|29130.79|29130.79|29130.79|29130.79|29118.62|29118.62|0
1605872820000|2020-11-20 11:47:00|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|0
1605872840000|2020-11-20 11:47:20|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|0
1605872860000|2020-11-20 11:47:40|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|0
1605872910000|2020-11-20 11:48:30|29122.93|29122.93|29122.93|29122.93|29122.93|29122.93|29122.93|29122.93|0
1605872970000|2020-11-20 11:49:30|29118.62|29118.62|29118.62|29118.62|29118.62|29118.62|29118.62|29118.62|0
1605872980000|2020-11-20 11:49:40|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|0
1605873000000|2020-11-20 11:50:00|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|0
1605873030000|2020-11-20 11:50:30|29106.45|29106.45|29106.45|29106.45|29106.45|29106.45|29106.45|29106.45|0
1605873090000|2020-11-20 11:51:30|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|0
1605873100000|2020-11-20 11:51:40|29106.45|29106.45|29102.15|29102.15|29106.45|29106.45|29097.84|29097.84|0
1605873110000|2020-11-20 11:51:50|29106.45|29106.45|29110.76|29110.76|29110.76|29110.76|29106.45|29106.45|0
1605873120000|2020-11-20 11:52:00|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|0
1605873220000|2020-11-20 11:53:40|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605873230000|2020-11-20 11:53:50|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|0
1605873250000|2020-11-20 11:54:10|29118.62|29118.62|29118.62|29118.62|29118.62|29118.62|29118.62|29118.62|0
1605873260000|2020-11-20 11:54:20|29122.93|29122.93|29122.93|29122.93|29122.93|29122.93|29122.93|29122.93|0
1605873280000|2020-11-20 11:54:40|29124.7|29124.7|29124.7|29124.7|29129.01|29129.01|29124.7|29124.7|0
1605873310000|2020-11-20 11:55:10|29120.4|29120.4|29116.09|29116.09|29120.4|29120.4|29116.09|29116.09|0
1605873340000|2020-11-20 11:55:40|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|0
1605873380000|2020-11-20 11:56:20|29124.7|29124.7|29129.01|29129.01|29129.01|29129.01|29124.7|29124.7|0
1605873400000|2020-11-20 11:56:40|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|0
1605873410000|2020-11-20 11:56:50|29135.09|29135.09|29136.87|29136.87|29136.87|29136.87|29135.09|29135.09|0
1605873420000|2020-11-20 11:57:00|29145.48|29145.48|29148.01|29148.01|29148.01|29148.01|29143.71|29143.71|0
1605873500000|2020-11-20 11:58:20|29152.32|29152.32|29152.32|29152.32|29152.32|29152.32|29152.32|29152.32|0
1605873510000|2020-11-20 11:58:30|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|0
1605873550000|2020-11-20 11:59:10|29156.63|29156.63|29156.63|29156.63|29156.63|29156.63|29156.63|29156.63|0
1605873580000|2020-11-20 11:59:40|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|0
1605873590000|2020-11-20 11:59:50|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|0
1605873600000|2020-11-20 12:00:00|29173.85|29173.85|29165.24|29165.24|29173.85|29173.85|29160.93|29160.93|0
1605873610000|2020-11-20 12:00:10|29156.63|29156.63|29165.24|29165.24|29165.24|29165.24|29156.63|29156.63|0
1605873620000|2020-11-20 12:00:20|29150.54|29150.54|29137.62|29137.62|29150.54|29150.54|29137.62|29137.62|0
1605873660000|2020-11-20 12:01:00|29133.32|29133.32|29129.01|29129.01|29133.32|29133.32|29129.01|29129.01|0
1605873670000|2020-11-20 12:01:10|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|0
1605873680000|2020-11-20 12:01:20|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|0
1605873690000|2020-11-20 12:01:30|29135.84|29135.84|29148.76|29148.76|29148.76|29148.76|29135.84|29135.84|0
1605873720000|2020-11-20 12:02:00|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|0
1605873770000|2020-11-20 12:02:50|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|0
1605873800000|2020-11-20 12:03:20|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|0
1605873820000|2020-11-20 12:03:40|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|29125.45|29125.45|0
1605873830000|2020-11-20 12:03:50|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|0
1605873840000|2020-11-20 12:04:00|29121.15|29121.15|29108.98|29108.98|29121.15|29121.15|29108.98|29108.98|0
1605873850000|2020-11-20 12:04:10|29110.76|29110.76|29110.76|29110.76|29110.76|29110.76|29110.76|29110.76|0
1605873860000|2020-11-20 12:04:20|29106.45|29106.45|29102.15|29102.15|29106.45|29106.45|29102.15|29102.15|0
1605873870000|2020-11-20 12:04:30|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|0
1605873880000|2020-11-20 12:04:40|29097.84|29097.84|29102.15|29102.15|29102.15|29102.15|29097.84|29097.84|0
1605873890000|2020-11-20 12:04:50|29110.76|29110.76|29106.45|29106.45|29110.76|29110.76|29106.45|29106.45|0
1605873910000|2020-11-20 12:05:10|29123.68|29123.68|29127.98|29127.98|29127.98|29127.98|29123.68|29123.68|0
1605873930000|2020-11-20 12:05:30|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|0
1605873950000|2020-11-20 12:05:50|29128.74|29128.74|29137.35|29137.35|29137.35|29137.35|29128.74|29128.74|0
1605873970000|2020-11-20 12:06:10|29140.9|29140.9|29132.29|29132.29|29140.9|29140.9|29132.29|29132.29|0
1605873980000|2020-11-20 12:06:20|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|0
1605874000000|2020-11-20 12:06:40|29134.07|29134.07|29135.84|29135.84|29135.84|29135.84|29134.07|29134.07|0
1605874010000|2020-11-20 12:06:50|29144.46|29144.46|29140.15|29140.15|29144.46|29144.46|29140.15|29140.15|0
1605874020000|2020-11-20 12:07:00|29138.37|29138.37|29134.07|29134.07|29138.37|29138.37|29134.07|29134.07|0
1605874050000|2020-11-20 12:07:30|29138.37|29138.37|29138.37|29138.37|29138.37|29138.37|29138.37|29138.37|0
1605874060000|2020-11-20 12:07:40|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|0
1605874080000|2020-11-20 12:08:00|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|0
1605874090000|2020-11-20 12:08:10|29142.68|29142.68|29138.37|29138.37|29142.68|29142.68|29138.37|29138.37|0
1605874110000|2020-11-20 12:08:30|29142.68|29142.68|29138.37|29138.37|29142.68|29142.68|29138.37|29138.37|0
1605874120000|2020-11-20 12:08:40|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|0
1605874140000|2020-11-20 12:09:00|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|0
1605874160000|2020-11-20 12:09:20|29138.37|29138.37|29136.6|29136.6|29138.37|29138.37|29136.6|29136.6|0
1605874170000|2020-11-20 12:09:30|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29127.98|29127.98|0
1605874180000|2020-11-20 12:09:40|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|0
1605874200000|2020-11-20 12:10:00|29125.45|29125.45|29118.34|29118.34|29125.45|29125.45|29118.34|29118.34|0
1605874290000|2020-11-20 12:11:30|29114.04|29114.04|29110.48|29110.48|29114.04|29114.04|29110.48|29110.48|0
1605874300000|2020-11-20 12:11:40|29114.04|29114.04|29114.04|29114.04|29114.04|29114.04|29114.04|29114.04|0
1605874360000|2020-11-20 12:12:40|29115.82|29115.82|29117.59|29117.59|29117.59|29117.59|29115.82|29115.82|0
1605874370000|2020-11-20 12:12:50|29113.29|29113.29|29117.59|29117.59|29117.59|29117.59|29113.29|29113.29|0
1605874390000|2020-11-20 12:13:10|29113.29|29113.29|29113.29|29113.29|29113.29|29113.29|29113.29|29113.29|0
1605874400000|2020-11-20 12:13:20|29117.59|29117.59|29108.98|29108.98|29117.59|29117.59|29108.98|29108.98|0
1605874500000|2020-11-20 12:15:00|29096.06|29096.06|29104.67|29104.67|29104.67|29104.67|29096.06|29096.06|0
1605874520000|2020-11-20 12:15:20|29100.37|29100.37|29104.67|29104.67|29104.67|29104.67|29100.37|29100.37|0
1605874570000|2020-11-20 12:16:10|29096.06|29096.06|29087.45|29087.45|29096.06|29096.06|29087.45|29087.45|0
1605874610000|2020-11-20 12:16:50|29083.14|29083.14|29083.14|29083.14|29083.14|29083.14|29083.14|29083.14|0
1605874640000|2020-11-20 12:17:20|29087.45|29087.45|29087.45|29087.45|29087.45|29087.45|29087.45|29087.45|0
1605874660000|2020-11-20 12:17:40|29091.76|29091.76|29103.92|29103.92|29103.92|29103.92|29091.76|29091.76|0
1605874680000|2020-11-20 12:18:00|29099.62|29099.62|29097.84|29097.84|29099.62|29099.62|29097.84|29097.84|0
1605874690000|2020-11-20 12:18:10|29087.45|29087.45|29091.76|29091.76|29091.76|29091.76|29083.14|29083.14|0
1605874720000|2020-11-20 12:18:40|29088.2|29088.2|29088.2|29088.2|29088.2|29088.2|29088.2|29088.2|0
1605874750000|2020-11-20 12:19:10|29083.89|29083.89|29083.89|29083.89|29083.89|29083.89|29083.89|29083.89|0
1605874780000|2020-11-20 12:19:40|29079.59|29079.59|29079.59|29079.59|29079.59|29079.59|29079.59|29079.59|0
1605874800000|2020-11-20 12:20:00|29077.81|29077.81|29073.5|29073.5|29077.81|29077.81|29073.5|29073.5|0
1605874840000|2020-11-20 12:20:40|29077.81|29077.81|29077.81|29077.81|29077.81|29077.81|29077.81|29077.81|0
1605874860000|2020-11-20 12:21:00|29076.03|29076.03|29076.03|29076.03|29076.03|29076.03|29076.03|29076.03|0
1605874900000|2020-11-20 12:21:40|29074.26|29074.26|29074.26|29074.26|29074.26|29074.26|29074.26|29074.26|0
1605874920000|2020-11-20 12:22:00|29072.48|29072.48|29072.48|29072.48|29072.48|29072.48|29072.48|29072.48|0
1605874940000|2020-11-20 12:22:20|29068.17|29068.17|29068.17|29068.17|29068.17|29068.17|29068.17|29068.17|0
1605874950000|2020-11-20 12:22:30|29063.87|29063.87|29063.87|29063.87|29063.87|29063.87|29063.87|29063.87|0
1605874980000|2020-11-20 12:23:00|29068.17|29068.17|29068.17|29068.17|29068.17|29068.17|29068.17|29068.17|0
1605875040000|2020-11-20 12:24:00|29072.48|29072.48|29085.67|29085.67|29085.67|29085.67|29068.17|29068.17|0
1605875050000|2020-11-20 12:24:10|29089.98|29089.98|29094.28|29094.28|29094.28|29094.28|29089.98|29089.98|0
1605875060000|2020-11-20 12:24:20|29097.84|29097.84|29097.84|29097.84|29097.84|29097.84|29097.84|29097.84|0
1605875070000|2020-11-20 12:24:30|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|29102.15|0
1605875160000|2020-11-20 12:26:00|29104.67|29104.67|29104.67|29104.67|29104.67|29104.67|29104.67|29104.67|0
1605875190000|2020-11-20 12:26:30|29108.98|29108.98|29112.54|29112.54|29112.54|29112.54|29108.98|29108.98|0
1605875220000|2020-11-20 12:27:00|29114.31|29114.31|29105.7|29105.7|29114.31|29114.31|29105.7|29105.7|0
1605875250000|2020-11-20 12:27:30|29109.26|29109.26|29107.48|29107.48|29109.26|29109.26|29107.48|29107.48|0
1605875260000|2020-11-20 12:27:40|29111.78|29111.78|29111.78|29111.78|29111.78|29111.78|29111.78|29111.78|0
1605875270000|2020-11-20 12:27:50|29116.09|29116.09|29117.87|29117.87|29117.87|29117.87|29116.09|29116.09|0
1605875280000|2020-11-20 12:28:00|29126.48|29126.48|29126.48|29126.48|29126.48|29126.48|29126.48|29126.48|0
1605875290000|2020-11-20 12:28:10|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|0
1605875320000|2020-11-20 12:28:40|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|0
1605875340000|2020-11-20 12:29:00|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1605875400000|2020-11-20 12:30:00|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|0
1605875430000|2020-11-20 12:30:30|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|0
1605875450000|2020-11-20 12:30:50|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|0
1605875460000|2020-11-20 12:31:00|29129.01|29129.01|29124.7|29124.7|29129.01|29129.01|29124.7|29124.7|0
1605875470000|2020-11-20 12:31:10|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|29129.01|0
1605875480000|2020-11-20 12:31:20|29133.32|29133.32|29137.62|29137.62|29137.62|29137.62|29133.32|29133.32|0
1605875490000|2020-11-20 12:31:30|29135.84|29135.84|29135.84|29135.84|29135.84|29135.84|29135.84|29135.84|0
1605875500000|2020-11-20 12:31:40|29131.54|29131.54|29135.84|29135.84|29135.84|29135.84|29131.54|29131.54|0
1605875510000|2020-11-20 12:31:50|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|29137.62|0
1605875570000|2020-11-20 12:32:50|29133.32|29133.32|29131.54|29131.54|29133.32|29133.32|29131.54|29131.54|0
1605875580000|2020-11-20 12:33:00|29127.23|29127.23|29125.45|29125.45|29127.23|29127.23|29125.45|29125.45|0
1605875590000|2020-11-20 12:33:10|29121.15|29121.15|29121.15|29121.15|29121.15|29121.15|29121.15|29121.15|0
1605875640000|2020-11-20 12:34:00|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|0
1605875650000|2020-11-20 12:34:10|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|0
1605875670000|2020-11-20 12:34:30|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|29124.7|0
1605875700000|2020-11-20 12:35:00|29129.01|29129.01|29130.79|29130.79|29130.79|29130.79|29129.01|29129.01|0
1605875710000|2020-11-20 12:35:10|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1605875730000|2020-11-20 12:35:30|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1605875760000|2020-11-20 12:36:00|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1605875770000|2020-11-20 12:36:10|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|0
1605875830000|2020-11-20 12:37:10|29126.48|29126.48|29124.7|29124.7|29126.48|29126.48|29124.7|29124.7|0
1605875850000|2020-11-20 12:37:30|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|29120.4|0
1605875880000|2020-11-20 12:38:00|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|0
1605875890000|2020-11-20 12:38:10|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605875910000|2020-11-20 12:38:30|29101.39|29101.39|29107.48|29107.48|29107.48|29107.48|29101.39|29101.39|0
1605875930000|2020-11-20 12:38:50|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605875940000|2020-11-20 12:39:00|29097.09|29097.09|29097.09|29097.09|29097.09|29097.09|29097.09|29097.09|0
1605875960000|2020-11-20 12:39:20|29095.31|29095.31|29084.92|29084.92|29095.31|29095.31|29084.92|29084.92|0
1605875970000|2020-11-20 12:39:30|29089.23|29089.23|29089.23|29089.23|29089.23|29089.23|29089.23|29089.23|0
1605875980000|2020-11-20 12:39:40|29093.53|29093.53|29089.23|29089.23|29093.53|29093.53|29089.23|29089.23|0
1605876010000|2020-11-20 12:40:10|29084.92|29084.92|29067.69|29067.69|29084.92|29084.92|29067.69|29067.69|0
1605876050000|2020-11-20 12:40:50|29065.92|29065.92|29065.92|29065.92|29065.92|29065.92|29065.92|29065.92|0
1605876070000|2020-11-20 12:41:10|29070.22|29070.22|29065.92|29065.92|29070.22|29070.22|29065.92|29065.92|0
1605876080000|2020-11-20 12:41:20|29061.61|29061.61|29070.22|29070.22|29070.22|29070.22|29061.61|29061.61|0
1605876110000|2020-11-20 12:41:50|29078.84|29078.84|29084.92|29084.92|29084.92|29084.92|29078.84|29078.84|0
1605876120000|2020-11-20 12:42:00|29076.31|29076.31|29076.31|29076.31|29076.31|29076.31|29076.31|29076.31|0
1605876140000|2020-11-20 12:42:20|29072|29072|29072|29072|29072|29072|29072|29072|0
1605876160000|2020-11-20 12:42:40|29076.31|29076.31|29082.39|29082.39|29082.39|29082.39|29076.31|29076.31|0
1605876170000|2020-11-20 12:42:50|29086.7|29086.7|29086.7|29086.7|29086.7|29086.7|29086.7|29086.7|0
1605876180000|2020-11-20 12:43:00|29082.39|29082.39|29091|29091|29091|29091|29082.39|29082.39|0
1605876200000|2020-11-20 12:43:20|29092.78|29092.78|29092.78|29092.78|29092.78|29092.78|29092.78|29092.78|0
1605876320000|2020-11-20 12:45:20|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605876350000|2020-11-20 12:45:50|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|0
1605876370000|2020-11-20 12:46:10|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605876380000|2020-11-20 12:46:20|29101.39|29101.39|29101.39|29101.39|29101.39|29101.39|29101.39|29101.39|0
1605876400000|2020-11-20 12:46:40|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605876430000|2020-11-20 12:47:10|29097.09|29097.09|29097.09|29097.09|29097.09|29097.09|29097.09|29097.09|0
1605876460000|2020-11-20 12:47:40|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|29105.7|0
1605876490000|2020-11-20 12:48:10|29101.39|29101.39|29097.09|29097.09|29101.39|29101.39|29097.09|29097.09|0
1605876540000|2020-11-20 12:49:00|29092.78|29092.78|29092.78|29092.78|29092.78|29092.78|29092.78|29092.78|0
1605876590000|2020-11-20 12:49:50|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|0
1605876610000|2020-11-20 12:50:10|29084.92|29084.92|29083.14|29083.14|29084.92|29084.92|29083.14|29083.14|0
1605876650000|2020-11-20 12:50:50|29074.53|29074.53|29074.53|29074.53|29074.53|29074.53|29074.53|29074.53|0
1605876670000|2020-11-20 12:51:10|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1605876680000|2020-11-20 12:51:20|29074.53|29074.53|29074.53|29074.53|29074.53|29074.53|29070.22|29070.22|0
1605876690000|2020-11-20 12:51:30|29078.09|29078.09|29078.09|29078.09|29078.09|29078.09|29078.09|29078.09|0
1605876720000|2020-11-20 12:52:00|29069.47|29069.47|29069.47|29069.47|29069.47|29069.47|29069.47|29069.47|0
1605876790000|2020-11-20 12:53:10|29078.09|29078.09|29079.86|29079.86|29079.86|29079.86|29078.09|29078.09|0
1605876800000|2020-11-20 12:53:20|29081.64|29081.64|29081.64|29081.64|29081.64|29081.64|29081.64|29081.64|0
1605876850000|2020-11-20 12:54:10|29083.42|29083.42|29083.42|29083.42|29083.42|29083.42|29083.42|29083.42|0
1605876880000|2020-11-20 12:54:40|29085.19|29085.19|29093.81|29093.81|29093.81|29093.81|29085.19|29085.19|0
1605876890000|2020-11-20 12:54:50|29098.11|29098.11|29098.11|29098.11|29098.11|29098.11|29098.11|29098.11|0
1605876930000|2020-11-20 12:55:30|29111.03|29111.03|29111.03|29111.03|29111.03|29111.03|29111.03|29111.03|0
1605877000000|2020-11-20 12:56:40|29115.34|29115.34|29115.34|29115.34|29115.34|29115.34|29115.34|29115.34|0
1605877010000|2020-11-20 12:56:50|29117.12|29117.12|29117.12|29117.12|29117.12|29117.12|29117.12|29117.12|0
1605877020000|2020-11-20 12:57:00|29121.42|29121.42|29121.42|29121.42|29121.42|29121.42|29121.42|29121.42|0
1605877040000|2020-11-20 12:57:20|29119.65|29119.65|29119.65|29119.65|29119.65|29119.65|29119.65|29119.65|0
1605877060000|2020-11-20 12:57:40|29123.95|29123.95|29123.95|29123.95|29123.95|29123.95|29123.95|29123.95|0
1605877090000|2020-11-20 12:58:10|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|0
1605877130000|2020-11-20 12:58:50|29132.56|29132.56|29136.87|29136.87|29136.87|29136.87|29132.56|29132.56|0
1605877180000|2020-11-20 12:59:40|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|0
1605877210000|2020-11-20 13:00:10|29123.95|29123.95|29123.95|29123.95|29123.95|29123.95|29123.95|29123.95|0
1605877220000|2020-11-20 13:00:20|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|29128.26|0
1605877230000|2020-11-20 13:00:30|29132.56|29132.56|29136.87|29136.87|29136.87|29136.87|29132.56|29132.56|0
1605877260000|2020-11-20 13:01:00|29142.95|29142.95|29148.29|29148.29|29148.29|29148.29|29142.95|29142.95|0
1605877360000|2020-11-20 13:02:40|29143.98|29143.98|29143.98|29143.98|29143.98|29143.98|29143.98|29143.98|0
1605877370000|2020-11-20 13:02:50|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|0
1605877440000|2020-11-20 13:04:00|29143.98|29143.98|29143.98|29143.98|29143.98|29143.98|29143.98|29143.98|0
1605877460000|2020-11-20 13:04:20|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|0
1605877500000|2020-11-20 13:05:00|29152.59|29152.59|29152.59|29152.59|29152.59|29152.59|29152.59|29152.59|0
1605877540000|2020-11-20 13:05:40|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|0
1605877560000|2020-11-20 13:06:00|29156.9|29156.9|29156.9|29156.9|29156.9|29156.9|29156.9|29156.9|0
1605877570000|2020-11-20 13:06:10|29152.59|29152.59|29152.59|29152.59|29152.59|29152.59|29152.59|29152.59|0
1605877580000|2020-11-20 13:06:20|29156.9|29156.9|29156.9|29156.9|29156.9|29156.9|29156.9|29156.9|0
1605877590000|2020-11-20 13:06:30|29161.21|29161.21|29161.21|29161.21|29161.21|29161.21|29161.21|29161.21|0
1605877600000|2020-11-20 13:06:40|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|0
1605877630000|2020-11-20 13:07:10|29169.82|29169.82|29171.6|29171.6|29171.6|29171.6|29169.82|29169.82|0
1605877640000|2020-11-20 13:07:20|29175.9|29175.9|29180.21|29180.21|29180.21|29180.21|29175.9|29175.9|0
1605877690000|2020-11-20 13:08:10|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|0
1605877720000|2020-11-20 13:08:40|29174.13|29174.13|29174.13|29174.13|29174.13|29174.13|29174.13|29174.13|0
1605877740000|2020-11-20 13:09:00|29178.43|29178.43|29178.43|29178.43|29178.43|29178.43|29178.43|29178.43|0
1605877750000|2020-11-20 13:09:10|29182.74|29182.74|29182.74|29182.74|29182.74|29182.74|29182.74|29182.74|0
1605877800000|2020-11-20 13:10:00|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|0
1605877810000|2020-11-20 13:10:10|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|0
1605877820000|2020-11-20 13:10:20|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|0
1605877830000|2020-11-20 13:10:30|29187.04|29187.04|29195.66|29195.66|29195.66|29195.66|29187.04|29187.04|0
1605877850000|2020-11-20 13:10:50|29199.96|29199.96|29199.96|29199.96|29199.96|29199.96|29199.96|29199.96|0
1605877870000|2020-11-20 13:11:10|29204.27|29204.27|29208.58|29208.58|29208.58|29208.58|29204.27|29204.27|0
1605877930000|2020-11-20 13:12:10|29204.27|29204.27|29204.27|29204.27|29204.27|29204.27|29204.27|29204.27|0
1605877940000|2020-11-20 13:12:20|29199.96|29199.96|29199.96|29199.96|29199.96|29199.96|29199.96|29199.96|0
1605877970000|2020-11-20 13:12:50|29204.27|29204.27|29204.27|29204.27|29204.27|29204.27|29204.27|29204.27|0
1605877980000|2020-11-20 13:13:00|29195.66|29195.66|29187.04|29187.04|29195.66|29195.66|29187.04|29187.04|0
1605878010000|2020-11-20 13:13:30|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|0
1605878020000|2020-11-20 13:13:40|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|0
1605878040000|2020-11-20 13:14:00|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|0
1605878070000|2020-11-20 13:14:30|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|29195.66|0
1605878110000|2020-11-20 13:15:10|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|29191.35|0
1605878140000|2020-11-20 13:15:40|29193.13|29193.13|29193.13|29193.13|29193.13|29193.13|29193.13|29193.13|0
1605878230000|2020-11-20 13:17:10|29188.82|29188.82|29184.52|29184.52|29188.82|29188.82|29184.52|29184.52|0
1605878240000|2020-11-20 13:17:20|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|0
1605878280000|2020-11-20 13:18:00|29190.6|29190.6|29192.38|29192.38|29192.38|29192.38|29190.6|29190.6|0
1605878290000|2020-11-20 13:18:10|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|0
1605878390000|2020-11-20 13:19:50|29194.15|29194.15|29194.15|29194.15|29194.15|29194.15|29194.15|29194.15|0
1605878400000|2020-11-20 13:20:00|29189.85|29189.85|29189.85|29189.85|29189.85|29189.85|29189.85|29189.85|0
1605878420000|2020-11-20 13:20:20|29185.54|29185.54|29179.46|29179.46|29185.54|29185.54|29179.46|29179.46|0
1605878450000|2020-11-20 13:20:50|29183.76|29183.76|29183.76|29183.76|29183.76|29183.76|29183.76|29183.76|0
1605878490000|2020-11-20 13:21:30|29175.15|29175.15|29179.46|29179.46|29179.46|29179.46|29175.15|29175.15|0
1605878510000|2020-11-20 13:21:50|29188.07|29188.07|29188.07|29188.07|29188.07|29188.07|29188.07|29188.07|0
1605878520000|2020-11-20 13:22:00|29192.38|29192.38|29192.38|29192.38|29192.38|29192.38|29192.38|29192.38|0
1605878530000|2020-11-20 13:22:10|29183.76|29183.76|29183.76|29183.76|29183.76|29183.76|29183.76|29183.76|0
1605878590000|2020-11-20 13:23:10|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|0
1605878630000|2020-11-20 13:23:50|29181.23|29181.23|29189.1|29189.1|29189.1|29189.1|29181.23|29181.23|0
1605878650000|2020-11-20 13:24:10|29193.4|29193.4|29193.4|29193.4|29193.4|29193.4|29193.4|29193.4|0
1605878670000|2020-11-20 13:24:30|29189.1|29189.1|29189.1|29189.1|29189.1|29189.1|29189.1|29189.1|0
1605878700000|2020-11-20 13:25:00|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|0
1605878730000|2020-11-20 13:25:30|29180.48|29180.48|29180.48|29180.48|29180.48|29180.48|29180.48|29180.48|0
1605878750000|2020-11-20 13:25:50|29176.18|29176.18|29174.4|29174.4|29176.18|29176.18|29174.4|29174.4|0
1605878790000|2020-11-20 13:26:30|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|0
1605878800000|2020-11-20 13:26:40|29161.48|29161.48|29151.09|29151.09|29161.48|29161.48|29151.09|29151.09|0
1605878820000|2020-11-20 13:27:00|29142.48|29142.48|29142.48|29142.48|29142.48|29142.48|29142.48|29142.48|0
1605878870000|2020-11-20 13:27:50|29138.17|29138.17|29138.17|29138.17|29138.17|29138.17|29138.17|29138.17|0
1605878930000|2020-11-20 13:28:50|29142.48|29142.48|29142.48|29142.48|29142.48|29142.48|29142.48|29142.48|0
1605878950000|2020-11-20 13:29:10|29138.17|29138.17|29133.87|29133.87|29138.17|29138.17|29133.87|29133.87|0
1605879000000|2020-11-20 13:30:00|29132.09|29132.09|29132.09|29132.09|29136.39|29136.39|29132.09|29132.09|0
1605879010000|2020-11-20 13:30:10|29136.39|29136.39|29145.01|29145.01|29145.01|29145.01|29136.39|29136.39|0
1605879050000|2020-11-20 13:30:50|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|0
1605879060000|2020-11-20 13:31:00|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|0
1605879070000|2020-11-20 13:31:10|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|0
1605879080000|2020-11-20 13:31:20|29136.39|29136.39|29136.39|29136.39|29136.39|29136.39|29136.39|29136.39|0
1605879090000|2020-11-20 13:31:30|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|0
1605879100000|2020-11-20 13:31:40|29142.48|29142.48|29140.7|29140.7|29142.48|29142.48|29140.7|29140.7|0
1605879130000|2020-11-20 13:32:10|29138.92|29138.92|29138.92|29138.92|29138.92|29138.92|29138.92|29138.92|0
1605879210000|2020-11-20 13:33:30|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|0
1605879220000|2020-11-20 13:33:40|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|0
1605879240000|2020-11-20 13:34:00|29153.62|29153.62|29159.7|29159.7|29159.7|29159.7|29153.62|29153.62|0
1605879280000|2020-11-20 13:34:40|29164.01|29164.01|29164.01|29164.01|29164.01|29164.01|29164.01|29164.01|0
1605879300000|2020-11-20 13:35:00|29168.32|29168.32|29172.62|29172.62|29172.62|29172.62|29168.32|29168.32|0
1605879310000|2020-11-20 13:35:10|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|0
1605879320000|2020-11-20 13:35:20|29184.79|29184.79|29189.1|29189.1|29189.1|29189.1|29184.79|29184.79|0
1605879340000|2020-11-20 13:35:40|29197.71|29197.71|29197.71|29197.71|29197.71|29197.71|29197.71|29197.71|0
1605879360000|2020-11-20 13:36:00|29199.49|29199.49|29203.79|29203.79|29203.79|29203.79|29199.49|29199.49|0
1605879370000|2020-11-20 13:36:10|29208.1|29208.1|29205.57|29205.57|29209.88|29209.88|29205.57|29205.57|0
1605879390000|2020-11-20 13:36:30|29209.88|29209.88|29209.88|29209.88|29209.88|29209.88|29209.88|29209.88|0
1605879410000|2020-11-20 13:36:50|29214.18|29214.18|29214.18|29214.18|29214.18|29214.18|29214.18|29214.18|0
1605879450000|2020-11-20 13:37:30|29209.88|29209.88|29209.88|29209.88|29209.88|29209.88|29209.88|29209.88|0
1605879490000|2020-11-20 13:38:10|29206.32|29206.32|29206.32|29206.32|29206.32|29206.32|29206.32|29206.32|0
1605879550000|2020-11-20 13:39:10|29202.77|29202.77|29202.77|29202.77|29202.77|29202.77|29202.77|29202.77|0
1605879560000|2020-11-20 13:39:20|29194.15|29194.15|29194.15|29194.15|29194.15|29194.15|29194.15|29194.15|0
1605879570000|2020-11-20 13:39:30|29189.85|29189.85|29185.54|29185.54|29189.85|29189.85|29185.54|29185.54|0
1605879600000|2020-11-20 13:40:00|29181.23|29181.23|29179.46|29179.46|29181.23|29181.23|29179.46|29179.46|0
1605879620000|2020-11-20 13:40:20|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|0
1605879670000|2020-11-20 13:41:10|29166.54|29166.54|29164.76|29164.76|29166.54|29166.54|29164.76|29164.76|0
1605879690000|2020-11-20 13:41:30|29160.45|29160.45|29160.45|29160.45|29160.45|29160.45|29160.45|29160.45|0
1605879740000|2020-11-20 13:42:20|29156.15|29156.15|29160.45|29160.45|29160.45|29160.45|29156.15|29156.15|0
1605879790000|2020-11-20 13:43:10|29156.15|29156.15|29156.15|29156.15|29156.15|29156.15|29156.15|29156.15|0
1605879800000|2020-11-20 13:43:20|29154.37|29154.37|29150.82|29150.82|29154.37|29154.37|29150.82|29150.82|0
1605879890000|2020-11-20 13:44:50|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|29155.12|0
1605879900000|2020-11-20 13:45:00|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|0
1605879940000|2020-11-20 13:45:40|29147.26|29147.26|29147.26|29147.26|29147.26|29147.26|29147.26|29147.26|0
1605879950000|2020-11-20 13:45:50|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|29151.57|0
1605879960000|2020-11-20 13:46:00|29147.26|29147.26|29147.26|29147.26|29147.26|29147.26|29147.26|29147.26|0
1605879970000|2020-11-20 13:46:10|29142.95|29142.95|29142.95|29142.95|29142.95|29142.95|29138.65|29138.65|0
1605879980000|2020-11-20 13:46:20|29138.65|29138.65|29134.34|29134.34|29138.65|29138.65|29134.34|29134.34|0
1605879990000|2020-11-20 13:46:30|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|29130.79|0
1605880000000|2020-11-20 13:46:40|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1605880010000|2020-11-20 13:46:50|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1605880020000|2020-11-20 13:47:00|29136.87|29136.87|29141.18|29141.18|29141.18|29141.18|29136.87|29136.87|0
1605880030000|2020-11-20 13:47:10|29149.79|29149.79|29148.01|29148.01|29149.79|29149.79|29148.01|29148.01|0
1605880070000|2020-11-20 13:47:50|29135.09|29135.09|29139.4|29139.4|29139.4|29139.4|29135.09|29135.09|0
1605880080000|2020-11-20 13:48:00|29135.09|29135.09|29135.09|29135.09|29135.09|29135.09|29135.09|29135.09|0
1605880100000|2020-11-20 13:48:20|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|0
1605880130000|2020-11-20 13:48:50|29131.54|29131.54|29135.09|29135.09|29135.09|29135.09|29131.54|29131.54|0
1605880160000|2020-11-20 13:49:20|29136.87|29136.87|29141.18|29141.18|29141.18|29141.18|29136.87|29136.87|0
1605880200000|2020-11-20 13:50:00|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1605880230000|2020-11-20 13:50:30|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1605880240000|2020-11-20 13:50:40|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1605880270000|2020-11-20 13:51:10|29141.18|29141.18|29139.4|29139.4|29141.18|29141.18|29139.4|29139.4|0
1605880280000|2020-11-20 13:51:20|29143.71|29143.71|29143.71|29143.71|29143.71|29143.71|29143.71|29143.71|0
1605880350000|2020-11-20 13:52:30|29135.09|29135.09|29133.32|29133.32|29135.09|29135.09|29133.32|29133.32|0
1605880360000|2020-11-20 13:52:40|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|0
1605880380000|2020-11-20 13:53:00|29127.23|29127.23|29127.23|29127.23|29127.23|29127.23|29127.23|29127.23|0
1605880420000|2020-11-20 13:53:40|29135.84|29135.84|29135.84|29135.84|29135.84|29135.84|29135.84|29135.84|0
1605880430000|2020-11-20 13:53:50|29131.54|29131.54|29127.23|29127.23|29131.54|29131.54|29127.23|29127.23|0
1605880440000|2020-11-20 13:54:00|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|29127.23|29127.23|0
1605880450000|2020-11-20 13:54:10|29129.76|29129.76|29125.45|29125.45|29129.76|29129.76|29121.15|29121.15|0
1605880460000|2020-11-20 13:54:20|29116.84|29116.84|29116.84|29116.84|29116.84|29116.84|29116.84|29116.84|0
1605880500000|2020-11-20 13:55:00|29121.15|29121.15|29125.45|29125.45|29125.45|29125.45|29121.15|29121.15|0
1605880510000|2020-11-20 13:55:10|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|0
1605880520000|2020-11-20 13:55:20|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|0
1605880530000|2020-11-20 13:55:30|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|29129.76|0
1605880550000|2020-11-20 13:55:50|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|29134.07|0
1605880630000|2020-11-20 13:57:10|29138.37|29138.37|29142.68|29142.68|29142.68|29142.68|29138.37|29138.37|0
1605880650000|2020-11-20 13:57:30|29144.46|29144.46|29157.38|29157.38|29157.38|29157.38|29144.46|29144.46|0
1605880690000|2020-11-20 13:58:10|29153.07|29153.07|29153.07|29153.07|29153.07|29153.07|29153.07|29153.07|0
1605880750000|2020-11-20 13:59:10|29161.68|29161.68|29153.07|29153.07|29161.68|29161.68|29153.07|29153.07|0
1605880760000|2020-11-20 13:59:20|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|0
1605880800000|2020-11-20 14:00:00|29155.6|29155.6|29146.99|29146.99|29155.6|29155.6|29146.99|29146.99|0
1605880820000|2020-11-20 14:00:20|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|29142.68|0
1605880900000|2020-11-20 14:01:40|29134.82|29134.82|29144.46|29144.46|29144.46|29144.46|29134.82|29134.82|0
1605880910000|2020-11-20 14:01:50|29148.76|29148.76|29153.07|29153.07|29153.07|29153.07|29148.76|29148.76|0
1605880920000|2020-11-20 14:02:00|29154.85|29154.85|29154.85|29154.85|29154.85|29154.85|29154.85|29154.85|0
1605880940000|2020-11-20 14:02:20|29159.15|29159.15|29163.46|29163.46|29163.46|29163.46|29159.15|29159.15|0
1605880990000|2020-11-20 14:03:10|29154.85|29154.85|29154.85|29154.85|29154.85|29154.85|29154.85|29154.85|0
1605881000000|2020-11-20 14:03:20|29158.4|29158.4|29156.63|29156.63|29158.4|29158.4|29156.63|29156.63|0
1605881020000|2020-11-20 14:03:40|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|0
1605881050000|2020-11-20 14:04:10|29159.15|29159.15|29159.15|29159.15|29159.15|29159.15|29159.15|29159.15|0
1605881060000|2020-11-20 14:04:20|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|0
1605881110000|2020-11-20 14:05:10|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|0
1605881140000|2020-11-20 14:05:40|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|0
1605881170000|2020-11-20 14:06:10|29156.63|29156.63|29152.32|29152.32|29156.63|29156.63|29152.32|29152.32|0
1605881180000|2020-11-20 14:06:20|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|0
1605881200000|2020-11-20 14:06:40|29146.23|29146.23|29148.76|29148.76|29148.76|29148.76|29140.15|29140.15|0
1605881310000|2020-11-20 14:08:30|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|0
1605881360000|2020-11-20 14:09:20|29148.76|29148.76|29148.76|29148.76|29148.76|29148.76|29148.76|29148.76|0
1605881370000|2020-11-20 14:09:30|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|29144.46|0
1605881380000|2020-11-20 14:09:40|29148.76|29148.76|29148.76|29148.76|29148.76|29148.76|29148.76|29148.76|0
1605881390000|2020-11-20 14:09:50|29153.07|29153.07|29148.76|29148.76|29153.07|29153.07|29148.76|29148.76|0
1605881430000|2020-11-20 14:10:30|29142.68|29142.68|29146.99|29146.99|29146.99|29146.99|29142.68|29142.68|0
1605881470000|2020-11-20 14:11:10|29145.21|29145.21|29145.21|29145.21|29145.21|29145.21|29145.21|29145.21|0
1605881500000|2020-11-20 14:11:40|29158.13|29158.13|29158.13|29158.13|29158.13|29158.13|29158.13|29158.13|0
1605881530000|2020-11-20 14:12:10|29159.91|29159.91|29159.91|29159.91|29159.91|29159.91|29159.91|29159.91|0
1605881570000|2020-11-20 14:12:50|29170.3|29170.3|29170.3|29170.3|29170.3|29170.3|29170.3|29170.3|0
1605881580000|2020-11-20 14:13:00|29178.91|29178.91|29178.91|29178.91|29178.91|29178.91|29178.91|29178.91|0
1605881600000|2020-11-20 14:13:20|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|0
1605881640000|2020-11-20 14:14:00|29184.99|29184.99|29180.69|29180.69|29184.99|29184.99|29180.69|29180.69|0
1605881650000|2020-11-20 14:14:10|29177.13|29177.13|29177.13|29177.13|29177.13|29177.13|29177.13|29177.13|0
1605881670000|2020-11-20 14:14:30|29190.05|29190.05|29177.13|29177.13|29190.05|29190.05|29177.13|29177.13|0
1605881690000|2020-11-20 14:14:50|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|0
1605881710000|2020-11-20 14:15:10|29168.52|29168.52|29168.52|29168.52|29168.52|29168.52|29168.52|29168.52|0
1605881720000|2020-11-20 14:15:20|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|0
1605881730000|2020-11-20 14:15:30|29175.63|29175.63|29173.85|29173.85|29175.63|29175.63|29173.85|29173.85|0
1605881760000|2020-11-20 14:16:00|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|0
1605881770000|2020-11-20 14:16:10|29179.93|29179.93|29179.93|29179.93|29179.93|29179.93|29179.93|29179.93|0
1605881820000|2020-11-20 14:17:00|29184.24|29184.24|29179.93|29179.93|29184.24|29184.24|29179.93|29179.93|0
1605881890000|2020-11-20 14:18:10|29175.63|29175.63|29173.85|29173.85|29175.63|29175.63|29173.85|29173.85|0
1605881900000|2020-11-20 14:18:20|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|0
1605881940000|2020-11-20 14:19:00|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|0
1605881950000|2020-11-20 14:19:10|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|29178.16|0
1605881960000|2020-11-20 14:19:20|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|0
1605881980000|2020-11-20 14:19:40|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|0
1605882000000|2020-11-20 14:20:00|29167.77|29167.77|29167.77|29167.77|29167.77|29167.77|29167.77|29167.77|0
1605882060000|2020-11-20 14:21:00|29172.07|29172.07|29176.38|29176.38|29176.38|29176.38|29172.07|29172.07|0
1605882090000|2020-11-20 14:21:30|29182.46|29182.46|29184.24|29184.24|29184.24|29184.24|29182.46|29182.46|0
1605882140000|2020-11-20 14:22:20|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|0
1605882160000|2020-11-20 14:22:40|29194.63|29194.63|29194.63|29194.63|29194.63|29194.63|29194.63|29194.63|0
1605882180000|2020-11-20 14:23:00|29198.94|29198.94|29198.94|29198.94|29198.94|29198.94|29198.94|29198.94|0
1605882190000|2020-11-20 14:23:10|29207.55|29207.55|29207.55|29207.55|29207.55|29207.55|29207.55|29207.55|0
1605882200000|2020-11-20 14:23:20|29203.24|29203.24|29198.94|29198.94|29203.24|29203.24|29198.94|29198.94|0
1605882220000|2020-11-20 14:23:40|29190.32|29190.32|29190.32|29190.32|29190.32|29190.32|29190.32|29190.32|0
1605882260000|2020-11-20 14:24:20|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|0
1605882300000|2020-11-20 14:25:00|29181.71|29181.71|29181.71|29181.71|29181.71|29181.71|29181.71|29181.71|0
1605882310000|2020-11-20 14:25:10|29177.41|29177.41|29175.63|29175.63|29177.41|29177.41|29175.63|29175.63|0
1605882320000|2020-11-20 14:25:20|29171.32|29171.32|29165.24|29165.24|29171.32|29171.32|29165.24|29165.24|0
1605882380000|2020-11-20 14:26:20|29169.54|29169.54|29175.63|29175.63|29175.63|29175.63|29169.54|29169.54|0
1605882450000|2020-11-20 14:27:30|29171.32|29171.32|29171.32|29171.32|29171.32|29171.32|29171.32|29171.32|0
1605882470000|2020-11-20 14:27:50|29175.63|29175.63|29179.93|29179.93|29179.93|29179.93|29175.63|29175.63|0
1605882480000|2020-11-20 14:28:00|29181.71|29181.71|29178.16|29178.16|29184.24|29184.24|29178.16|29178.16|0
1605882500000|2020-11-20 14:28:20|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|29173.85|0
1605882520000|2020-11-20 14:28:40|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|29169.54|0
1605882560000|2020-11-20 14:29:20|29165.24|29165.24|29165.24|29165.24|29165.24|29165.24|29165.24|29165.24|0
1605882580000|2020-11-20 14:29:40|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|29160.93|0
1605882600000|2020-11-20 14:30:00|29156.63|29156.63|29148.01|29148.01|29156.63|29156.63|29143.71|29143.71|0
1605882620000|2020-11-20 14:30:20|29142.68|29142.68|29134.07|29134.07|29142.68|29142.68|29134.07|29134.07|0
1605882630000|2020-11-20 14:30:30|29138.37|29138.37|29157.38|29157.38|29157.38|29157.38|29138.37|29138.37|0
1605882640000|2020-11-20 14:30:40|29161.68|29161.68|29161.68|29161.68|29161.68|29161.68|29161.68|29161.68|0
1605882650000|2020-11-20 14:30:50|29170.3|29170.3|29170.3|29170.3|29178.91|29178.91|29170.3|29170.3|0
1605882660000|2020-11-20 14:31:00|29157.38|29157.38|29174.6|29174.6|29174.6|29174.6|29157.38|29157.38|0
1605882670000|2020-11-20 14:31:10|29176.38|29176.38|29176.38|29176.38|29176.38|29176.38|29176.38|29176.38|0
1605882690000|2020-11-20 14:31:30|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|29180.69|29180.69|0
1605882700000|2020-11-20 14:31:40|29189.3|29189.3|29193.6|29193.6|29193.6|29193.6|29189.3|29189.3|0
1605882720000|2020-11-20 14:32:00|29195.38|29195.38|29216.91|29216.91|29216.91|29216.91|29195.38|29195.38|0
1605882730000|2020-11-20 14:32:10|29212.61|29212.61|29206.52|29206.52|29212.61|29212.61|29206.52|29206.52|0
1605882740000|2020-11-20 14:32:20|29202.22|29202.22|29197.91|29197.91|29202.22|29202.22|29197.91|29197.91|0
1605882770000|2020-11-20 14:32:50|29193.6|29193.6|29202.22|29202.22|29202.22|29202.22|29193.6|29193.6|0
1605882780000|2020-11-20 14:33:00|29193.6|29193.6|29189.3|29189.3|29193.6|29193.6|29189.3|29189.3|0
1605882790000|2020-11-20 14:33:10|29184.99|29184.99|29187.52|29187.52|29189.3|29189.3|29184.99|29184.99|0
1605882820000|2020-11-20 14:33:40|29183.21|29183.21|29181.44|29181.44|29183.21|29183.21|29181.44|29181.44|0
1605882840000|2020-11-20 14:34:00|29177.13|29177.13|29172.82|29172.82|29177.13|29177.13|29172.82|29172.82|0
1605882850000|2020-11-20 14:34:10|29177.13|29177.13|29177.13|29177.13|29177.13|29177.13|29177.13|29177.13|0
1605882860000|2020-11-20 14:34:20|29181.44|29181.44|29177.13|29177.13|29181.44|29181.44|29177.13|29177.13|0
1605882870000|2020-11-20 14:34:30|29181.44|29181.44|29175.35|29175.35|29181.44|29181.44|29166.74|29166.74|0
1605882880000|2020-11-20 14:34:40|29179.66|29179.66|29181.44|29181.44|29181.44|29181.44|29179.66|29179.66|0
1605882900000|2020-11-20 14:35:00|29185.74|29185.74|29185.74|29185.74|29185.74|29185.74|29177.13|29177.13|0
1605882910000|2020-11-20 14:35:10|29172.82|29172.82|29177.13|29177.13|29177.13|29177.13|29168.52|29168.52|0
1605882920000|2020-11-20 14:35:20|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|0
1605882930000|2020-11-20 14:35:30|29171.05|29171.05|29166.74|29166.74|29171.05|29171.05|29166.74|29166.74|0
1605882970000|2020-11-20 14:36:10|29162.43|29162.43|29171.05|29171.05|29171.05|29171.05|29162.43|29162.43|0
1605882980000|2020-11-20 14:36:20|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|0
1605882990000|2020-11-20 14:36:30|29190.05|29190.05|29185.74|29185.74|29190.05|29190.05|29185.74|29185.74|0
1605883010000|2020-11-20 14:36:50|29194.36|29194.36|29196.13|29196.13|29196.13|29196.13|29194.36|29194.36|0
1605883030000|2020-11-20 14:37:10|29197.91|29197.91|29197.91|29197.91|29197.91|29197.91|29197.91|29197.91|0
1605883040000|2020-11-20 14:37:20|29215.14|29215.14|29219.44|29219.44|29219.44|29219.44|29215.14|29215.14|0
1605883080000|2020-11-20 14:38:00|29221.22|29221.22|29242|29242|29242|29242|29221.22|29221.22|0
1605883090000|2020-11-20 14:38:10|29245.56|29245.56|29258.47|29258.47|29258.47|29258.47|29245.56|29245.56|0
1605883100000|2020-11-20 14:38:20|29254.17|29254.17|29254.17|29254.17|29254.17|29254.17|29254.17|29254.17|0
1605883110000|2020-11-20 14:38:30|29236.94|29236.94|29235.17|29235.17|29236.94|29236.94|29235.17|29235.17|0
1605883120000|2020-11-20 14:38:40|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|0
1605883140000|2020-11-20 14:39:00|29235.17|29235.17|29235.17|29235.17|29235.17|29235.17|29235.17|29235.17|0
1605883150000|2020-11-20 14:39:10|29239.47|29239.47|29243.78|29243.78|29243.78|29243.78|29239.47|29239.47|0
1605883170000|2020-11-20 14:39:30|29248.08|29248.08|29230.86|29230.86|29248.08|29248.08|29230.86|29230.86|0
1605883180000|2020-11-20 14:39:40|29229.08|29229.08|29233.39|29233.39|29237.69|29237.69|29229.08|29229.08|0
1605883210000|2020-11-20 14:40:10|29220.47|29220.47|29220.47|29220.47|29220.47|29220.47|29220.47|29220.47|0
1605883220000|2020-11-20 14:40:20|29229.08|29229.08|29229.08|29229.08|29229.08|29229.08|29229.08|29229.08|0
1605883240000|2020-11-20 14:40:40|29224.77|29224.77|29224.77|29224.77|29224.77|29224.77|29224.77|29224.77|0
1605883250000|2020-11-20 14:40:50|29229.08|29229.08|29229.08|29229.08|29229.08|29229.08|29229.08|29229.08|0
1605883270000|2020-11-20 14:41:10|29233.39|29233.39|29233.39|29233.39|29233.39|29233.39|29233.39|29233.39|0
1605883280000|2020-11-20 14:41:20|29237.69|29237.69|29237.69|29237.69|29237.69|29237.69|29237.69|29237.69|0
1605883310000|2020-11-20 14:41:50|29242|29242|29243.78|29243.78|29243.78|29243.78|29242|29242|0
1605883320000|2020-11-20 14:42:00|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|0
1605883330000|2020-11-20 14:42:10|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|0
1605883340000|2020-11-20 14:42:20|29261|29261|29265.31|29265.31|29269.62|29269.62|29261|29261|0
1605883370000|2020-11-20 14:42:50|29261|29261|29269.62|29269.62|29269.62|29269.62|29261|29261|0
1605883410000|2020-11-20 14:43:30|29273.92|29273.92|29269.62|29269.62|29273.92|29273.92|29269.62|29269.62|0
1605883420000|2020-11-20 14:43:40|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|0
1605883440000|2020-11-20 14:44:00|29261|29261|29261|29261|29261|29261|29261|29261|0
1605883450000|2020-11-20 14:44:10|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|0
1605883480000|2020-11-20 14:44:40|29269.62|29269.62|29265.31|29265.31|29269.62|29269.62|29265.31|29265.31|0
1605883490000|2020-11-20 14:44:50|29261|29261|29261|29261|29261|29261|29261|29261|0
1605883510000|2020-11-20 14:45:10|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|0
1605883520000|2020-11-20 14:45:20|29254.92|29254.92|29254.92|29254.92|29254.92|29254.92|29254.92|29254.92|0
1605883540000|2020-11-20 14:45:40|29259.23|29259.23|29259.23|29259.23|29259.23|29259.23|29259.23|29259.23|0
1605883560000|2020-11-20 14:46:00|29263.53|29263.53|29272.14|29272.14|29272.14|29272.14|29263.53|29263.53|0
1605883570000|2020-11-20 14:46:10|29267.84|29267.84|29265.31|29265.31|29267.84|29267.84|29265.31|29265.31|0
1605883600000|2020-11-20 14:46:40|29269.62|29269.62|29278.23|29278.23|29278.23|29278.23|29269.62|29269.62|0
1605883610000|2020-11-20 14:46:50|29273.92|29273.92|29273.92|29273.92|29273.92|29273.92|29273.92|29273.92|0
1605883620000|2020-11-20 14:47:00|29269.62|29269.62|29261|29261|29269.62|29269.62|29261|29261|0
1605883630000|2020-11-20 14:47:10|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|0
1605883650000|2020-11-20 14:47:30|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|0
1605883690000|2020-11-20 14:48:10|29243.78|29243.78|29248.08|29248.08|29248.08|29248.08|29243.78|29243.78|0
1605883700000|2020-11-20 14:48:20|29239.47|29239.47|29243.78|29243.78|29243.78|29243.78|29239.47|29239.47|0
1605883710000|2020-11-20 14:48:30|29240.22|29240.22|29234.14|29234.14|29240.22|29240.22|29234.14|29234.14|0
1605883720000|2020-11-20 14:48:40|29237.69|29237.69|29237.69|29237.69|29237.69|29237.69|29237.69|29237.69|0
1605883730000|2020-11-20 14:48:50|29239.47|29239.47|29243.78|29243.78|29243.78|29243.78|29239.47|29239.47|0
1605883740000|2020-11-20 14:49:00|29248.08|29248.08|29248.08|29248.08|29248.08|29248.08|29248.08|29248.08|0
1605883770000|2020-11-20 14:49:30|29243.78|29243.78|29243.78|29243.78|29243.78|29243.78|29243.78|29243.78|0
1605883780000|2020-11-20 14:49:40|29248.08|29248.08|29239.47|29239.47|29248.08|29248.08|29239.47|29239.47|0
1605883800000|2020-11-20 14:50:00|29241.25|29241.25|29239.47|29239.47|29243.78|29243.78|29239.47|29239.47|0
1605883810000|2020-11-20 14:50:10|29235.17|29235.17|29235.17|29235.17|29248.08|29248.08|29235.17|29235.17|0
1605883820000|2020-11-20 14:50:20|29233.39|29233.39|29237.69|29237.69|29242|29242|29233.39|29233.39|0
1605883830000|2020-11-20 14:50:30|29242|29242|29243.78|29243.78|29248.08|29248.08|29242|29242|0
1605883850000|2020-11-20 14:50:50|29239.47|29239.47|29248.08|29248.08|29248.08|29248.08|29239.47|29239.47|0
1605883860000|2020-11-20 14:51:00|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|0
1605883870000|2020-11-20 14:51:10|29248.08|29248.08|29248.08|29248.08|29248.08|29248.08|29248.08|29248.08|0
1605883910000|2020-11-20 14:51:50|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|29252.39|0
1605883920000|2020-11-20 14:52:00|29248.08|29248.08|29243.78|29243.78|29248.08|29248.08|29243.78|29243.78|0
1605883930000|2020-11-20 14:52:10|29240.22|29240.22|29244.53|29244.53|29244.53|29244.53|29240.22|29240.22|0
1605883950000|2020-11-20 14:52:30|29248.84|29248.84|29248.84|29248.84|29248.84|29248.84|29248.84|29248.84|0
1605883970000|2020-11-20 14:52:50|29247.06|29247.06|29228.06|29228.06|29247.06|29247.06|29223.75|29223.75|0
1605883980000|2020-11-20 14:53:00|29229.83|29229.83|29229.83|29229.83|29229.83|29229.83|29229.83|29229.83|0
1605884020000|2020-11-20 14:53:40|29225.53|29225.53|29229.83|29229.83|29229.83|29229.83|29225.53|29225.53|0
1605884030000|2020-11-20 14:53:50|29234.14|29234.14|29234.14|29234.14|29234.14|29234.14|29234.14|29234.14|0
1605884050000|2020-11-20 14:54:10|29229.83|29229.83|29228.06|29228.06|29229.83|29229.83|29228.06|29228.06|0
1605884060000|2020-11-20 14:54:20|29223.75|29223.75|29232.36|29232.36|29232.36|29232.36|29223.75|29223.75|0
1605884070000|2020-11-20 14:54:30|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|0
1605884080000|2020-11-20 14:54:40|29232.36|29232.36|29233.11|29233.11|29233.11|29233.11|29228.81|29228.81|0
1605884090000|2020-11-20 14:54:50|29237.42|29237.42|29237.42|29237.42|29237.42|29237.42|29237.42|29237.42|0
1605884110000|2020-11-20 14:55:10|29228.81|29228.81|29228.81|29228.81|29228.81|29228.81|29228.81|29228.81|0
1605884120000|2020-11-20 14:55:20|29224.5|29224.5|29224.5|29224.5|29224.5|29224.5|29224.5|29224.5|0
1605884130000|2020-11-20 14:55:30|29220.19|29220.19|29218.42|29218.42|29220.19|29220.19|29218.42|29218.42|0
1605884150000|2020-11-20 14:55:50|29214.11|29214.11|29209.8|29209.8|29214.11|29214.11|29209.8|29209.8|0
1605884160000|2020-11-20 14:56:00|29211.58|29211.58|29207.28|29207.28|29211.58|29211.58|29207.28|29207.28|0
1605884200000|2020-11-20 14:56:40|29202.97|29202.97|29202.97|29202.97|29202.97|29202.97|29202.97|29202.97|0
1605884210000|2020-11-20 14:56:50|29198.66|29198.66|29198.66|29198.66|29198.66|29198.66|29198.66|29198.66|0
1605884230000|2020-11-20 14:57:10|29194.36|29194.36|29194.36|29194.36|29194.36|29194.36|29194.36|29194.36|0
1605884250000|2020-11-20 14:57:30|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|0
1605884300000|2020-11-20 14:58:20|29196.88|29196.88|29196.88|29196.88|29196.88|29196.88|29196.88|29196.88|0
1605884310000|2020-11-20 14:58:30|29198.66|29198.66|29202.97|29202.97|29202.97|29202.97|29198.66|29198.66|0
1605884320000|2020-11-20 14:58:40|29201.19|29201.19|29201.19|29201.19|29201.19|29201.19|29201.19|29201.19|0
1605884330000|2020-11-20 14:58:50|29196.88|29196.88|29196.88|29196.88|29196.88|29196.88|29196.88|29196.88|0
1605884350000|2020-11-20 14:59:10|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|29192.58|0
1605884360000|2020-11-20 14:59:20|29196.88|29196.88|29192.58|29192.58|29196.88|29196.88|29192.58|29192.58|0
1605884370000|2020-11-20 14:59:30|29201.19|29201.19|29201.19|29201.19|29201.19|29201.19|29201.19|29201.19|0
1605884390000|2020-11-20 14:59:50|29192.58|29192.58|29190.8|29190.8|29192.58|29192.58|29190.8|29190.8|0
1605884400000|2020-11-20 15:00:00|29192.58|29192.58|29201.19|29201.19|29201.19|29201.19|29192.58|29192.58|0
1605884420000|2020-11-20 15:00:20|29192.58|29192.58|29179.66|29179.66|29192.58|29192.58|29179.66|29179.66|0
1605884440000|2020-11-20 15:00:40|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|0
1605884450000|2020-11-20 15:00:50|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|0
1605884460000|2020-11-20 15:01:00|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|29175.35|0
1605884470000|2020-11-20 15:01:10|29177.13|29177.13|29175.35|29175.35|29177.13|29177.13|29175.35|29175.35|0
1605884490000|2020-11-20 15:01:30|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|0
1605884500000|2020-11-20 15:01:40|29166.74|29166.74|29171.05|29171.05|29171.05|29171.05|29166.74|29166.74|0
1605884530000|2020-11-20 15:02:10|29169.27|29169.27|29169.27|29169.27|29169.27|29169.27|29169.27|29169.27|0
1605884540000|2020-11-20 15:02:20|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|0
1605884550000|2020-11-20 15:02:30|29158.88|29158.88|29150.27|29150.27|29158.88|29158.88|29150.27|29150.27|0
1605884590000|2020-11-20 15:03:10|29145.96|29145.96|29145.96|29145.96|29145.96|29145.96|29145.96|29145.96|0
1605884600000|2020-11-20 15:03:20|29142.41|29142.41|29138.1|29138.1|29142.41|29142.41|29138.1|29138.1|0
1605884620000|2020-11-20 15:03:40|29133.79|29133.79|29132.02|29132.02|29136.32|29136.32|29132.02|29132.02|0
1605884640000|2020-11-20 15:04:00|29136.32|29136.32|29138.1|29138.1|29138.1|29138.1|29136.32|29136.32|0
1605884680000|2020-11-20 15:04:40|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|0
1605884690000|2020-11-20 15:04:50|29132.02|29132.02|29132.02|29132.02|29132.02|29132.02|29132.02|29132.02|0
1605884700000|2020-11-20 15:05:00|29133.79|29133.79|29139.13|29139.13|29139.13|29139.13|29133.79|29133.79|0
1605884720000|2020-11-20 15:05:20|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|0
1605884750000|2020-11-20 15:05:50|29133.04|29133.04|29131.26|29131.26|29133.04|29133.04|29131.26|29131.26|0
1605884760000|2020-11-20 15:06:00|29126.96|29126.96|29122.65|29122.65|29126.96|29126.96|29122.65|29122.65|0
1605884780000|2020-11-20 15:06:20|29126.96|29126.96|29131.26|29131.26|29131.26|29131.26|29126.96|29126.96|0
1605884810000|2020-11-20 15:06:50|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|0
1605884820000|2020-11-20 15:07:00|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|0
1605884830000|2020-11-20 15:07:10|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|0
1605884850000|2020-11-20 15:07:30|29126.21|29126.21|29126.21|29126.21|29126.21|29126.21|29126.21|29126.21|0
1605884870000|2020-11-20 15:07:50|29121.9|29121.9|29117.59|29117.59|29121.9|29121.9|29117.59|29117.59|0
1605884880000|2020-11-20 15:08:00|29115.82|29115.82|29115.06|29115.06|29115.82|29115.82|29113.29|29113.29|0
1605884900000|2020-11-20 15:08:20|29119.37|29119.37|29119.37|29119.37|29119.37|29119.37|29119.37|29119.37|0
1605884910000|2020-11-20 15:08:30|29115.06|29115.06|29123.68|29123.68|29123.68|29123.68|29115.06|29115.06|0
1605884920000|2020-11-20 15:08:40|29121.9|29121.9|29118.34|29118.34|29121.9|29121.9|29118.34|29118.34|0
1605884930000|2020-11-20 15:08:50|29116.57|29116.57|29116.57|29116.57|29116.57|29116.57|29116.57|29116.57|0
1605884940000|2020-11-20 15:09:00|29112.26|29112.26|29114.04|29114.04|29114.04|29114.04|29112.26|29112.26|0
1605884950000|2020-11-20 15:09:10|29118.34|29118.34|29126.96|29126.96|29126.96|29126.96|29118.34|29118.34|0
1605884960000|2020-11-20 15:09:20|29131.26|29131.26|29131.26|29131.26|29131.26|29131.26|29131.26|29131.26|0
1605885010000|2020-11-20 15:10:10|29126.96|29126.96|29139.88|29139.88|29139.88|29139.88|29126.96|29126.96|0
1605885050000|2020-11-20 15:10:50|29138.1|29138.1|29120.87|29120.87|29138.1|29138.1|29120.87|29120.87|0
1605885070000|2020-11-20 15:11:10|29116.57|29116.57|29116.57|29116.57|29116.57|29116.57|29116.57|29116.57|0
1605885080000|2020-11-20 15:11:20|29120.87|29120.87|29125.18|29125.18|29125.18|29125.18|29120.87|29120.87|0
1605885090000|2020-11-20 15:11:30|29123.4|29123.4|29123.4|29123.4|29123.4|29123.4|29123.4|29123.4|0
1605885100000|2020-11-20 15:11:40|29127.71|29127.71|29127.71|29127.71|29127.71|29127.71|29127.71|29127.71|0
1605885130000|2020-11-20 15:12:10|29119.1|29119.1|29117.32|29117.32|29119.1|29119.1|29117.32|29117.32|0
1605885150000|2020-11-20 15:12:30|29119.1|29119.1|29119.1|29119.1|29119.1|29119.1|29119.1|29119.1|0
1605885170000|2020-11-20 15:12:50|29114.79|29114.79|29110.48|29110.48|29114.79|29114.79|29110.48|29110.48|0
1605885200000|2020-11-20 15:13:20|29114.79|29114.79|29119.1|29119.1|29119.1|29119.1|29114.79|29114.79|0
1605885240000|2020-11-20 15:14:00|29114.79|29114.79|29119.1|29119.1|29119.1|29119.1|29114.79|29114.79|0
1605885270000|2020-11-20 15:14:30|29114.79|29114.79|29114.79|29114.79|29114.79|29114.79|29114.79|29114.79|0
1605885280000|2020-11-20 15:14:40|29113.01|29113.01|29113.01|29113.01|29113.01|29113.01|29113.01|29113.01|0
1605885290000|2020-11-20 15:14:50|29107.95|29107.95|29107.95|29107.95|29107.95|29107.95|29107.95|29107.95|0
1605885310000|2020-11-20 15:15:10|29103.65|29103.65|29105.43|29105.43|29105.43|29105.43|29103.65|29103.65|0
1605885330000|2020-11-20 15:15:30|29101.12|29101.12|29096.81|29096.81|29101.12|29101.12|29096.81|29096.81|0
1605885360000|2020-11-20 15:16:00|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|0
1605885370000|2020-11-20 15:16:10|29088.95|29088.95|29084.65|29084.65|29088.95|29088.95|29084.65|29084.65|0
1605885380000|2020-11-20 15:16:20|29097.56|29097.56|29080.34|29080.34|29097.56|29097.56|29080.34|29080.34|0
1605885390000|2020-11-20 15:16:30|29088.95|29088.95|29088.95|29088.95|29088.95|29088.95|29088.95|29088.95|0
1605885400000|2020-11-20 15:16:40|29084.65|29084.65|29084.65|29084.65|29084.65|29084.65|29084.65|29084.65|0
1605885410000|2020-11-20 15:16:50|29080.34|29080.34|29088.95|29088.95|29088.95|29088.95|29080.34|29080.34|0
1605885440000|2020-11-20 15:17:20|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|0
1605885460000|2020-11-20 15:17:40|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|0
1605885470000|2020-11-20 15:17:50|29107.95|29107.95|29109.73|29109.73|29109.73|29109.73|29107.95|29107.95|0
1605885480000|2020-11-20 15:18:00|29114.04|29114.04|29118.34|29118.34|29118.34|29118.34|29114.04|29114.04|0
1605885490000|2020-11-20 15:18:10|29114.04|29114.04|29114.04|29114.04|29114.04|29114.04|29114.04|29114.04|0
1605885500000|2020-11-20 15:18:20|29109.73|29109.73|29111.51|29111.51|29111.51|29111.51|29109.73|29109.73|0
1605885550000|2020-11-20 15:19:10|29115.82|29115.82|29115.82|29115.82|29115.82|29115.82|29115.82|29115.82|0
1605885580000|2020-11-20 15:19:40|29111.51|29111.51|29111.51|29111.51|29111.51|29111.51|29111.51|29111.51|0
1605885600000|2020-11-20 15:20:00|29115.82|29115.82|29120.12|29120.12|29120.12|29120.12|29115.82|29115.82|0
1605885610000|2020-11-20 15:20:10|29128.74|29128.74|29124.43|29124.43|29128.74|29128.74|29124.43|29124.43|0
1605885620000|2020-11-20 15:20:20|29120.12|29120.12|29120.12|29120.12|29120.12|29120.12|29120.12|29120.12|0
1605885660000|2020-11-20 15:21:00|29121.9|29121.9|29121.9|29121.9|29121.9|29121.9|29121.9|29121.9|0
1605885670000|2020-11-20 15:21:10|29123.68|29123.68|29132.29|29132.29|29132.29|29132.29|29123.68|29123.68|0
1605885680000|2020-11-20 15:21:20|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|0
1605885700000|2020-11-20 15:21:40|29145.21|29145.21|29145.21|29145.21|29145.21|29145.21|29145.21|29145.21|0
1605885760000|2020-11-20 15:22:40|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|0
1605885780000|2020-11-20 15:23:00|29136.6|29136.6|29138.37|29138.37|29138.37|29138.37|29136.6|29136.6|0
1605885790000|2020-11-20 15:23:10|29136.6|29136.6|29136.6|29136.6|29136.6|29136.6|29136.6|29136.6|0
1605885810000|2020-11-20 15:23:30|29140.9|29140.9|29145.21|29145.21|29145.21|29145.21|29140.9|29140.9|0
1605885870000|2020-11-20 15:24:30|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|0
1605885890000|2020-11-20 15:24:50|29139.13|29139.13|29139.13|29139.13|29139.13|29139.13|29139.13|29139.13|0
1605885940000|2020-11-20 15:25:40|29126.21|29126.21|29126.21|29126.21|29126.21|29126.21|29126.21|29126.21|0
1605886000000|2020-11-20 15:26:40|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|0
1605886010000|2020-11-20 15:26:50|29115.82|29115.82|29115.82|29115.82|29115.82|29115.82|29115.82|29115.82|0
1605886040000|2020-11-20 15:27:20|29111.51|29111.51|29111.51|29111.51|29111.51|29111.51|29111.51|29111.51|0
1605886070000|2020-11-20 15:27:50|29120.12|29120.12|29115.82|29115.82|29120.12|29120.12|29115.82|29115.82|0
1605886110000|2020-11-20 15:28:30|29120.12|29120.12|29124.43|29124.43|29124.43|29124.43|29120.12|29120.12|0
1605886130000|2020-11-20 15:28:50|29128.74|29128.74|29128.74|29128.74|29128.74|29128.74|29128.74|29128.74|0
1605886170000|2020-11-20 15:29:30|29124.43|29124.43|29124.43|29124.43|29124.43|29124.43|29124.43|29124.43|0
1605886200000|2020-11-20 15:30:00|29128.74|29128.74|29130.51|29130.51|29130.51|29130.51|29128.74|29128.74|0
1605886220000|2020-11-20 15:30:20|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|0
1605886250000|2020-11-20 15:30:50|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|0
1605886300000|2020-11-20 15:31:40|29123.68|29123.68|29119.37|29119.37|29123.68|29123.68|29119.37|29119.37|0
1605886330000|2020-11-20 15:32:10|29123.68|29123.68|29123.68|29123.68|29123.68|29123.68|29123.68|29123.68|0
1605886350000|2020-11-20 15:32:30|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|0
1605886380000|2020-11-20 15:33:00|29132.29|29132.29|29136.6|29136.6|29136.6|29136.6|29132.29|29132.29|0
1605886410000|2020-11-20 15:33:30|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|29140.9|0
1605886430000|2020-11-20 15:33:50|29149.52|29149.52|29123.68|29123.68|29149.52|29149.52|29119.37|29119.37|0
1605886440000|2020-11-20 15:34:00|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|29127.98|0
1605886480000|2020-11-20 15:34:40|29119.37|29119.37|29119.37|29119.37|29119.37|29119.37|29119.37|29119.37|0
1605886570000|2020-11-20 15:36:10|29123.68|29123.68|29129.01|29129.01|29129.01|29129.01|29123.68|29123.68|0
1605886580000|2020-11-20 15:36:20|29133.32|29133.32|29144.73|29144.73|29146.51|29146.51|29133.32|29133.32|0
1605886600000|2020-11-20 15:36:40|29149.04|29149.04|29149.04|29149.04|29149.04|29149.04|29149.04|29149.04|0
1605886610000|2020-11-20 15:36:50|29152.59|29152.59|29145.76|29145.76|29154.37|29154.37|29145.76|29145.76|0
1605886630000|2020-11-20 15:37:10|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|0
1605886650000|2020-11-20 15:37:30|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|0
1605886690000|2020-11-20 15:38:10|29167.29|29167.29|29171.6|29171.6|29171.6|29171.6|29167.29|29167.29|0
1605886710000|2020-11-20 15:38:30|29169.82|29169.82|29171.6|29171.6|29171.6|29171.6|29169.82|29169.82|0
1605886730000|2020-11-20 15:38:50|29169.82|29169.82|29161.96|29161.96|29169.82|29169.82|29161.96|29161.96|0
1605886740000|2020-11-20 15:39:00|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|0
1605886750000|2020-11-20 15:39:10|29159.43|29159.43|29159.43|29159.43|29159.43|29159.43|29159.43|29159.43|0
1605886760000|2020-11-20 15:39:20|29168.04|29168.04|29168.04|29168.04|29168.04|29168.04|29168.04|29168.04|0
1605886780000|2020-11-20 15:39:40|29169.82|29169.82|29169.82|29169.82|29169.82|29169.82|29169.82|29169.82|0
1605886790000|2020-11-20 15:39:50|29171.6|29171.6|29171.6|29171.6|29171.6|29171.6|29171.6|29171.6|0
1605886800000|2020-11-20 15:40:00|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|0
1605886840000|2020-11-20 15:40:40|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|0
1605886860000|2020-11-20 15:41:00|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|0
1605886890000|2020-11-20 15:41:30|29190.6|29190.6|29190.6|29190.6|29190.6|29190.6|29190.6|29190.6|0
1605886900000|2020-11-20 15:41:40|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|0
1605886910000|2020-11-20 15:41:50|29184.52|29184.52|29182.74|29182.74|29184.52|29184.52|29182.74|29182.74|0
1605886940000|2020-11-20 15:42:20|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|0
1605886950000|2020-11-20 15:42:30|29185.27|29185.27|29185.27|29185.27|29185.27|29185.27|29185.27|29185.27|0
1605886980000|2020-11-20 15:43:00|29183.49|29183.49|29183.49|29183.49|29183.49|29183.49|29183.49|29183.49|0
1605887040000|2020-11-20 15:44:00|29181.71|29181.71|29181.71|29181.71|29181.71|29181.71|29181.71|29181.71|0
1605887050000|2020-11-20 15:44:10|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|0
1605887070000|2020-11-20 15:44:30|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|0
1605887080000|2020-11-20 15:44:40|29162.71|29162.71|29162.71|29162.71|29162.71|29162.71|29160.93|29160.93|0
1605887100000|2020-11-20 15:45:00|29168.79|29168.79|29168.79|29168.79|29168.79|29168.79|29168.79|29168.79|0
1605887220000|2020-11-20 15:47:00|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|29173.1|0
1605887230000|2020-11-20 15:47:10|29177.41|29177.41|29179.18|29179.18|29179.18|29179.18|29173.1|29173.1|0
1605887250000|2020-11-20 15:47:30|29183.49|29183.49|29182.74|29182.74|29187.04|29187.04|29182.74|29182.74|0
1605887290000|2020-11-20 15:48:10|29187.04|29187.04|29182.74|29182.74|29187.04|29187.04|29182.74|29182.74|0
1605887300000|2020-11-20 15:48:20|29187.04|29187.04|29190.6|29190.6|29190.6|29190.6|29187.04|29187.04|0
1605887330000|2020-11-20 15:48:50|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|0
1605887340000|2020-11-20 15:49:00|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|0
1605887350000|2020-11-20 15:49:10|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|0
1605887370000|2020-11-20 15:49:30|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|0
1605887380000|2020-11-20 15:49:40|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|29184.52|0
1605887410000|2020-11-20 15:50:10|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|0
1605887490000|2020-11-20 15:51:30|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605887520000|2020-11-20 15:52:00|29175.9|29175.9|29174.13|29174.13|29175.9|29175.9|29174.13|29174.13|0
1605887540000|2020-11-20 15:52:20|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|29175.9|0
1605887560000|2020-11-20 15:52:40|29177.68|29177.68|29185.54|29185.54|29185.54|29185.54|29177.68|29177.68|0
1605887570000|2020-11-20 15:52:50|29181.23|29181.23|29179.46|29179.46|29181.23|29181.23|29179.46|29179.46|0
1605887590000|2020-11-20 15:53:10|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|0
1605887600000|2020-11-20 15:53:20|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|0
1605887620000|2020-11-20 15:53:40|29175.15|29175.15|29170.84|29170.84|29175.15|29175.15|29170.84|29170.84|0
1605887700000|2020-11-20 15:55:00|29166.54|29166.54|29170.84|29170.84|29170.84|29170.84|29166.54|29166.54|0
1605887710000|2020-11-20 15:55:10|29166.54|29166.54|29166.54|29166.54|29166.54|29166.54|29166.54|29166.54|0
1605887730000|2020-11-20 15:55:30|29170.84|29170.84|29170.84|29170.84|29170.84|29170.84|29170.84|29170.84|0
1605887770000|2020-11-20 15:56:10|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|29175.15|0
1605887780000|2020-11-20 15:56:20|29176.93|29176.93|29176.93|29176.93|29176.93|29176.93|29176.93|29176.93|0
1605887790000|2020-11-20 15:56:30|29172.62|29172.62|29176.93|29176.93|29176.93|29176.93|29172.62|29172.62|0
1605887820000|2020-11-20 15:57:00|29178.71|29178.71|29184.79|29184.79|29186.57|29186.57|29178.71|29178.71|0
1605887850000|2020-11-20 15:57:30|29180.48|29180.48|29178.71|29178.71|29180.48|29180.48|29178.71|29178.71|0
1605887890000|2020-11-20 15:58:10|29174.4|29174.4|29169.07|29169.07|29174.4|29174.4|29169.07|29169.07|0
1605887910000|2020-11-20 15:58:30|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|0
1605887940000|2020-11-20 15:59:00|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|0
1605887970000|2020-11-20 15:59:30|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|0
1605887990000|2020-11-20 15:59:50|29156.9|29156.9|29161.21|29161.21|29161.21|29161.21|29156.9|29156.9|0
1605888010000|2020-11-20 16:00:10|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|0
1605888040000|2020-11-20 16:00:40|29169.82|29169.82|29174.13|29174.13|29174.13|29174.13|29169.82|29169.82|0
1605888060000|2020-11-20 16:01:00|29177.68|29177.68|29179.46|29179.46|29179.46|29179.46|29177.68|29177.68|0
1605888070000|2020-11-20 16:01:10|29175.15|29175.15|29175.15|29175.15|29179.46|29179.46|29175.15|29175.15|0
1605888080000|2020-11-20 16:01:20|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|0
1605888130000|2020-11-20 16:02:10|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605888140000|2020-11-20 16:02:20|29169.07|29169.07|29173.37|29173.37|29173.37|29173.37|29169.07|29169.07|0
1605888180000|2020-11-20 16:03:00|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605888220000|2020-11-20 16:03:40|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|0
1605888260000|2020-11-20 16:04:20|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|0
1605888270000|2020-11-20 16:04:30|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|0
1605888290000|2020-11-20 16:04:50|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605888330000|2020-11-20 16:05:30|29181.99|29181.99|29173.37|29173.37|29181.99|29181.99|29173.37|29173.37|0
1605888360000|2020-11-20 16:06:00|29177.68|29177.68|29188.07|29188.07|29188.07|29188.07|29177.68|29177.68|0
1605888370000|2020-11-20 16:06:10|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|0
1605888400000|2020-11-20 16:06:40|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605888420000|2020-11-20 16:07:00|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|0
1605888430000|2020-11-20 16:07:10|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|0
1605888470000|2020-11-20 16:07:50|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|0
1605888480000|2020-11-20 16:08:00|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605888490000|2020-11-20 16:08:10|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|0
1605888500000|2020-11-20 16:08:20|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|29177.68|0
1605888510000|2020-11-20 16:08:30|29169.07|29169.07|29177.68|29177.68|29177.68|29177.68|29169.07|29169.07|0
1605888520000|2020-11-20 16:08:40|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|0
1605888530000|2020-11-20 16:08:50|29183.76|29183.76|29194.15|29194.15|29194.15|29194.15|29183.76|29183.76|0
1605888560000|2020-11-20 16:09:20|29189.85|29189.85|29189.85|29189.85|29189.85|29189.85|29189.85|29189.85|0
1605888570000|2020-11-20 16:09:30|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|0
1605888580000|2020-11-20 16:09:40|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|0
1605888600000|2020-11-20 16:10:00|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|0
1605888610000|2020-11-20 16:10:10|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|29181.23|0
1605888620000|2020-11-20 16:10:20|29179.46|29179.46|29175.15|29175.15|29179.46|29179.46|29175.15|29175.15|0
1605888640000|2020-11-20 16:10:40|29170.84|29170.84|29166.54|29166.54|29170.84|29170.84|29166.54|29166.54|0
1605888660000|2020-11-20 16:11:00|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|29162.98|0
1605888680000|2020-11-20 16:11:20|29166.54|29166.54|29168.32|29168.32|29168.32|29168.32|29166.54|29166.54|0
1605888730000|2020-11-20 16:12:10|29166.54|29166.54|29166.54|29166.54|29166.54|29166.54|29166.54|29166.54|0
1605888740000|2020-11-20 16:12:20|29168.32|29168.32|29164.76|29164.76|29168.32|29168.32|29164.76|29164.76|0
1605888770000|2020-11-20 16:12:50|29169.07|29169.07|29175.15|29175.15|29175.15|29175.15|29169.07|29169.07|0
1605888780000|2020-11-20 16:13:00|29183.76|29183.76|29175.15|29175.15|29183.76|29183.76|29170.84|29170.84|0
1605888820000|2020-11-20 16:13:40|29176.93|29176.93|29178.71|29178.71|29178.71|29178.71|29176.93|29176.93|0
1605888830000|2020-11-20 16:13:50|29180.48|29180.48|29171.87|29171.87|29180.48|29180.48|29171.87|29171.87|0
1605888850000|2020-11-20 16:14:10|29167.56|29167.56|29167.56|29167.56|29167.56|29167.56|29167.56|29167.56|0
1605888860000|2020-11-20 16:14:20|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|29165.79|0
1605888900000|2020-11-20 16:15:00|29170.09|29170.09|29170.09|29170.09|29174.4|29174.4|29170.09|29170.09|0
1605888910000|2020-11-20 16:15:10|29174.4|29174.4|29174.4|29174.4|29174.4|29174.4|29174.4|29174.4|0
1605888940000|2020-11-20 16:15:40|29178.71|29178.71|29174.4|29174.4|29178.71|29178.71|29170.09|29170.09|0
1605888950000|2020-11-20 16:15:50|29170.09|29170.09|29183.01|29183.01|29183.01|29183.01|29170.09|29170.09|0
1605889010000|2020-11-20 16:16:50|29170.09|29170.09|29174.4|29174.4|29174.4|29174.4|29170.09|29170.09|0
1605889020000|2020-11-20 16:17:00|29183.01|29183.01|29170.09|29170.09|29183.01|29183.01|29170.09|29170.09|0
1605889030000|2020-11-20 16:17:10|29178.71|29178.71|29178.71|29178.71|29178.71|29178.71|29178.71|29178.71|0
1605889050000|2020-11-20 16:17:30|29170.09|29170.09|29171.87|29171.87|29171.87|29171.87|29170.09|29170.09|0
1605889090000|2020-11-20 16:18:10|29176.18|29176.18|29176.18|29176.18|29176.18|29176.18|29176.18|29176.18|0
1605889100000|2020-11-20 16:18:20|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|0
1605889110000|2020-11-20 16:18:30|29182.26|29182.26|29182.26|29182.26|29182.26|29182.26|29182.26|29182.26|0
1605889130000|2020-11-20 16:18:50|29184.04|29184.04|29190.12|29190.12|29190.12|29190.12|29184.04|29184.04|0
1605889140000|2020-11-20 16:19:00|29177.2|29177.2|29185.82|29185.82|29185.82|29185.82|29177.2|29177.2|0
1605889150000|2020-11-20 16:19:10|29182.26|29182.26|29182.26|29182.26|29182.26|29182.26|29182.26|29182.26|0
1605889200000|2020-11-20 16:20:00|29184.04|29184.04|29179.73|29179.73|29184.04|29184.04|29179.73|29179.73|0
1605889210000|2020-11-20 16:20:10|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|0
1605889220000|2020-11-20 16:20:20|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|0
1605889230000|2020-11-20 16:20:30|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|0
1605889240000|2020-11-20 16:20:40|29170.09|29170.09|29165.79|29165.79|29170.09|29170.09|29165.79|29165.79|0
1605889250000|2020-11-20 16:20:50|29167.56|29167.56|29167.56|29167.56|29167.56|29167.56|29167.56|29167.56|0
1605889260000|2020-11-20 16:21:00|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|0
1605889320000|2020-11-20 16:22:00|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|0
1605889350000|2020-11-20 16:22:30|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|29177.95|0
1605889380000|2020-11-20 16:23:00|29173.65|29173.65|29169.34|29169.34|29173.65|29173.65|29169.34|29169.34|0
1605889390000|2020-11-20 16:23:10|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|0
1605889440000|2020-11-20 16:24:00|29169.34|29169.34|29173.65|29173.65|29173.65|29173.65|29169.34|29169.34|0
1605889460000|2020-11-20 16:24:20|29165.04|29165.04|29163.26|29163.26|29165.04|29165.04|29163.26|29163.26|0
1605889510000|2020-11-20 16:25:10|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|0
1605889540000|2020-11-20 16:25:40|29157.17|29157.17|29157.17|29157.17|29157.17|29157.17|29157.17|29157.17|0
1605889580000|2020-11-20 16:26:20|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|0
1605889620000|2020-11-20 16:27:00|29163.26|29163.26|29158.95|29158.95|29163.26|29163.26|29158.95|29158.95|0
1605889660000|2020-11-20 16:27:40|29154.65|29154.65|29154.65|29154.65|29154.65|29154.65|29154.65|29154.65|0
1605889670000|2020-11-20 16:27:50|29160.73|29160.73|29160.73|29160.73|29160.73|29160.73|29160.73|29160.73|0
1605889680000|2020-11-20 16:28:00|29165.04|29165.04|29165.04|29165.04|29165.04|29165.04|29160.73|29160.73|0
1605889690000|2020-11-20 16:28:10|29169.34|29169.34|29169.34|29169.34|29169.34|29169.34|29169.34|29169.34|0
1605889710000|2020-11-20 16:28:30|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|29173.65|0
1605889720000|2020-11-20 16:28:40|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|29175.43|0
1605889730000|2020-11-20 16:28:50|29179.73|29179.73|29188.34|29188.34|29188.34|29188.34|29179.73|29179.73|0
1605889740000|2020-11-20 16:29:00|29190.12|29190.12|29187.59|29187.59|29190.12|29190.12|29185.82|29185.82|0
1605889760000|2020-11-20 16:29:20|29191.9|29191.9|29191.9|29191.9|29191.9|29191.9|29191.9|29191.9|0
1605889770000|2020-11-20 16:29:30|29187.59|29187.59|29190.12|29190.12|29190.12|29190.12|29185.82|29185.82|0
1605889780000|2020-11-20 16:29:40|29194.43|29194.43|29188.34|29188.34|29194.43|29194.43|29188.34|29188.34|0
1605889790000|2020-11-20 16:29:50|29190.87|29190.87|29194.43|29194.43|29194.43|29194.43|29185.82|29185.82|0
1606119300000|2020-11-23 08:15:00|29010.01|29010.01|29010.01|29010.01|29010.01|29010.01|29005.7|29005.7|0
1606119310000|2020-11-23 08:15:10|29005.7|29005.7|29010.01|29010.01|29010.01|29010.01|29005.7|29005.7|0
1606119320000|2020-11-23 08:15:20|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|0
1606119350000|2020-11-23 08:15:50|29018.62|29018.62|29027.23|29027.23|29027.23|29027.23|29018.62|29018.62|0
1606119360000|2020-11-23 08:16:00|29030.79|29030.79|29030.79|29030.79|29030.79|29030.79|29030.79|29030.79|0
1606119380000|2020-11-23 08:16:20|29025.46|29025.46|29023.68|29023.68|29025.46|29025.46|29023.68|29023.68|0
1606119420000|2020-11-23 08:17:00|29027.98|29027.98|29027.98|29027.98|29027.98|29027.98|29027.98|29027.98|0
1606119440000|2020-11-23 08:17:20|29024.43|29024.43|29024.43|29024.43|29024.43|29024.43|29024.43|29024.43|0
1606119460000|2020-11-23 08:17:40|29022.65|29022.65|29022.65|29022.65|29022.65|29022.65|29022.65|29022.65|0
1606119470000|2020-11-23 08:17:50|29009.73|29009.73|29024.43|29024.43|29026.96|29026.96|29009.73|29009.73|0
1606119480000|2020-11-23 08:18:00|29033.04|29033.04|29066.74|29066.74|29066.74|29066.74|29033.04|29033.04|0
1606119540000|2020-11-23 08:19:00|29053.82|29053.82|29048.76|29048.76|29053.82|29053.82|29045.21|29045.21|0
1606119550000|2020-11-23 08:19:10|29052.32|29052.32|29082.46|29082.46|29082.46|29082.46|29052.32|29052.32|0
1606119560000|2020-11-23 08:19:20|29086.77|29086.77|29091.08|29091.08|29091.08|29091.08|29086.77|29086.77|0
1606119590000|2020-11-23 08:19:50|29092.85|29092.85|29092.85|29092.85|29092.85|29092.85|29092.85|29092.85|0
1606119600000|2020-11-23 08:20:00|29114.39|29114.39|29118.69|29118.69|29118.69|29118.69|29114.39|29114.39|0
1606119610000|2020-11-23 08:20:10|29127.3|29127.3|29123|29123|29127.3|29127.3|29123|29123|0
1606119620000|2020-11-23 08:20:20|29114.39|29114.39|29114.39|29114.39|29114.39|29114.39|29114.39|29114.39|0
1606119630000|2020-11-23 08:20:30|29110.08|29110.08|29092.85|29092.85|29110.08|29110.08|29092.85|29092.85|0
1606119660000|2020-11-23 08:21:00|29088.55|29088.55|29092.85|29092.85|29097.16|29097.16|29088.55|29088.55|0
1606119670000|2020-11-23 08:21:10|29088.55|29088.55|29088.55|29088.55|29088.55|29088.55|29088.55|29088.55|0
1606119680000|2020-11-23 08:21:20|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|0
1606119710000|2020-11-23 08:21:50|29071.32|29071.32|29076.38|29076.38|29079.93|29079.93|29071.32|29071.32|0
1606119730000|2020-11-23 08:22:10|29080.69|29080.69|29080.69|29080.69|29080.69|29080.69|29080.69|29080.69|0
1606119740000|2020-11-23 08:22:20|29084.99|29084.99|29093.61|29093.61|29093.61|29093.61|29084.99|29084.99|0
1606119770000|2020-11-23 08:22:50|29072.07|29072.07|29072.07|29072.07|29072.07|29072.07|29072.07|29072.07|0
1606119780000|2020-11-23 08:23:00|29084.99|29084.99|29080.69|29080.69|29084.99|29084.99|29080.69|29080.69|0
1606119800000|2020-11-23 08:23:20|29086.02|29086.02|29096.41|29096.41|29098.19|29098.19|29086.02|29086.02|0
1606119810000|2020-11-23 08:23:30|29091.08|29091.08|29086.77|29086.77|29091.08|29091.08|29086.77|29086.77|0
1606119820000|2020-11-23 08:23:40|29084.99|29084.99|29084.99|29084.99|29084.99|29084.99|29084.99|29084.99|0
1606119830000|2020-11-23 08:23:50|29083.22|29083.22|29083.22|29083.22|29083.22|29083.22|29083.22|29083.22|0
1606119850000|2020-11-23 08:24:10|29074.6|29074.6|29074.6|29074.6|29074.6|29074.6|29074.6|29074.6|0
1606119860000|2020-11-23 08:24:20|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|0
1606119880000|2020-11-23 08:24:40|29067.77|29067.77|29067.77|29067.77|29067.77|29067.77|29067.77|29067.77|0
1606119900000|2020-11-23 08:25:00|29069.54|29069.54|29069.54|29069.54|29069.54|29069.54|29069.54|29069.54|0
1606119950000|2020-11-23 08:25:50|29067.77|29067.77|29055.6|29055.6|29067.77|29067.77|29055.6|29055.6|0
1606119960000|2020-11-23 08:26:00|29053.82|29053.82|29053.82|29053.82|29053.82|29053.82|29053.82|29053.82|0
1606119980000|2020-11-23 08:26:20|29057.38|29057.38|29057.38|29057.38|29057.38|29057.38|29057.38|29057.38|0
1606120020000|2020-11-23 08:27:00|29059.15|29059.15|29059.15|29059.15|29059.15|29059.15|29059.15|29059.15|0
1606120030000|2020-11-23 08:27:10|29056.63|29056.63|29079.93|29079.93|29079.93|29079.93|29056.63|29056.63|0
1606120060000|2020-11-23 08:27:40|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|0
1606120080000|2020-11-23 08:28:00|29071.32|29071.32|29071.32|29071.32|29073.1|29073.1|29071.32|29071.32|0
1606120140000|2020-11-23 08:29:00|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|29075.63|0
1606120180000|2020-11-23 08:29:40|29067.02|29067.02|29067.02|29067.02|29067.02|29067.02|29067.02|29067.02|0
1606120190000|2020-11-23 08:29:50|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|0
1606120200000|2020-11-23 08:30:00|29067.02|29067.02|29089.57|29089.57|29093.88|29093.88|29067.02|29067.02|0
1606120240000|2020-11-23 08:30:40|29080.96|29080.96|29073.1|29073.1|29080.96|29080.96|29073.1|29073.1|0
1606120250000|2020-11-23 08:30:50|29074.88|29074.88|29074.88|29074.88|29074.88|29074.88|29074.88|29074.88|0
1606120260000|2020-11-23 08:31:00|29066.26|29066.26|29066.26|29066.26|29066.26|29066.26|29066.26|29066.26|0
1606120270000|2020-11-23 08:31:10|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|0
1606120310000|2020-11-23 08:31:50|29055.87|29055.87|29060.18|29060.18|29060.18|29060.18|29055.87|29055.87|0
1606120320000|2020-11-23 08:32:00|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|0
1606120350000|2020-11-23 08:32:30|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|0
1606120360000|2020-11-23 08:32:40|29048.01|29048.01|29048.01|29048.01|29048.01|29048.01|29048.01|29048.01|0
1606120370000|2020-11-23 08:32:50|29043.71|29043.71|29043.71|29043.71|29043.71|29043.71|29043.71|29043.71|0
1606120390000|2020-11-23 08:33:10|29048.01|29048.01|29049.79|29049.79|29049.79|29049.79|29048.01|29048.01|0
1606120400000|2020-11-23 08:33:20|29058.4|29058.4|29058.4|29058.4|29058.4|29058.4|29058.4|29058.4|0
1606120410000|2020-11-23 08:33:30|29060.18|29060.18|29068.04|29068.04|29068.04|29068.04|29060.18|29060.18|0
1606120430000|2020-11-23 08:33:50|29076.65|29076.65|29076.65|29076.65|29076.65|29076.65|29076.65|29076.65|0
1606120440000|2020-11-23 08:34:00|29078.43|29078.43|29078.43|29078.43|29078.43|29078.43|29078.43|29078.43|0
1606120450000|2020-11-23 08:34:10|29080.21|29080.21|29081.99|29081.99|29081.99|29081.99|29080.21|29080.21|0
1606120500000|2020-11-23 08:35:00|29073.37|29073.37|29064.76|29064.76|29073.37|29073.37|29064.76|29064.76|0
1606120520000|2020-11-23 08:35:20|29073.37|29073.37|29073.37|29073.37|29073.37|29073.37|29073.37|29073.37|0
1606120540000|2020-11-23 08:35:40|29077.68|29077.68|29077.68|29077.68|29077.68|29077.68|29077.68|29077.68|0
1606120560000|2020-11-23 08:36:00|29069.07|29069.07|29069.07|29069.07|29069.07|29069.07|29069.07|29069.07|0
1606120590000|2020-11-23 08:36:30|29056.15|29056.15|29056.15|29056.15|29056.15|29056.15|29056.15|29056.15|0
1606120610000|2020-11-23 08:36:50|29051.84|29051.84|29051.84|29051.84|29051.84|29051.84|29051.84|29051.84|0
1606120630000|2020-11-23 08:37:10|29060.46|29060.46|29060.46|29060.46|29060.46|29060.46|29060.46|29060.46|0
1606120670000|2020-11-23 08:37:50|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|0
1606120690000|2020-11-23 08:38:10|29066.54|29066.54|29066.54|29066.54|29068.32|29068.32|29066.54|29066.54|0
1606120700000|2020-11-23 08:38:20|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|0
1606120710000|2020-11-23 08:38:30|29060.46|29060.46|29060.46|29060.46|29060.46|29060.46|29060.46|29060.46|0
1606120740000|2020-11-23 08:39:00|29056.15|29056.15|29056.15|29056.15|29056.15|29056.15|29056.15|29056.15|0
1606120790000|2020-11-23 08:39:50|29061.48|29061.48|29061.48|29061.48|29061.48|29061.48|29061.48|29061.48|0
1606120800000|2020-11-23 08:40:00|29059.7|29059.7|29059.7|29059.7|29059.7|29059.7|29059.7|29059.7|0
1606120830000|2020-11-23 08:40:30|29055.4|29055.4|29055.4|29055.4|29055.4|29055.4|29055.4|29055.4|0
1606120870000|2020-11-23 08:41:10|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|0
1606120880000|2020-11-23 08:41:20|29049.31|29049.31|29049.31|29049.31|29049.31|29049.31|29049.31|29049.31|0
1606120890000|2020-11-23 08:41:30|29051.09|29051.09|29050.34|29050.34|29051.09|29051.09|29046.78|29046.78|0
1606120930000|2020-11-23 08:42:10|29063.26|29063.26|29065.04|29065.04|29065.04|29065.04|29063.26|29063.26|0
1606120940000|2020-11-23 08:42:20|29061.48|29061.48|29061.48|29061.48|29061.48|29061.48|29061.48|29061.48|0
1606120960000|2020-11-23 08:42:40|29059.7|29059.7|29059.7|29059.7|29059.7|29059.7|29059.7|29059.7|0
1606120980000|2020-11-23 08:43:00|29064.01|29064.01|29064.01|29064.01|29064.01|29064.01|29064.01|29064.01|0
1606121010000|2020-11-23 08:43:30|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|0
1606121020000|2020-11-23 08:43:40|29074.4|29074.4|29074.4|29074.4|29074.4|29074.4|29074.4|29074.4|0
1606121050000|2020-11-23 08:44:10|29072.62|29072.62|29076.18|29076.18|29076.18|29076.18|29072.62|29072.62|0
1606121070000|2020-11-23 08:44:30|29054.65|29054.65|29054.65|29054.65|29054.65|29054.65|29054.65|29054.65|0
1606121120000|2020-11-23 08:45:20|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|0
1606121130000|2020-11-23 08:45:30|29049.31|29049.31|29049.31|29049.31|29049.31|29049.31|29049.31|29049.31|0
1606121140000|2020-11-23 08:45:40|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|0
1606121170000|2020-11-23 08:46:10|29024.98|29024.98|29028.53|29028.53|29028.53|29028.53|29022.45|29022.45|0
1606121180000|2020-11-23 08:46:20|29022.45|29022.45|29022.45|29022.45|29022.45|29022.45|29022.45|29022.45|0
1606121190000|2020-11-23 08:46:30|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|29018.89|0
1606121260000|2020-11-23 08:47:40|29023.2|29023.2|29023.2|29023.2|29023.2|29023.2|29023.2|29023.2|0
1606121310000|2020-11-23 08:48:30|29021.42|29021.42|29019.65|29019.65|29021.42|29021.42|29019.65|29019.65|0
1606121320000|2020-11-23 08:48:40|29023.95|29023.95|29028.26|29028.26|29032.57|29032.57|29023.95|29023.95|0
1606121330000|2020-11-23 08:48:50|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|0
1606121340000|2020-11-23 08:49:00|29028.26|29028.26|29042.96|29042.96|29042.96|29042.96|29028.26|29028.26|0
1606121350000|2020-11-23 08:49:10|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|0
1606121370000|2020-11-23 08:49:30|29050.82|29050.82|29049.04|29049.04|29050.82|29050.82|29049.04|29049.04|0
1606121390000|2020-11-23 08:49:50|29053.35|29053.35|29053.35|29053.35|29053.35|29053.35|29053.35|29053.35|0
1606121400000|2020-11-23 08:50:00|29044.73|29044.73|29040.43|29040.43|29044.73|29044.73|29040.43|29040.43|0
1606121410000|2020-11-23 08:50:10|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|0
1606121430000|2020-11-23 08:50:30|29028.26|29028.26|29028.26|29028.26|29028.26|29028.26|29028.26|29028.26|0
1606121450000|2020-11-23 08:50:50|29023.95|29023.95|29015.34|29015.34|29023.95|29023.95|29015.34|29015.34|0
1606121480000|2020-11-23 08:51:20|29019.65|29019.65|29028.26|29028.26|29028.26|29028.26|29019.65|29019.65|0
1606121500000|2020-11-23 08:51:40|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|0
1606121560000|2020-11-23 08:52:40|29006.73|29006.73|29011.03|29011.03|29011.03|29011.03|29006.73|29006.73|0
1606121570000|2020-11-23 08:52:50|29015.34|29015.34|29015.34|29015.34|29015.34|29015.34|29015.34|29015.34|0
1606121620000|2020-11-23 08:53:40|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|29023.95|0
1606121630000|2020-11-23 08:53:50|29025.73|29025.73|29022.18|29022.18|29025.73|29025.73|29022.18|29022.18|0
1606121670000|2020-11-23 08:54:30|29017.87|29017.87|29017.87|29017.87|29017.87|29017.87|29017.87|29017.87|0
1606121690000|2020-11-23 08:54:50|29026.48|29026.48|29024.7|29024.7|29026.48|29026.48|29022.18|29022.18|0
1606121710000|2020-11-23 08:55:10|29029.01|29029.01|29032.57|29032.57|29032.57|29032.57|29029.01|29029.01|0
1606121720000|2020-11-23 08:55:20|29036.87|29036.87|29036.87|29036.87|29036.87|29036.87|29036.87|29036.87|0
1606121740000|2020-11-23 08:55:40|29031.54|29031.54|29031.54|29031.54|29031.54|29031.54|29031.54|29031.54|0
1606121780000|2020-11-23 08:56:20|29029.76|29029.76|29029.76|29029.76|29029.76|29029.76|29029.76|29029.76|0
1606121790000|2020-11-23 08:56:30|29031.54|29031.54|29029.76|29029.76|29031.54|29031.54|29029.76|29029.76|0
1606121810000|2020-11-23 08:56:50|29031.54|29031.54|29034.07|29034.07|29034.07|29034.07|29029.76|29029.76|0
1606121870000|2020-11-23 08:57:50|29029.76|29029.76|29025.46|29025.46|29029.76|29029.76|29025.46|29025.46|0
1606121880000|2020-11-23 08:58:00|29016.84|29016.84|29021.15|29021.15|29021.15|29021.15|29016.84|29016.84|0
1606121900000|2020-11-23 08:58:20|29025.46|29025.46|29025.46|29025.46|29025.46|29025.46|29025.46|29025.46|0
1606121910000|2020-11-23 08:58:30|29027.23|29027.23|29029.01|29029.01|29029.01|29029.01|29027.23|29027.23|0
1606121960000|2020-11-23 08:59:20|29011.79|29011.79|29016.09|29016.09|29016.09|29016.09|29011.79|29011.79|0
1606121970000|2020-11-23 08:59:30|29021.42|29021.42|29025.73|29025.73|29025.73|29025.73|29021.42|29021.42|0
1606122000000|2020-11-23 09:00:00|29030.04|29030.04|29030.04|29030.04|29030.04|29030.04|29030.04|29030.04|0
1606122010000|2020-11-23 09:00:10|29034.34|29034.34|29036.12|29036.12|29036.12|29036.12|29034.34|29034.34|0
1606122040000|2020-11-23 09:00:40|29031.81|29031.81|29027.51|29027.51|29031.81|29031.81|29027.51|29027.51|0
1606122060000|2020-11-23 09:01:00|29025.73|29025.73|29023.95|29023.95|29025.73|29025.73|29023.95|29023.95|0
1606122070000|2020-11-23 09:01:10|29027.51|29027.51|29027.51|29027.51|29027.51|29027.51|29027.51|29027.51|0
1606122080000|2020-11-23 09:01:20|29001.67|29001.67|29001.67|29001.67|29001.67|29001.67|29001.67|29001.67|0
1606122090000|2020-11-23 09:01:30|29005.98|29005.98|29002.42|29002.42|29005.98|29005.98|29002.42|29002.42|0
1606122110000|2020-11-23 09:01:50|28998.11|28998.11|28993.81|28993.81|28998.11|28998.11|28993.81|28993.81|0
1606122120000|2020-11-23 09:02:00|28989.5|28989.5|28993.81|28993.81|28993.81|28993.81|28989.5|28989.5|0
1606122130000|2020-11-23 09:02:10|28998.11|28998.11|29002.42|29002.42|29002.42|29002.42|28998.11|28998.11|0
1606122140000|2020-11-23 09:02:20|29006.73|29006.73|29006.73|29006.73|29006.73|29006.73|29006.73|29006.73|0
1606122150000|2020-11-23 09:02:30|29011.03|29011.03|29011.03|29011.03|29011.03|29011.03|29006.73|29006.73|0
1606122160000|2020-11-23 09:02:40|29015.34|29015.34|29023.95|29023.95|29023.95|29023.95|29015.34|29015.34|0
1606122170000|2020-11-23 09:02:50|29019.65|29019.65|29023.95|29023.95|29023.95|29023.95|29019.65|29019.65|0
1606122180000|2020-11-23 09:03:00|29015.34|29015.34|29023.95|29023.95|29023.95|29023.95|29015.34|29015.34|0
1606122200000|2020-11-23 09:03:20|29019.65|29019.65|29023.95|29023.95|29023.95|29023.95|29015.34|29015.34|0
1606122230000|2020-11-23 09:03:50|29019.65|29019.65|29028.26|29028.26|29032.57|29032.57|29019.65|29019.65|0
1606122280000|2020-11-23 09:04:40|29019.65|29019.65|29019.65|29019.65|29019.65|29019.65|29019.65|29019.65|0
1606122290000|2020-11-23 09:04:50|29023.95|29023.95|29028.26|29028.26|29028.26|29028.26|29023.95|29023.95|0
1606122310000|2020-11-23 09:05:10|29023.95|29023.95|29028.26|29028.26|29028.26|29028.26|29023.95|29023.95|0
1606122350000|2020-11-23 09:05:50|29041.18|29041.18|29045.48|29045.48|29045.48|29045.48|29041.18|29041.18|0
1606122360000|2020-11-23 09:06:00|29052.59|29052.59|29056.9|29056.9|29056.9|29056.9|29052.59|29052.59|0
1606122410000|2020-11-23 09:06:50|29061.21|29061.21|29061.21|29061.21|29061.21|29061.21|29061.21|29061.21|0
1606122440000|2020-11-23 09:07:20|29062.98|29062.98|29075.9|29075.9|29075.9|29075.9|29062.98|29062.98|0
1606122460000|2020-11-23 09:07:40|29071.6|29071.6|29071.6|29071.6|29071.6|29071.6|29071.6|29071.6|0
1606122480000|2020-11-23 09:08:00|29075.15|29075.15|29075.15|29075.15|29075.15|29075.15|29075.15|29075.15|0
1606122520000|2020-11-23 09:08:40|29078.71|29078.71|29090.87|29090.87|29090.87|29090.87|29078.71|29078.71|0
1606122540000|2020-11-23 09:09:00|29095.18|29095.18|29099.49|29099.49|29099.49|29099.49|29095.18|29095.18|0
1606122560000|2020-11-23 09:09:20|29090.87|29090.87|29090.87|29090.87|29090.87|29090.87|29090.87|29090.87|0
1606122580000|2020-11-23 09:09:40|29095.18|29095.18|29096.96|29096.96|29096.96|29096.96|29095.18|29095.18|0
1606122600000|2020-11-23 09:10:00|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|0
1606122610000|2020-11-23 09:10:10|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|0
1606122630000|2020-11-23 09:10:30|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|0
1606122640000|2020-11-23 09:10:40|29075.43|29075.43|29079.73|29079.73|29079.73|29079.73|29075.43|29075.43|0
1606122650000|2020-11-23 09:10:50|29088.35|29088.35|29088.35|29088.35|29088.35|29088.35|29088.35|29088.35|0
1606122680000|2020-11-23 09:11:20|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|0
1606122720000|2020-11-23 09:12:00|29083.29|29083.29|29079.73|29079.73|29083.29|29083.29|29079.73|29079.73|0
1606122730000|2020-11-23 09:12:10|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|0
1606122740000|2020-11-23 09:12:20|29079.73|29079.73|29075.43|29075.43|29079.73|29079.73|29075.43|29075.43|0
1606122770000|2020-11-23 09:12:50|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|29084.04|0
1606122780000|2020-11-23 09:13:00|29088.35|29088.35|29086.57|29086.57|29088.35|29088.35|29086.57|29086.57|0
1606122820000|2020-11-23 09:13:40|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|0
1606122830000|2020-11-23 09:13:50|29076.18|29076.18|29079.73|29079.73|29079.73|29079.73|29076.18|29076.18|0
1606122840000|2020-11-23 09:14:00|29075.43|29075.43|29075.43|29075.43|29075.43|29075.43|29075.43|29075.43|0
1606122850000|2020-11-23 09:14:10|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|29079.73|0
1606122860000|2020-11-23 09:14:20|29084.04|29084.04|29092.65|29092.65|29092.65|29092.65|29084.04|29084.04|0
1606122900000|2020-11-23 09:15:00|29088.35|29088.35|29088.35|29088.35|29088.35|29088.35|29088.35|29088.35|0
1606122920000|2020-11-23 09:15:20|29079.73|29079.73|29089.37|29089.37|29091.15|29091.15|29079.73|29079.73|0
1606122930000|2020-11-23 09:15:30|29093.68|29093.68|29093.68|29093.68|29093.68|29093.68|29093.68|29093.68|0
1606122970000|2020-11-23 09:16:10|29097.98|29097.98|29097.98|29097.98|29097.98|29097.98|29097.98|29097.98|0
1606122990000|2020-11-23 09:16:30|29095.46|29095.46|29086.84|29086.84|29095.46|29095.46|29086.84|29086.84|0
1606123010000|2020-11-23 09:16:50|29099.76|29099.76|29099.76|29099.76|29099.76|29099.76|29099.76|29099.76|0
1606123130000|2020-11-23 09:18:50|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|0
1606123140000|2020-11-23 09:19:00|29099.76|29099.76|29099.76|29099.76|29104.07|29104.07|29099.76|29099.76|0
1606123160000|2020-11-23 09:19:20|29106.87|29106.87|29108.65|29108.65|29108.65|29108.65|29106.87|29106.87|0
1606123170000|2020-11-23 09:19:30|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|0
1606123180000|2020-11-23 09:19:40|29108.65|29108.65|29108.65|29108.65|29108.65|29108.65|29108.65|29108.65|0
1606123190000|2020-11-23 09:19:50|29112.96|29112.96|29112.96|29112.96|29112.96|29112.96|29112.96|29112.96|0
1606123210000|2020-11-23 09:20:10|29117.26|29117.26|29117.26|29117.26|29117.26|29117.26|29117.26|29117.26|0
1606123290000|2020-11-23 09:21:30|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|0
1606123300000|2020-11-23 09:21:40|29142.35|29142.35|29146.65|29146.65|29150.96|29150.96|29142.35|29142.35|0
1606123310000|2020-11-23 09:21:50|29150.96|29150.96|29125.12|29125.12|29150.96|29150.96|29125.12|29125.12|0
1606123330000|2020-11-23 09:22:10|29120.82|29120.82|29120.82|29120.82|29120.82|29120.82|29120.82|29120.82|0
1606123360000|2020-11-23 09:22:40|29119.04|29119.04|29119.04|29119.04|29119.04|29119.04|29119.04|29119.04|0
1606123370000|2020-11-23 09:22:50|29120.82|29120.82|29122.59|29122.59|29122.59|29122.59|29120.82|29120.82|0
1606123380000|2020-11-23 09:23:00|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|0
1606123390000|2020-11-23 09:23:10|29116.51|29116.51|29102.57|29102.57|29116.51|29116.51|29102.57|29102.57|0
1606123430000|2020-11-23 09:23:50|29100.79|29100.79|29096.48|29096.48|29100.79|29100.79|29092.17|29092.17|0
1606123440000|2020-11-23 09:24:00|29094.7|29094.7|29094.7|29094.7|29094.7|29094.7|29094.7|29094.7|0
1606123470000|2020-11-23 09:24:30|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|0
1606123490000|2020-11-23 09:24:50|29103.32|29103.32|29105.09|29105.09|29105.09|29105.09|29103.32|29103.32|0
1606123510000|2020-11-23 09:25:10|29096.48|29096.48|29092.93|29092.93|29096.48|29096.48|29092.93|29092.93|0
1606123530000|2020-11-23 09:25:30|29097.23|29097.23|29097.23|29097.23|29097.23|29097.23|29097.23|29097.23|0
1606123550000|2020-11-23 09:25:50|29088.62|29088.62|29088.62|29088.62|29088.62|29088.62|29088.62|29088.62|0
1606123560000|2020-11-23 09:26:00|29084.31|29084.31|29084.31|29084.31|29084.31|29084.31|29084.31|29084.31|0
1606123570000|2020-11-23 09:26:10|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|0
1606123650000|2020-11-23 09:27:30|29081.78|29081.78|29081.78|29081.78|29081.78|29081.78|29081.78|29081.78|0
1606123660000|2020-11-23 09:27:40|29090.4|29090.4|29090.4|29090.4|29090.4|29090.4|29090.4|29090.4|0
1606123700000|2020-11-23 09:28:20|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|0
1606123710000|2020-11-23 09:28:30|29103.32|29103.32|29094.7|29094.7|29103.32|29103.32|29090.4|29090.4|0
1606123740000|2020-11-23 09:29:00|29086.09|29086.09|29090.4|29090.4|29090.4|29090.4|29086.09|29086.09|0
1606123760000|2020-11-23 09:29:20|29094.7|29094.7|29094.7|29094.7|29094.7|29094.7|29094.7|29094.7|0
1606123770000|2020-11-23 09:29:30|29086.09|29086.09|29086.09|29086.09|29086.09|29086.09|29086.09|29086.09|0
1606123800000|2020-11-23 09:30:00|29081.78|29081.78|29081.78|29081.78|29081.78|29081.78|29081.78|29081.78|0
1606123840000|2020-11-23 09:30:40|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|0
1606123850000|2020-11-23 09:30:50|29079.26|29079.26|29079.26|29079.26|29079.26|29079.26|29079.26|29079.26|0
1606123860000|2020-11-23 09:31:00|29074.95|29074.95|29074.95|29074.95|29074.95|29074.95|29074.95|29074.95|0
1606123870000|2020-11-23 09:31:10|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|0
1606123910000|2020-11-23 09:31:50|29068.87|29068.87|29068.87|29068.87|29068.87|29068.87|29068.87|29068.87|0
1606123920000|2020-11-23 09:32:00|29067.09|29067.09|29058.48|29058.48|29067.09|29067.09|29058.48|29058.48|0
1606123930000|2020-11-23 09:32:10|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|0
1606123950000|2020-11-23 09:32:30|29049.86|29049.86|29058.48|29058.48|29058.48|29058.48|29049.86|29049.86|0
1606123960000|2020-11-23 09:32:40|29060.25|29060.25|29060.25|29060.25|29060.25|29060.25|29060.25|29060.25|0
1606123990000|2020-11-23 09:33:10|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|0
1606124030000|2020-11-23 09:33:50|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|0
1606124110000|2020-11-23 09:35:10|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|0
1606124120000|2020-11-23 09:35:20|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|0
1606124130000|2020-11-23 09:35:30|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|0
1606124140000|2020-11-23 09:35:40|29062.03|29062.03|29066.34|29066.34|29066.34|29066.34|29062.03|29062.03|0
1606124160000|2020-11-23 09:36:00|29068.11|29068.11|29068.11|29068.11|29068.11|29068.11|29068.11|29068.11|0
1606124180000|2020-11-23 09:36:20|29059.5|29059.5|29059.5|29059.5|29059.5|29059.5|29059.5|29059.5|0
1606124190000|2020-11-23 09:36:30|29055.2|29055.2|29059.5|29059.5|29059.5|29059.5|29055.2|29055.2|0
1606124200000|2020-11-23 09:36:40|29063.81|29063.81|29049.11|29049.11|29063.81|29063.81|29047.33|29047.33|0
1606124210000|2020-11-23 09:36:50|29047.33|29047.33|29045.56|29045.56|29047.33|29047.33|29045.56|29045.56|0
1606124270000|2020-11-23 09:37:50|29041.25|29041.25|29043.03|29043.03|29043.03|29043.03|29041.25|29041.25|0
1606124290000|2020-11-23 09:38:10|29055.95|29055.95|29055.95|29055.95|29055.95|29055.95|29055.95|29055.95|0
1606124310000|2020-11-23 09:38:30|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|0
1606124320000|2020-11-23 09:38:40|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|0
1606124360000|2020-11-23 09:39:20|29055.2|29055.2|29046.58|29046.58|29055.2|29055.2|29042.28|29042.28|0
1606124370000|2020-11-23 09:39:30|29043.03|29043.03|29043.03|29043.03|29043.03|29043.03|29043.03|29043.03|0
1606124380000|2020-11-23 09:39:40|29034.42|29034.42|29030.11|29030.11|29034.42|29034.42|29030.11|29030.11|0
1606124440000|2020-11-23 09:40:40|29034.42|29034.42|29034.42|29034.42|29034.42|29034.42|29034.42|29034.42|0
1606124450000|2020-11-23 09:40:50|29021.5|29021.5|29019.72|29019.72|29034.42|29034.42|29019.72|29019.72|0
1606124470000|2020-11-23 09:41:10|29015.41|29015.41|29015.41|29015.41|29015.41|29015.41|29015.41|29015.41|0
1606124540000|2020-11-23 09:42:20|29011.86|29011.86|29007.55|29007.55|29011.86|29011.86|29007.55|29007.55|0
1606124560000|2020-11-23 09:42:40|29005.77|29005.77|29001.47|29001.47|29005.77|29005.77|29001.47|29001.47|0
1606124580000|2020-11-23 09:43:00|28992.85|28992.85|28992.85|28992.85|28992.85|28992.85|28992.85|28992.85|0
1606124590000|2020-11-23 09:43:10|28988.55|28988.55|28988.55|28988.55|28988.55|28988.55|28988.55|28988.55|0
1606124610000|2020-11-23 09:43:30|28986.77|28986.77|28986.77|28986.77|28986.77|28986.77|28986.77|28986.77|0
1606124640000|2020-11-23 09:44:00|28991.08|28991.08|28986.77|28986.77|28991.08|28991.08|28986.77|28986.77|0
1606124660000|2020-11-23 09:44:20|28991.08|28991.08|28986.77|28986.77|28991.08|28991.08|28986.77|28986.77|0
1606124680000|2020-11-23 09:44:40|28995.38|28995.38|28999.69|28999.69|28999.69|28999.69|28995.38|28995.38|0
1606124690000|2020-11-23 09:44:50|29004|29004|28999.69|28999.69|29004|29004|28999.69|28999.69|0
1606124700000|2020-11-23 09:45:00|29004|29004|29004|29004|29004|29004|29004|29004|0
1606124720000|2020-11-23 09:45:20|29020.47|29020.47|29020.47|29020.47|29020.47|29020.47|29020.47|29020.47|0
1606124750000|2020-11-23 09:45:50|29024.78|29024.78|29024.78|29024.78|29024.78|29024.78|29024.78|29024.78|0
1606124760000|2020-11-23 09:46:00|29029.08|29029.08|29029.08|29029.08|29029.08|29029.08|29029.08|29029.08|0
1606124810000|2020-11-23 09:46:50|29033.39|29033.39|29033.39|29033.39|29033.39|29033.39|29033.39|29033.39|0
1606124850000|2020-11-23 09:47:30|29036.94|29036.94|29036.94|29036.94|29036.94|29036.94|29036.94|29036.94|0
1606124870000|2020-11-23 09:47:50|29041.25|29041.25|29049.86|29049.86|29049.86|29049.86|29041.25|29041.25|0
1606124890000|2020-11-23 09:48:10|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|0
1606124920000|2020-11-23 09:48:40|29049.86|29049.86|29054.17|29054.17|29054.17|29054.17|29049.86|29049.86|0
1606124990000|2020-11-23 09:49:50|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|0
1606125020000|2020-11-23 09:50:20|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|0
1606125040000|2020-11-23 09:50:40|29065.59|29065.59|29065.59|29065.59|29065.59|29065.59|29065.59|29065.59|0
1606125070000|2020-11-23 09:51:10|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|0
1606125090000|2020-11-23 09:51:30|29056.97|29056.97|29056.97|29056.97|29056.97|29056.97|29056.97|29056.97|0
1606125110000|2020-11-23 09:51:50|29055.2|29055.2|29055.2|29055.2|29055.2|29055.2|29055.2|29055.2|0
1606125130000|2020-11-23 09:52:10|29058.75|29058.75|29058.75|29058.75|29058.75|29058.75|29058.75|29058.75|0
1606125150000|2020-11-23 09:52:30|29063.06|29063.06|29063.06|29063.06|29063.06|29063.06|29063.06|29063.06|0
1606125190000|2020-11-23 09:53:10|29067.36|29067.36|29073.45|29073.45|29073.45|29073.45|29067.36|29067.36|0
1606125200000|2020-11-23 09:53:20|29077.75|29077.75|29077.75|29077.75|29077.75|29077.75|29077.75|29077.75|0
1606125210000|2020-11-23 09:53:30|29075.98|29075.98|29075.98|29075.98|29075.98|29075.98|29075.98|29075.98|0
1606125250000|2020-11-23 09:54:10|29074.2|29074.2|29074.2|29074.2|29074.2|29074.2|29074.2|29074.2|0
1606125270000|2020-11-23 09:54:30|29072.42|29072.42|29055.95|29055.95|29072.42|29072.42|29055.95|29055.95|0
1606125280000|2020-11-23 09:54:40|29051.64|29051.64|29045.56|29045.56|29051.64|29051.64|29041.25|29041.25|0
1606125300000|2020-11-23 09:55:00|29049.86|29049.86|29049.86|29049.86|29049.86|29049.86|29049.86|29049.86|0
1606125310000|2020-11-23 09:55:10|29046.31|29046.31|29046.31|29046.31|29046.31|29046.31|29046.31|29046.31|0
1606125340000|2020-11-23 09:55:40|29044.53|29044.53|29044.53|29044.53|29044.53|29044.53|29044.53|29044.53|0
1606125390000|2020-11-23 09:56:30|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|0
1606125400000|2020-11-23 09:56:40|29048.84|29048.84|29048.84|29048.84|29048.84|29048.84|29048.84|29048.84|0
1606125430000|2020-11-23 09:57:10|29044.53|29044.53|29040.22|29040.22|29044.53|29044.53|29040.22|29040.22|0
1606125460000|2020-11-23 09:57:40|29036.67|29036.67|29032.36|29032.36|29036.67|29036.67|29032.36|29032.36|0
1606125480000|2020-11-23 09:58:00|29040.98|29040.98|29040.98|29040.98|29040.98|29040.98|29040.98|29040.98|0
1606125600000|2020-11-23 10:00:00|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|0
1606125610000|2020-11-23 10:00:10|29040.98|29040.98|29040.98|29040.98|29040.98|29040.98|29036.67|29036.67|0
1606125630000|2020-11-23 10:00:30|29032.36|29032.36|29032.36|29032.36|29032.36|29032.36|29032.36|29032.36|0
1606125640000|2020-11-23 10:00:40|29028.06|29028.06|29028.06|29028.06|29028.06|29028.06|29028.06|29028.06|0
1606125650000|2020-11-23 10:00:50|29019.44|29019.44|29019.44|29019.44|29019.44|29019.44|29019.44|29019.44|0
1606125660000|2020-11-23 10:01:00|29023.75|29023.75|29028.06|29028.06|29028.06|29028.06|29023.75|29023.75|0
1606125670000|2020-11-23 10:01:10|29032.36|29032.36|29032.36|29032.36|29032.36|29032.36|29032.36|29032.36|0
1606125770000|2020-11-23 10:02:50|29036.67|29036.67|29036.67|29036.67|29036.67|29036.67|29036.67|29036.67|0
1606125780000|2020-11-23 10:03:00|29040.98|29040.98|29045.28|29045.28|29045.28|29045.28|29040.98|29040.98|0
1606125800000|2020-11-23 10:03:20|29047.06|29047.06|29047.06|29047.06|29047.06|29047.06|29047.06|29047.06|0
1606125830000|2020-11-23 10:03:50|29042.75|29042.75|29042.75|29042.75|29042.75|29042.75|29042.75|29042.75|0
1606125840000|2020-11-23 10:04:00|29047.06|29047.06|29047.06|29047.06|29047.06|29047.06|29047.06|29047.06|0
1606125860000|2020-11-23 10:04:20|29051.37|29051.37|29051.37|29051.37|29051.37|29051.37|29051.37|29051.37|0
1606125880000|2020-11-23 10:04:40|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|0
1606125950000|2020-11-23 10:05:50|29056.7|29056.7|29056.7|29056.7|29056.7|29056.7|29056.7|29056.7|0
1606125970000|2020-11-23 10:06:10|29061|29061|29061|29061|29061|29061|29061|29061|0
1606126020000|2020-11-23 10:07:00|29059.23|29059.23|29059.23|29059.23|29059.23|29059.23|29059.23|29059.23|0
1606126030000|2020-11-23 10:07:10|29061|29061|29061|29061|29061|29061|29061|29061|0
1606126060000|2020-11-23 10:07:40|29065.31|29065.31|29065.31|29065.31|29065.31|29065.31|29065.31|29065.31|0
1606126080000|2020-11-23 10:08:00|29061|29061|29061|29061|29061|29061|29061|29061|0
1606126130000|2020-11-23 10:08:50|29065.31|29065.31|29065.31|29065.31|29065.31|29065.31|29065.31|29065.31|0
1606126150000|2020-11-23 10:09:10|29061|29061|29061|29061|29061|29061|29061|29061|0
1606126180000|2020-11-23 10:09:40|29062.78|29062.78|29062.78|29062.78|29062.78|29062.78|29062.78|29062.78|0
1606126240000|2020-11-23 10:10:40|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|0
1606126270000|2020-11-23 10:11:10|29058.48|29058.48|29054.17|29054.17|29058.48|29058.48|29054.17|29054.17|0
1606126280000|2020-11-23 10:11:20|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|0
1606126340000|2020-11-23 10:12:20|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|0
1606126350000|2020-11-23 10:12:30|29055.95|29055.95|29055.95|29055.95|29055.95|29055.95|29055.95|29055.95|0
1606126380000|2020-11-23 10:13:00|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|0
1606126390000|2020-11-23 10:13:10|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|0
1606126430000|2020-11-23 10:13:50|29057.72|29057.72|29066.34|29066.34|29066.34|29066.34|29057.72|29057.72|0
1606126510000|2020-11-23 10:15:10|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|29057.72|0
1606126540000|2020-11-23 10:15:40|29055.95|29055.95|29029.08|29029.08|29055.95|29055.95|29020.47|29020.47|0
1606126570000|2020-11-23 10:16:10|29026.55|29026.55|29026.55|29026.55|29026.55|29026.55|29026.55|29026.55|0
1606126610000|2020-11-23 10:16:50|29039.47|29039.47|29039.47|29039.47|29039.47|29039.47|29039.47|29039.47|0
1606126670000|2020-11-23 10:17:50|29048.09|29048.09|29048.09|29048.09|29048.09|29048.09|29048.09|29048.09|0
1606126700000|2020-11-23 10:18:20|29052.39|29052.39|29052.39|29052.39|29052.39|29052.39|29052.39|29052.39|0
1606126810000|2020-11-23 10:20:10|29061|29061|29055.95|29055.95|29061|29061|29052.39|29052.39|0
1606126840000|2020-11-23 10:20:40|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|29054.17|0
1606126880000|2020-11-23 10:21:20|29058.48|29058.48|29058.48|29058.48|29058.48|29058.48|29058.48|29058.48|0
1606126930000|2020-11-23 10:22:10|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|29045.56|0
1606127000000|2020-11-23 10:23:20|29043.78|29043.78|29043.78|29043.78|29043.78|29043.78|29043.78|29043.78|0
1606127020000|2020-11-23 10:23:40|29035.92|29035.92|29035.92|29035.92|29035.92|29035.92|29035.92|29035.92|0
1606127070000|2020-11-23 10:24:30|29039.47|29039.47|29041.25|29041.25|29041.25|29041.25|29039.47|29039.47|0
1606127100000|2020-11-23 10:25:00|29032.64|29032.64|29028.33|29028.33|29032.64|29032.64|29028.33|29028.33|0
1606127150000|2020-11-23 10:25:50|29030.11|29030.11|29031.89|29031.89|29031.89|29031.89|29030.11|29030.11|0
1606127160000|2020-11-23 10:26:00|29040.5|29040.5|29040.5|29040.5|29040.5|29040.5|29040.5|29040.5|0
1606127200000|2020-11-23 10:26:40|29044.05|29044.05|29045.83|29045.83|29045.83|29045.83|29044.05|29044.05|0
1606127220000|2020-11-23 10:27:00|29054.44|29054.44|29054.44|29054.44|29054.44|29054.44|29054.44|29054.44|0
1606127240000|2020-11-23 10:27:20|29052.67|29052.67|29052.67|29052.67|29052.67|29052.67|29052.67|29052.67|0
1606127340000|2020-11-23 10:29:00|29044.05|29044.05|29044.05|29044.05|29044.05|29044.05|29044.05|29044.05|0
1606127360000|2020-11-23 10:29:20|29045.83|29045.83|29045.83|29045.83|29045.83|29045.83|29045.83|29045.83|0
1606127390000|2020-11-23 10:29:50|29047.61|29047.61|29047.61|29047.61|29047.61|29047.61|29047.61|29047.61|0
1606127400000|2020-11-23 10:30:00|29051.92|29051.92|29051.92|29051.92|29051.92|29051.92|29051.92|29051.92|0
1606127440000|2020-11-23 10:30:40|29043.3|29043.3|29026.08|29026.08|29043.3|29043.3|29026.08|29026.08|0
1606127470000|2020-11-23 10:31:10|29034.69|29034.69|29039|29039|29039|29039|29034.69|29034.69|0
1606127510000|2020-11-23 10:31:50|29030.38|29030.38|29030.38|29030.38|29030.38|29030.38|29030.38|29030.38|0
1606127570000|2020-11-23 10:32:50|29026.08|29026.08|29026.08|29026.08|29026.08|29026.08|29026.08|29026.08|0
1606127580000|2020-11-23 10:33:00|29030.38|29030.38|29030.38|29030.38|29030.38|29030.38|29030.38|29030.38|0
1606127640000|2020-11-23 10:34:00|29026.08|29026.08|29026.08|29026.08|29026.08|29026.08|29026.08|29026.08|0
1606127650000|2020-11-23 10:34:10|29024.3|29024.3|29024.3|29024.3|29024.3|29024.3|29024.3|29024.3|0
1606127670000|2020-11-23 10:34:30|29019.99|29019.99|29015.69|29015.69|29019.99|29019.99|29015.69|29015.69|0
1606127710000|2020-11-23 10:35:10|29011.38|29011.38|29011.38|29011.38|29011.38|29011.38|29011.38|29011.38|0
1606127730000|2020-11-23 10:35:30|29006.05|29006.05|28999.96|28999.96|29007.83|29007.83|28999.96|28999.96|0
1606127760000|2020-11-23 10:36:00|29012.88|29012.88|29012.88|29012.88|29017.19|29017.19|29012.88|29012.88|0
1606127770000|2020-11-23 10:36:10|29017.19|29017.19|29017.19|29017.19|29017.19|29017.19|29017.19|29017.19|0
1606127800000|2020-11-23 10:36:40|29015.41|29015.41|29015.41|29015.41|29015.41|29015.41|29015.41|29015.41|0
1606127820000|2020-11-23 10:37:00|29011.11|29011.11|29011.11|29011.11|29011.11|29011.11|29011.11|29011.11|0
1606127980000|2020-11-23 10:39:40|29007.55|29007.55|29007.55|29007.55|29007.55|29007.55|29007.55|29007.55|0
1606128010000|2020-11-23 10:40:10|29005.77|29005.77|29005.77|29005.77|29005.77|29005.77|29005.77|29005.77|0
1606128090000|2020-11-23 10:41:30|29010.08|29010.08|29010.08|29010.08|29010.08|29010.08|29010.08|29010.08|0
1606128100000|2020-11-23 10:41:40|29013.63|29013.63|29013.63|29013.63|29013.63|29013.63|29013.63|29013.63|0
1606128110000|2020-11-23 10:41:50|29009.33|29009.33|29005.02|29005.02|29009.33|29009.33|29005.02|29005.02|0
1606128150000|2020-11-23 10:42:30|29000.72|29000.72|28997.16|28997.16|29000.72|29000.72|28997.16|28997.16|0
1606128220000|2020-11-23 10:43:40|28988.55|28988.55|28988.55|28988.55|28988.55|28988.55|28988.55|28988.55|0
1606128270000|2020-11-23 10:44:30|28984.24|28984.24|28984.24|28984.24|28984.24|28984.24|28984.24|28984.24|0
1606128300000|2020-11-23 10:45:00|28975.63|28975.63|28956.63|28956.63|28975.63|28975.63|28956.63|28956.63|0
1606128310000|2020-11-23 10:45:10|28960.93|28960.93|28960.93|28960.93|28960.93|28960.93|28960.93|28960.93|0
1606128400000|2020-11-23 10:46:40|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|0
1606128430000|2020-11-23 10:47:10|28969.55|28969.55|28969.55|28969.55|28969.55|28969.55|28969.55|28969.55|0
1606128450000|2020-11-23 10:47:30|28965.99|28965.99|28965.99|28965.99|28965.99|28965.99|28965.99|28965.99|0
1606128530000|2020-11-23 10:48:50|28970.3|28970.3|28970.3|28970.3|28970.3|28970.3|28970.3|28970.3|0
1606128560000|2020-11-23 10:49:20|28983.22|28983.22|28983.22|28983.22|28983.22|28983.22|28983.22|28983.22|0
1606128600000|2020-11-23 10:50:00|28978.91|28978.91|28980.69|28980.69|28980.69|28980.69|28978.91|28978.91|0
1606128680000|2020-11-23 10:51:20|28984.99|28984.99|28984.99|28984.99|28984.99|28984.99|28984.99|28984.99|0
1606128760000|2020-11-23 10:52:40|28986.77|28986.77|28986.77|28986.77|28986.77|28986.77|28986.77|28986.77|0
1606128780000|2020-11-23 10:53:00|28978.16|28978.16|28978.16|28978.16|28978.16|28978.16|28978.16|28978.16|0
1606128840000|2020-11-23 10:54:00|28979.94|28979.94|28979.94|28979.94|28979.94|28979.94|28979.94|28979.94|0
1606128850000|2020-11-23 10:54:10|28976.38|28976.38|28979.94|28979.94|28979.94|28979.94|28976.38|28976.38|0
1606128880000|2020-11-23 10:54:40|28984.24|28984.24|28978.16|28978.16|28984.24|28984.24|28975.63|28975.63|0
1606128890000|2020-11-23 10:54:50|28973.85|28973.85|28973.85|28973.85|28973.85|28973.85|28973.85|28973.85|0
1606128900000|2020-11-23 10:55:00|28969.55|28969.55|28965.24|28965.24|28969.55|28969.55|28965.24|28965.24|0
1606128910000|2020-11-23 10:55:10|28973.85|28973.85|28973.85|28973.85|28973.85|28973.85|28973.85|28973.85|0
1606128930000|2020-11-23 10:55:30|28972.07|28972.07|28972.07|28972.07|28972.07|28972.07|28972.07|28972.07|0
1606128940000|2020-11-23 10:55:40|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|0
1606128960000|2020-11-23 10:56:00|28954.85|28954.85|28954.85|28954.85|28954.85|28954.85|28954.85|28954.85|0
1606129010000|2020-11-23 10:56:50|28950.54|28950.54|28954.85|28954.85|28954.85|28954.85|28950.54|28950.54|0
1606129110000|2020-11-23 10:58:30|28959.16|28959.16|28959.16|28959.16|28959.16|28959.16|28959.16|28959.16|0
1606129120000|2020-11-23 10:58:40|28960.93|28960.93|28960.93|28960.93|28960.93|28960.93|28960.93|28960.93|0
1606129130000|2020-11-23 10:58:50|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|0
1606129200000|2020-11-23 11:00:00|28960.93|28960.93|28965.24|28965.24|28965.24|28965.24|28960.93|28960.93|0
1606129210000|2020-11-23 11:00:10|28956.63|28956.63|28956.63|28956.63|28956.63|28956.63|28956.63|28956.63|0
1606129250000|2020-11-23 11:00:50|28953.07|28953.07|28953.07|28953.07|28953.07|28953.07|28953.07|28953.07|0
1606129330000|2020-11-23 11:02:10|28951.29|28951.29|28951.29|28951.29|28951.29|28951.29|28951.29|28951.29|0
1606129350000|2020-11-23 11:02:30|28955.6|28955.6|28951.29|28951.29|28955.6|28955.6|28951.29|28951.29|0
1606129360000|2020-11-23 11:02:40|28949.52|28949.52|28949.52|28949.52|28949.52|28949.52|28949.52|28949.52|0
1606129420000|2020-11-23 11:03:40|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|0
1606129430000|2020-11-23 11:03:50|28945.96|28945.96|28945.96|28945.96|28945.96|28945.96|28945.96|28945.96|0
1606129450000|2020-11-23 11:04:10|28944.18|28944.18|28944.18|28944.18|28944.18|28944.18|28944.18|28944.18|0
1606129470000|2020-11-23 11:04:30|28945.96|28945.96|28947.74|28947.74|28947.74|28947.74|28945.96|28945.96|0
1606129500000|2020-11-23 11:05:00|28952.05|28952.05|28956.35|28956.35|28956.35|28956.35|28952.05|28952.05|0
1606129510000|2020-11-23 11:05:10|28952.05|28952.05|28952.05|28952.05|28952.05|28952.05|28952.05|28952.05|0
1606129580000|2020-11-23 11:06:20|28956.35|28956.35|28956.35|28956.35|28956.35|28956.35|28956.35|28956.35|0
1606129610000|2020-11-23 11:06:50|28952.05|28952.05|28956.35|28956.35|28956.35|28956.35|28952.05|28952.05|0
1606129620000|2020-11-23 11:07:00|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28943.43|28943.43|0
1606129630000|2020-11-23 11:07:10|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|0
1606129640000|2020-11-23 11:07:20|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|0
1606129660000|2020-11-23 11:07:40|28952.05|28952.05|28953.82|28953.82|28953.82|28953.82|28952.05|28952.05|0
1606129670000|2020-11-23 11:07:50|28962.44|28962.44|28962.44|28962.44|28962.44|28962.44|28962.44|28962.44|0
1606129680000|2020-11-23 11:08:00|28960.66|28960.66|28947.74|28947.74|28960.66|28960.66|28947.74|28947.74|0
1606129710000|2020-11-23 11:08:30|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|0
1606129740000|2020-11-23 11:09:00|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|0
1606129750000|2020-11-23 11:09:10|28943.43|28943.43|28939.13|28939.13|28947.74|28947.74|28939.13|28939.13|0
1606129760000|2020-11-23 11:09:20|28934.82|28934.82|28934.82|28934.82|28934.82|28934.82|28934.82|28934.82|0
1606129790000|2020-11-23 11:09:50|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|28943.43|0
1606129830000|2020-11-23 11:10:30|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|0
1606129870000|2020-11-23 11:11:10|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|0
1606129920000|2020-11-23 11:12:00|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|28947.74|0
1606129930000|2020-11-23 11:12:10|28943.43|28943.43|28947.74|28947.74|28947.74|28947.74|28943.43|28943.43|0
1606129950000|2020-11-23 11:12:30|28949.52|28949.52|28949.52|28949.52|28949.52|28949.52|28949.52|28949.52|0
1606129970000|2020-11-23 11:12:50|28953.82|28953.82|28958.13|28958.13|28958.13|28958.13|28953.82|28953.82|0
1606130000000|2020-11-23 11:13:20|28945.21|28945.21|28940.9|28940.9|28949.52|28949.52|28940.9|28940.9|0
1606130040000|2020-11-23 11:14:00|28945.21|28945.21|28945.21|28945.21|28945.21|28945.21|28945.21|28945.21|0
1606130100000|2020-11-23 11:15:00|28940.9|28940.9|28932.29|28932.29|28940.9|28940.9|28927.99|28927.99|0
1606130130000|2020-11-23 11:15:30|28940.9|28940.9|28940.9|28940.9|28940.9|28940.9|28940.9|28940.9|0
1606130160000|2020-11-23 11:16:00|28927.99|28927.99|28927.99|28927.99|28927.99|28927.99|28927.99|28927.99|0
1606130170000|2020-11-23 11:16:10|28923.68|28923.68|28936.6|28936.6|28936.6|28936.6|28923.68|28923.68|0
1606130180000|2020-11-23 11:16:20|28927.99|28927.99|28936.6|28936.6|28936.6|28936.6|28927.99|28927.99|0
1606130190000|2020-11-23 11:16:30|28932.29|28932.29|28919.37|28919.37|28932.29|28932.29|28919.37|28919.37|0
1606130200000|2020-11-23 11:16:40|28923.68|28923.68|28927.99|28927.99|28927.99|28927.99|28919.37|28919.37|0
1606130210000|2020-11-23 11:16:50|28932.29|28932.29|28932.29|28932.29|28932.29|28932.29|28932.29|28932.29|0
1606130270000|2020-11-23 11:17:50|28930.51|28930.51|28930.51|28930.51|28930.51|28930.51|28930.51|28930.51|0
1606130330000|2020-11-23 11:18:50|28926.21|28926.21|28921.9|28921.9|28926.21|28926.21|28921.9|28921.9|0
1606130340000|2020-11-23 11:19:00|28917.59|28917.59|28917.59|28917.59|28917.59|28917.59|28917.59|28917.59|0
1606130380000|2020-11-23 11:19:40|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|0
1606130390000|2020-11-23 11:19:50|28908.98|28908.98|28915.07|28915.07|28915.07|28915.07|28908.98|28908.98|0
1606130410000|2020-11-23 11:20:10|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|0
1606130440000|2020-11-23 11:20:40|28908.98|28908.98|28904.68|28904.68|28908.98|28908.98|28904.68|28904.68|0
1606130450000|2020-11-23 11:20:50|28906.45|28906.45|28908.23|28908.23|28908.23|28908.23|28906.45|28906.45|0
1606130460000|2020-11-23 11:21:00|28903.92|28903.92|28908.23|28908.23|28908.23|28908.23|28899.62|28899.62|0
1606130480000|2020-11-23 11:21:20|28912.54|28912.54|28912.54|28912.54|28912.54|28912.54|28912.54|28912.54|0
1606130510000|2020-11-23 11:21:50|28910.76|28910.76|28910.76|28910.76|28910.76|28910.76|28910.76|28910.76|0
1606130530000|2020-11-23 11:22:10|28906.45|28906.45|28906.45|28906.45|28906.45|28906.45|28906.45|28906.45|0
1606130550000|2020-11-23 11:22:30|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|0
1606130590000|2020-11-23 11:23:10|28906.45|28906.45|28891.76|28891.76|28906.45|28906.45|28891.76|28891.76|0
1606130630000|2020-11-23 11:23:50|28904.68|28904.68|28904.68|28904.68|28904.68|28904.68|28904.68|28904.68|0
1606130640000|2020-11-23 11:24:00|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|0
1606130660000|2020-11-23 11:24:20|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|0
1606130710000|2020-11-23 11:25:10|28896.06|28896.06|28896.06|28896.06|28896.06|28896.06|28896.06|28896.06|0
1606130720000|2020-11-23 11:25:20|28904.68|28904.68|28904.68|28904.68|28904.68|28904.68|28904.68|28904.68|0
1606130780000|2020-11-23 11:26:20|28908.98|28908.98|28904.68|28904.68|28908.98|28908.98|28904.68|28904.68|0
1606130790000|2020-11-23 11:26:30|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|28913.29|0
1606130800000|2020-11-23 11:26:40|28908.98|28908.98|28908.98|28908.98|28908.98|28908.98|28908.98|28908.98|0
1606130820000|2020-11-23 11:27:00|28904.68|28904.68|28900.37|28900.37|28904.68|28904.68|28900.37|28900.37|0
1606130830000|2020-11-23 11:27:10|28896.06|28896.06|28896.06|28896.06|28896.06|28896.06|28896.06|28896.06|0
1606130870000|2020-11-23 11:27:50|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|0
1606130880000|2020-11-23 11:28:00|28889.98|28889.98|28889.98|28889.98|28889.98|28889.98|28889.98|28889.98|0
1606130910000|2020-11-23 11:28:30|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|0
1606130980000|2020-11-23 11:29:40|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|0
1606130990000|2020-11-23 11:29:50|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|28902.9|0
1606131010000|2020-11-23 11:30:10|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|0
1606131030000|2020-11-23 11:30:30|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|0
1606131060000|2020-11-23 11:31:00|28889.98|28889.98|28889.98|28889.98|28889.98|28889.98|28889.98|28889.98|0
1606131100000|2020-11-23 11:31:40|28885.67|28885.67|28885.67|28885.67|28885.67|28885.67|28885.67|28885.67|0
1606131130000|2020-11-23 11:32:10|28882.12|28882.12|28876.03|28876.03|28883.9|28883.9|28876.03|28876.03|0
1606131160000|2020-11-23 11:32:40|28871.73|28871.73|28871.73|28871.73|28871.73|28871.73|28871.73|28871.73|0
1606131170000|2020-11-23 11:32:50|28866.4|28866.4|28866.4|28866.4|28866.4|28866.4|28866.4|28866.4|0
1606131250000|2020-11-23 11:34:10|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|28857.78|28857.78|0
1606131280000|2020-11-23 11:34:40|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|0
1606131290000|2020-11-23 11:34:50|28859.56|28859.56|28861.34|28861.34|28861.34|28861.34|28859.56|28859.56|0
1606131320000|2020-11-23 11:35:20|28852.73|28852.73|28848.42|28848.42|28857.03|28857.03|28848.42|28848.42|0
1606131360000|2020-11-23 11:36:00|28844.11|28844.11|28844.11|28844.11|28844.11|28844.11|28844.11|28844.11|0
1606131390000|2020-11-23 11:36:30|28848.42|28848.42|28848.42|28848.42|28848.42|28848.42|28848.42|28848.42|0
1606131400000|2020-11-23 11:36:40|28852.73|28852.73|28850.95|28850.95|28852.73|28852.73|28850.95|28850.95|0
1606131420000|2020-11-23 11:37:00|28846.64|28846.64|28846.64|28846.64|28846.64|28846.64|28846.64|28846.64|0
1606131450000|2020-11-23 11:37:30|28850.95|28850.95|28855.25|28855.25|28855.25|28855.25|28850.95|28850.95|0
1606131470000|2020-11-23 11:37:50|28850.95|28850.95|28853.48|28853.48|28853.48|28853.48|28850.95|28850.95|0
1606131480000|2020-11-23 11:38:00|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|0
1606131490000|2020-11-23 11:38:10|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|0
1606131500000|2020-11-23 11:38:20|28866.4|28866.4|28866.4|28866.4|28866.4|28866.4|28866.4|28866.4|0
1606131510000|2020-11-23 11:38:30|28870.7|28870.7|28870.7|28870.7|28870.7|28870.7|28870.7|28870.7|0
1606131530000|2020-11-23 11:38:50|28875.01|28875.01|28875.01|28875.01|28875.01|28875.01|28875.01|28875.01|0
1606131540000|2020-11-23 11:39:00|28870.7|28870.7|28870.7|28870.7|28870.7|28870.7|28870.7|28870.7|0
1606131650000|2020-11-23 11:40:50|28883.62|28883.62|28883.62|28883.62|28883.62|28883.62|28883.62|28883.62|0
1606131660000|2020-11-23 11:41:00|28885.4|28885.4|28876.79|28876.79|28885.4|28885.4|28876.79|28876.79|0
1606131670000|2020-11-23 11:41:10|28881.09|28881.09|28881.09|28881.09|28881.09|28881.09|28881.09|28881.09|0
1606131690000|2020-11-23 11:41:30|28872.48|28872.48|28876.79|28876.79|28876.79|28876.79|28872.48|28872.48|0
1606131760000|2020-11-23 11:42:40|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|28871.45|0
1606131810000|2020-11-23 11:43:30|28875.76|28875.76|28875.76|28875.76|28875.76|28875.76|28875.76|28875.76|0
1606131890000|2020-11-23 11:44:50|28877.54|28877.54|28877.54|28877.54|28877.54|28877.54|28877.54|28877.54|0
1606131900000|2020-11-23 11:45:00|28873.23|28873.23|28860.31|28860.31|28873.23|28873.23|28860.31|28860.31|0
1606131950000|2020-11-23 11:45:50|28864.62|28864.62|28868.92|28868.92|28868.92|28868.92|28864.62|28864.62|0
1606132040000|2020-11-23 11:47:20|28867.15|28867.15|28865.37|28865.37|28867.15|28867.15|28865.37|28865.37|0
1606132050000|2020-11-23 11:47:30|28852.45|28852.45|28852.45|28852.45|28852.45|28852.45|28852.45|28852.45|0
1606132060000|2020-11-23 11:47:40|28848.14|28848.14|28848.14|28848.14|28848.14|28848.14|28848.14|28848.14|0
1606132100000|2020-11-23 11:48:20|28844.59|28844.59|28846.37|28846.37|28846.37|28846.37|28844.59|28844.59|0
1606132150000|2020-11-23 11:49:10|28842.06|28842.06|28846.37|28846.37|28846.37|28846.37|28842.06|28842.06|0
1606132190000|2020-11-23 11:49:50|28844.59|28844.59|28844.59|28844.59|28844.59|28844.59|28844.59|28844.59|0
1606132230000|2020-11-23 11:50:30|28848.9|28848.9|28848.9|28848.9|28848.9|28848.9|28848.9|28848.9|0
1606132250000|2020-11-23 11:50:50|28840.28|28840.28|28840.28|28840.28|28840.28|28840.28|28840.28|28840.28|0
1606132310000|2020-11-23 11:51:50|28842.06|28842.06|28842.06|28842.06|28842.06|28842.06|28842.06|28842.06|0
1606132350000|2020-11-23 11:52:30|28846.37|28846.37|28846.37|28846.37|28846.37|28846.37|28846.37|28846.37|0
1606132370000|2020-11-23 11:52:50|28851.7|28851.7|28856.01|28856.01|28856.01|28856.01|28851.7|28851.7|0
1606132430000|2020-11-23 11:53:50|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|0
1606132490000|2020-11-23 11:54:50|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|0
1606132500000|2020-11-23 11:55:00|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|28864.62|0
1606132570000|2020-11-23 11:56:10|28858.53|28858.53|28858.53|28858.53|28858.53|28858.53|28858.53|28858.53|0
1606132580000|2020-11-23 11:56:20|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|0
1606132650000|2020-11-23 11:57:30|28864.62|28864.62|28860.31|28860.31|28864.62|28864.62|28860.31|28860.31|0
1606132670000|2020-11-23 11:57:50|28858.53|28858.53|28858.53|28858.53|28858.53|28858.53|28858.53|28858.53|0
1606132720000|2020-11-23 11:58:40|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|28860.31|0
1606132770000|2020-11-23 11:59:30|28856.01|28856.01|28856.01|28856.01|28856.01|28856.01|28856.01|28856.01|0
1606132790000|2020-11-23 11:59:50|28854.23|28854.23|28854.23|28854.23|28854.23|28854.23|28854.23|28854.23|0
1606132800000|2020-11-23 12:00:00|28848.14|28848.14|28861.06|28861.06|28861.06|28861.06|28846.37|28846.37|0
1606132820000|2020-11-23 12:00:20|28852.45|28852.45|28852.45|28852.45|28852.45|28852.45|28852.45|28852.45|0
1606132850000|2020-11-23 12:00:50|28843.84|28843.84|28848.14|28848.14|28848.14|28848.14|28843.84|28843.84|0
1606132870000|2020-11-23 12:01:10|28843.84|28843.84|28848.14|28848.14|28848.14|28848.14|28843.84|28843.84|0
1606132900000|2020-11-23 12:01:40|28843.84|28843.84|28830.92|28830.92|28843.84|28843.84|28830.92|28830.92|0
1606132910000|2020-11-23 12:01:50|28826.61|28826.61|28826.61|28826.61|28826.61|28826.61|28822.31|28822.31|0
1606132920000|2020-11-23 12:02:00|28824.84|28824.84|28824.84|28824.84|28824.84|28824.84|28824.84|28824.84|0
1606132950000|2020-11-23 12:02:30|28820.53|28820.53|28820.53|28820.53|28820.53|28820.53|28820.53|28820.53|0
1606132960000|2020-11-23 12:02:40|28818.75|28818.75|28814.45|28814.45|28818.75|28818.75|28814.45|28814.45|0
1606132970000|2020-11-23 12:02:50|28805.83|28805.83|28810.14|28810.14|28810.14|28810.14|28805.83|28805.83|0
1606132980000|2020-11-23 12:03:00|28808.36|28808.36|28808.36|28808.36|28808.36|28808.36|28808.36|28808.36|0
1606132990000|2020-11-23 12:03:10|28816.97|28816.97|28816.97|28816.97|28816.97|28816.97|28816.97|28816.97|0
1606133010000|2020-11-23 12:03:30|28821.28|28821.28|28821.28|28821.28|28821.28|28821.28|28821.28|28821.28|0
1606133100000|2020-11-23 12:05:00|28819.5|28819.5|28810.89|28810.89|28819.5|28819.5|28810.89|28810.89|0
1606133120000|2020-11-23 12:05:20|28815.2|28815.2|28819.5|28819.5|28819.5|28819.5|28815.2|28815.2|0
1606133160000|2020-11-23 12:06:00|28815.95|28815.95|28803.03|28803.03|28815.95|28815.95|28803.03|28803.03|0
1606133180000|2020-11-23 12:06:20|28804.81|28804.81|28804.81|28804.81|28804.81|28804.81|28804.81|28804.81|0
1606133200000|2020-11-23 12:06:40|28796.19|28796.19|28800.5|28800.5|28800.5|28800.5|28796.19|28796.19|0
1606133240000|2020-11-23 12:07:20|28802.28|28802.28|28802.28|28802.28|28802.28|28802.28|28802.28|28802.28|0
1606133310000|2020-11-23 12:08:30|28806.58|28806.58|28806.58|28806.58|28806.58|28806.58|28806.58|28806.58|0
1606133320000|2020-11-23 12:08:40|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|0
1606133340000|2020-11-23 12:09:00|28815.2|28815.2|28815.2|28815.2|28815.2|28815.2|28815.2|28815.2|0
1606133400000|2020-11-23 12:10:00|28820.53|28820.53|28810.14|28810.14|28820.53|28820.53|28810.14|28810.14|0
1606133450000|2020-11-23 12:10:50|28805.83|28805.83|28805.83|28805.83|28805.83|28805.83|28805.83|28805.83|0
1606133460000|2020-11-23 12:11:00|28810.14|28810.14|28810.14|28810.14|28810.14|28810.14|28810.14|28810.14|0
1606133490000|2020-11-23 12:11:30|28804.81|28804.81|28804.81|28804.81|28804.81|28804.81|28804.81|28804.81|0
1606133510000|2020-11-23 12:11:50|28800.5|28800.5|28800.5|28800.5|28800.5|28800.5|28800.5|28800.5|0
1606133530000|2020-11-23 12:12:10|28796.19|28796.19|28796.19|28796.19|28796.19|28796.19|28796.19|28796.19|0
1606133550000|2020-11-23 12:12:30|28791.89|28791.89|28783.27|28783.27|28791.89|28791.89|28783.27|28783.27|0
1606133600000|2020-11-23 12:13:20|28808.36|28808.36|28808.36|28808.36|28808.36|28808.36|28808.36|28808.36|0
1606133630000|2020-11-23 12:13:50|28816.97|28816.97|28816.97|28816.97|28816.97|28816.97|28816.97|28816.97|0
1606133650000|2020-11-23 12:14:10|28812.67|28812.67|28808.36|28808.36|28812.67|28812.67|28808.36|28808.36|0
1606133720000|2020-11-23 12:15:20|28812.67|28812.67|28812.67|28812.67|28812.67|28812.67|28812.67|28812.67|0
1606133750000|2020-11-23 12:15:50|28810.89|28810.89|28809.11|28809.11|28810.89|28810.89|28809.11|28809.11|0
1606133770000|2020-11-23 12:16:10|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|0
1606133780000|2020-11-23 12:16:20|28815.2|28815.2|28815.2|28815.2|28815.2|28815.2|28815.2|28815.2|0
1606133890000|2020-11-23 12:18:10|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|28810.89|0
1606133920000|2020-11-23 12:18:40|28815.2|28815.2|28815.95|28815.95|28819.5|28819.5|28815.2|28815.2|0
1606133930000|2020-11-23 12:18:50|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|0
1606133940000|2020-11-23 12:19:00|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1606133990000|2020-11-23 12:19:50|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|0
1606134030000|2020-11-23 12:20:30|28811.64|28811.64|28820.25|28820.25|28820.25|28820.25|28811.64|28811.64|0
1606134050000|2020-11-23 12:20:50|28811.64|28811.64|28811.64|28811.64|28811.64|28811.64|28811.64|28811.64|0
1606134090000|2020-11-23 12:21:30|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|0
1606134110000|2020-11-23 12:21:50|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1606134130000|2020-11-23 12:22:10|28801.25|28801.25|28805.56|28805.56|28805.56|28805.56|28801.25|28801.25|0
1606134140000|2020-11-23 12:22:20|28801.25|28801.25|28805.56|28805.56|28805.56|28805.56|28801.25|28801.25|0
1606134160000|2020-11-23 12:22:40|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|0
1606134210000|2020-11-23 12:23:30|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|0
1606134220000|2020-11-23 12:23:40|28815.95|28815.95|28815.95|28815.95|28815.95|28815.95|28815.95|28815.95|0
1606134240000|2020-11-23 12:24:00|28807.34|28807.34|28809.86|28809.86|28811.64|28811.64|28807.34|28807.34|0
1606134250000|2020-11-23 12:24:10|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1606134340000|2020-11-23 12:25:40|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|28807.34|0
1606134350000|2020-11-23 12:25:50|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|28805.56|0
1606134360000|2020-11-23 12:26:00|28803.78|28803.78|28803.78|28803.78|28803.78|28803.78|28803.78|28803.78|0
1606134410000|2020-11-23 12:26:50|28812.39|28812.39|28812.39|28812.39|28812.39|28812.39|28812.39|28812.39|0
1606134420000|2020-11-23 12:27:00|28808.09|28808.09|28808.09|28808.09|28808.09|28808.09|28808.09|28808.09|0
1606134460000|2020-11-23 12:27:40|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|0
1606134470000|2020-11-23 12:27:50|28806.31|28806.31|28808.09|28808.09|28808.09|28808.09|28806.31|28806.31|0
1606134480000|2020-11-23 12:28:00|28803.78|28803.78|28808.09|28808.09|28808.09|28808.09|28803.78|28803.78|0
1606134520000|2020-11-23 12:28:40|28812.39|28812.39|28812.39|28812.39|28812.39|28812.39|28812.39|28812.39|0
1606134550000|2020-11-23 12:29:10|28816.7|28816.7|28821.01|28821.01|28821.01|28821.01|28816.7|28816.7|0
1606134570000|2020-11-23 12:29:30|28816.7|28816.7|28816.7|28816.7|28816.7|28816.7|28816.7|28816.7|0
1606134600000|2020-11-23 12:30:00|28820.25|28820.25|28814.17|28814.17|28824.56|28824.56|28814.17|28814.17|0
1606134610000|2020-11-23 12:30:10|28818.48|28818.48|28814.17|28814.17|28818.48|28818.48|28814.17|28814.17|0
1606134620000|2020-11-23 12:30:20|28818.48|28818.48|28818.48|28818.48|28818.48|28818.48|28818.48|28818.48|0
1606134700000|2020-11-23 12:31:40|28809.86|28809.86|28805.56|28805.56|28809.86|28809.86|28805.56|28805.56|0
1606134750000|2020-11-23 12:32:30|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|0
1606134760000|2020-11-23 12:32:40|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|28814.17|0
1606134880000|2020-11-23 12:34:40|28809.86|28809.86|28814.17|28814.17|28814.17|28814.17|28809.86|28809.86|0
1606134940000|2020-11-23 12:35:40|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|28809.86|0
1606135050000|2020-11-23 12:37:30|28806.31|28806.31|28802|28802|28806.31|28806.31|28802|28802|0
1606135070000|2020-11-23 12:37:50|28806.31|28806.31|28806.31|28806.31|28806.31|28806.31|28806.31|28806.31|0
1606135130000|2020-11-23 12:38:50|28802|28802|28802|28802|28802|28802|28802|28802|0
1606135140000|2020-11-23 12:39:00|28806.31|28806.31|28806.31|28806.31|28806.31|28806.31|28806.31|28806.31|0
1606135170000|2020-11-23 12:39:30|28804.53|28804.53|28804.53|28804.53|28804.53|28804.53|28804.53|28804.53|0
1606135180000|2020-11-23 12:39:40|28800.23|28800.23|28800.23|28800.23|28800.23|28800.23|28800.23|28800.23|0
1606135200000|2020-11-23 12:40:00|28804.53|28804.53|28804.53|28804.53|28804.53|28804.53|28804.53|28804.53|0
1606135230000|2020-11-23 12:40:30|28789.84|28789.84|28789.84|28789.84|28789.84|28789.84|28789.84|28789.84|0
1606135260000|2020-11-23 12:41:00|28788.06|28788.06|28788.06|28788.06|28788.06|28788.06|28788.06|28788.06|0
1606135340000|2020-11-23 12:42:20|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|0
1606135360000|2020-11-23 12:42:40|28779.45|28779.45|28779.45|28779.45|28779.45|28779.45|28779.45|28779.45|0
1606135370000|2020-11-23 12:42:50|28775.14|28775.14|28775.14|28775.14|28775.14|28775.14|28775.14|28775.14|0
1606135410000|2020-11-23 12:43:30|28770.83|28770.83|28770.83|28770.83|28770.83|28770.83|28770.83|28770.83|0
1606135450000|2020-11-23 12:44:10|28766.53|28766.53|28766.53|28766.53|28766.53|28766.53|28766.53|28766.53|0
1606135470000|2020-11-23 12:44:30|28764.75|28764.75|28764.75|28764.75|28764.75|28764.75|28764.75|28764.75|0
1606135500000|2020-11-23 12:45:00|28760.44|28760.44|28756.14|28756.14|28760.44|28760.44|28756.14|28756.14|0
1606135510000|2020-11-23 12:45:10|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|0
1606135520000|2020-11-23 12:45:20|28752.58|28752.58|28754.36|28754.36|28754.36|28754.36|28752.58|28752.58|0
1606135530000|2020-11-23 12:45:30|28750.05|28750.05|28745.75|28745.75|28750.05|28750.05|28745.75|28745.75|0
1606135540000|2020-11-23 12:45:40|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|0
1606135550000|2020-11-23 12:45:50|28758.67|28758.67|28762.97|28762.97|28762.97|28762.97|28758.67|28758.67|0
1606135570000|2020-11-23 12:46:10|28767.28|28767.28|28767.28|28767.28|28767.28|28767.28|28767.28|28767.28|0
1606135620000|2020-11-23 12:47:00|28771.58|28771.58|28777.67|28777.67|28777.67|28777.67|28771.58|28771.58|0
1606135660000|2020-11-23 12:47:40|28781.97|28781.97|28781.97|28781.97|28781.97|28781.97|28781.97|28781.97|0
1606135680000|2020-11-23 12:48:00|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|0
1606135700000|2020-11-23 12:48:20|28781.97|28781.97|28781.97|28781.97|28781.97|28781.97|28781.97|28781.97|0
1606135850000|2020-11-23 12:50:50|28786.28|28786.28|28781.97|28781.97|28786.28|28786.28|28781.97|28781.97|0
1606135900000|2020-11-23 12:51:40|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|0
1606136070000|2020-11-23 12:54:30|28779.45|28779.45|28775.14|28775.14|28779.45|28779.45|28775.14|28775.14|0
1606136080000|2020-11-23 12:54:40|28773.36|28773.36|28773.36|28773.36|28773.36|28773.36|28773.36|28773.36|0
1606136100000|2020-11-23 12:55:00|28771.58|28771.58|28771.58|28771.58|28771.58|28771.58|28771.58|28771.58|0
1606136120000|2020-11-23 12:55:20|28775.89|28775.89|28775.89|28775.89|28775.89|28775.89|28775.89|28775.89|0
1606136160000|2020-11-23 12:56:00|28781.97|28781.97|28783.75|28783.75|28783.75|28783.75|28781.97|28781.97|0
1606136190000|2020-11-23 12:56:30|28788.06|28788.06|28788.06|28788.06|28788.06|28788.06|28788.06|28788.06|0
1606136210000|2020-11-23 12:56:50|28789.84|28789.84|28792.36|28792.36|28794.14|28794.14|28789.84|28789.84|0
1606136340000|2020-11-23 12:59:00|28788.06|28788.06|28792.36|28792.36|28792.36|28792.36|28788.06|28788.06|0
1606136350000|2020-11-23 12:59:10|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|28783.75|0
1606136370000|2020-11-23 12:59:30|28781.97|28781.97|28775.89|28775.89|28781.97|28781.97|28775.89|28775.89|0
1606136410000|2020-11-23 13:00:10|28780.2|28780.2|28780.2|28780.2|28780.2|28780.2|28780.2|28780.2|0
1606136470000|2020-11-23 13:01:10|28784.5|28784.5|28788.81|28788.81|28788.81|28788.81|28784.5|28784.5|0
1606136510000|2020-11-23 13:01:50|28784.5|28784.5|28784.5|28784.5|28784.5|28784.5|28784.5|28784.5|0
1606136580000|2020-11-23 13:03:00|28793.12|28793.12|28793.12|28793.12|28793.12|28793.12|28793.12|28793.12|0
1606136590000|2020-11-23 13:03:10|28797.42|28797.42|28797.42|28797.42|28797.42|28797.42|28797.42|28797.42|0
1606136640000|2020-11-23 13:04:00|28795.64|28795.64|28795.64|28795.64|28795.64|28795.64|28795.64|28795.64|0
1606136660000|2020-11-23 13:04:20|28791.34|28791.34|28787.03|28787.03|28791.34|28791.34|28787.03|28787.03|0
1606136680000|2020-11-23 13:04:40|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|0
1606136770000|2020-11-23 13:06:10|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|0
1606136780000|2020-11-23 13:06:20|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|0
1606136800000|2020-11-23 13:06:40|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|28776.64|28776.64|0
1606136810000|2020-11-23 13:06:50|28782.73|28782.73|28791.34|28791.34|28791.34|28791.34|28782.73|28782.73|0
1606136890000|2020-11-23 13:08:10|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|28782.73|0
1606136950000|2020-11-23 13:09:10|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|28778.42|0
1606136990000|2020-11-23 13:09:50|28773.09|28773.09|28774.86|28774.86|28774.86|28774.86|28773.09|28773.09|0
1606137020000|2020-11-23 13:10:20|28770.56|28770.56|28770.56|28770.56|28770.56|28770.56|28770.56|28770.56|0
1606137040000|2020-11-23 13:10:40|28767|28767|28767|28767|28767|28767|28767|28767|0
1606137060000|2020-11-23 13:11:00|28765.23|28765.23|28765.23|28765.23|28765.23|28765.23|28765.23|28765.23|0
1606137110000|2020-11-23 13:11:50|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|0
1606137190000|2020-11-23 13:13:10|28765.23|28765.23|28765.23|28765.23|28765.23|28765.23|28765.23|28765.23|0
1606137200000|2020-11-23 13:13:20|28767|28767|28767|28767|28767|28767|28767|28767|0
1606137250000|2020-11-23 13:14:10|28762.7|28762.7|28762.7|28762.7|28762.7|28762.7|28762.7|28762.7|0
1606137260000|2020-11-23 13:14:20|28758.39|28758.39|28739.39|28739.39|28758.39|28758.39|28739.39|28739.39|0
1606137380000|2020-11-23 13:16:20|28742.94|28742.94|28739.39|28739.39|28742.94|28742.94|28739.39|28739.39|0
1606137390000|2020-11-23 13:16:30|28735.83|28735.83|28718.61|28718.61|28735.83|28735.83|28718.61|28718.61|0
1606137420000|2020-11-23 13:17:00|28722.16|28722.16|28722.16|28722.16|28722.16|28722.16|28722.16|28722.16|0
1606137440000|2020-11-23 13:17:20|28723.94|28723.94|28728.25|28728.25|28728.25|28728.25|28723.94|28723.94|0
1606137470000|2020-11-23 13:17:50|28723.94|28723.94|28723.94|28723.94|28723.94|28723.94|28723.94|28723.94|0
1606137480000|2020-11-23 13:18:00|28719.63|28719.63|28719.63|28719.63|28719.63|28719.63|28719.63|28719.63|0
1606137490000|2020-11-23 13:18:10|28723.94|28723.94|28723.94|28723.94|28723.94|28723.94|28723.94|28723.94|0
1606137530000|2020-11-23 13:18:50|28728.25|28728.25|28728.25|28728.25|28728.25|28728.25|28728.25|28728.25|0
1606137570000|2020-11-23 13:19:30|28719.63|28719.63|28719.63|28719.63|28719.63|28719.63|28719.63|28719.63|0
1606137590000|2020-11-23 13:19:50|28706.71|28706.71|28715.33|28715.33|28715.33|28715.33|28706.71|28706.71|0
1606137600000|2020-11-23 13:20:00|28723.94|28723.94|28728.25|28728.25|28728.25|28728.25|28723.94|28723.94|0
1606137630000|2020-11-23 13:20:30|28723.94|28723.94|28732.55|28732.55|28732.55|28732.55|28723.94|28723.94|0
1606137650000|2020-11-23 13:20:50|28734.33|28734.33|28734.33|28734.33|28734.33|28734.33|28734.33|28734.33|0
1606137660000|2020-11-23 13:21:00|28746.5|28746.5|28756.89|28756.89|28756.89|28756.89|28746.5|28746.5|0
1606137670000|2020-11-23 13:21:10|28761.19|28761.19|28761.19|28761.19|28761.19|28761.19|28761.19|28761.19|0
1606137690000|2020-11-23 13:21:30|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|0
1606137700000|2020-11-23 13:21:40|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1606137720000|2020-11-23 13:22:00|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|0
1606137740000|2020-11-23 13:22:20|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1606137780000|2020-11-23 13:23:00|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|0
1606137860000|2020-11-23 13:24:20|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1606137870000|2020-11-23 13:24:30|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|28754.36|0
1606137900000|2020-11-23 13:25:00|28745.75|28745.75|28743.97|28743.97|28745.75|28745.75|28743.97|28743.97|0
1606137920000|2020-11-23 13:25:20|28739.66|28739.66|28739.66|28739.66|28739.66|28739.66|28739.66|28739.66|0
1606137940000|2020-11-23 13:25:40|28735.36|28735.36|28735.36|28735.36|28735.36|28735.36|28735.36|28735.36|0
1606137950000|2020-11-23 13:25:50|28739.66|28739.66|28747.52|28747.52|28747.52|28747.52|28739.66|28739.66|0
1606137980000|2020-11-23 13:26:20|28751.08|28751.08|28746.77|28746.77|28751.08|28751.08|28746.77|28746.77|0
1606138010000|2020-11-23 13:26:50|28742.47|28742.47|28742.47|28742.47|28742.47|28742.47|28742.47|28742.47|0
1606138070000|2020-11-23 13:27:50|28746.77|28746.77|28746.77|28746.77|28746.77|28746.77|28746.77|28746.77|0
1606138080000|2020-11-23 13:28:00|28744.99|28744.99|28744.99|28744.99|28744.99|28744.99|28744.99|28744.99|0
1606138090000|2020-11-23 13:28:10|28740.69|28740.69|28744.99|28744.99|28744.99|28744.99|28740.69|28740.69|0
1606138190000|2020-11-23 13:29:50|28740.69|28740.69|28744.99|28744.99|28744.99|28744.99|28740.69|28740.69|0
1606138210000|2020-11-23 13:30:10|28749.3|28749.3|28762.22|28762.22|28762.22|28762.22|28749.3|28749.3|0
1606138220000|2020-11-23 13:30:20|28757.91|28757.91|28757.91|28757.91|28757.91|28757.91|28757.91|28757.91|0
1606138340000|2020-11-23 13:32:20|28762.22|28762.22|28762.22|28762.22|28762.22|28762.22|28762.22|28762.22|0
1606138400000|2020-11-23 13:33:20|28766.53|28766.53|28762.22|28762.22|28766.53|28766.53|28762.22|28762.22|0
1606138420000|2020-11-23 13:33:40|28757.91|28757.91|28757.91|28757.91|28757.91|28757.91|28757.91|28757.91|0
1606138430000|2020-11-23 13:33:50|28756.14|28756.14|28756.14|28756.14|28756.14|28756.14|28756.14|28756.14|0
1606138440000|2020-11-23 13:34:00|28751.83|28751.83|28751.83|28751.83|28751.83|28751.83|28751.83|28751.83|0
1606138450000|2020-11-23 13:34:10|28750.05|28750.05|28750.05|28750.05|28750.05|28750.05|28750.05|28750.05|0
1606138500000|2020-11-23 13:35:00|28745.75|28745.75|28745.75|28745.75|28745.75|28745.75|28745.75|28745.75|0
1606138540000|2020-11-23 13:35:40|28742.19|28742.19|28743.97|28743.97|28743.97|28743.97|28742.19|28742.19|0
1606138550000|2020-11-23 13:35:50|28748.27|28748.27|28748.27|28748.27|28748.27|28748.27|28748.27|28748.27|0
1606138620000|2020-11-23 13:37:00|28746.5|28746.5|28742.94|28742.94|28746.5|28746.5|28742.94|28742.94|0
1606138630000|2020-11-23 13:37:10|28734.33|28734.33|28734.33|28734.33|28734.33|28734.33|28730.02|28730.02|0
1606138640000|2020-11-23 13:37:20|28732.55|28732.55|28732.55|28732.55|28732.55|28732.55|28732.55|28732.55|0
1606138660000|2020-11-23 13:37:40|28736.86|28736.86|28736.86|28736.86|28736.86|28736.86|28736.86|28736.86|0
1606138670000|2020-11-23 13:37:50|28735.08|28735.08|28735.08|28735.08|28736.86|28736.86|28735.08|28735.08|0
1606138680000|2020-11-23 13:38:00|28731.53|28731.53|28731.53|28731.53|28731.53|28731.53|28731.53|28731.53|0
1606138690000|2020-11-23 13:38:10|28729.75|28729.75|28729.75|28729.75|28729.75|28729.75|28729.75|28729.75|0
1606138700000|2020-11-23 13:38:20|28727.97|28727.97|28723.67|28723.67|28727.97|28727.97|28723.67|28723.67|0
1606138710000|2020-11-23 13:38:30|28721.89|28721.89|28720.11|28720.11|28721.89|28721.89|28720.11|28720.11|0
1606138720000|2020-11-23 13:38:40|28721.89|28721.89|28721.89|28721.89|28721.89|28721.89|28721.89|28721.89|0
1606138740000|2020-11-23 13:39:00|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|0
1606138780000|2020-11-23 13:39:40|28721.89|28721.89|28721.89|28721.89|28721.89|28721.89|28721.89|28721.89|0
1606138790000|2020-11-23 13:39:50|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|0
1606138800000|2020-11-23 13:40:00|28713.28|28713.28|28709.72|28709.72|28713.28|28713.28|28709.72|28709.72|0
1606138820000|2020-11-23 13:40:20|28705.41|28705.41|28708.97|28708.97|28708.97|28708.97|28705.41|28705.41|0
1606138890000|2020-11-23 13:41:30|28704.66|28704.66|28690.99|28690.99|28704.66|28704.66|28678.82|28678.82|0
1606138920000|2020-11-23 13:42:00|28678.07|28678.07|28657.29|28657.29|28678.07|28678.07|28657.29|28657.29|0
1606138930000|2020-11-23 13:42:10|28655.52|28655.52|28647.65|28647.65|28661.6|28661.6|28639.04|28639.04|0
1606138940000|2020-11-23 13:42:20|28645.88|28645.88|28651.96|28651.96|28651.96|28651.96|28645.88|28645.88|0
1606138950000|2020-11-23 13:42:30|28639.04|28639.04|28658.04|28658.04|28658.04|28658.04|28639.04|28639.04|0
1606138960000|2020-11-23 13:42:40|28653.74|28653.74|28651.96|28651.96|28653.74|28653.74|28651.96|28651.96|0
1606138970000|2020-11-23 13:42:50|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|0
1606138980000|2020-11-23 13:43:00|28664.88|28664.88|28651.96|28651.96|28664.88|28664.88|28651.96|28651.96|0
1606138990000|2020-11-23 13:43:10|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|0
1606139020000|2020-11-23 13:43:40|28664.88|28664.88|28678.82|28678.82|28678.82|28678.82|28664.88|28664.88|0
1606139030000|2020-11-23 13:43:50|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|0
1606139040000|2020-11-23 13:44:00|28687.44|28687.44|28687.44|28687.44|28687.44|28687.44|28687.44|28687.44|0
1606139070000|2020-11-23 13:44:30|28683.13|28683.13|28681.35|28681.35|28683.13|28683.13|28681.35|28681.35|0
1606139080000|2020-11-23 13:44:40|28685.66|28685.66|28685.66|28685.66|28685.66|28685.66|28685.66|28685.66|0
1606139100000|2020-11-23 13:45:00|28672.74|28672.74|28662.35|28662.35|28672.74|28672.74|28662.35|28662.35|0
1606139120000|2020-11-23 13:45:20|28658.04|28658.04|28656.27|28656.27|28658.04|28658.04|28656.27|28656.27|0
1606139140000|2020-11-23 13:45:40|28658.04|28658.04|28658.04|28658.04|28658.04|28658.04|28658.04|28658.04|0
1606139160000|2020-11-23 13:46:00|28670.96|28670.96|28674.52|28674.52|28674.52|28674.52|28670.96|28670.96|0
1606139210000|2020-11-23 13:46:50|28678.82|28678.82|28678.82|28678.82|28678.82|28678.82|28678.82|28678.82|0
1606139220000|2020-11-23 13:47:00|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|0
1606139320000|2020-11-23 13:48:40|28678.07|28678.07|28678.07|28678.07|28678.07|28678.07|28678.07|28678.07|0
1606139450000|2020-11-23 13:50:50|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|0
1606139480000|2020-11-23 13:51:20|28686.69|28686.69|28686.69|28686.69|28686.69|28686.69|28686.69|28686.69|0
1606139490000|2020-11-23 13:51:30|28690.99|28690.99|28690.99|28690.99|28690.99|28690.99|28690.99|28690.99|0
1606139510000|2020-11-23 13:51:50|28686.69|28686.69|28686.69|28686.69|28686.69|28686.69|28686.69|28686.69|0
1606139560000|2020-11-23 13:52:40|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|0
1606139570000|2020-11-23 13:52:50|28673.77|28673.77|28673.77|28673.77|28673.77|28673.77|28673.77|28673.77|0
1606139580000|2020-11-23 13:53:00|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|0
1606139590000|2020-11-23 13:53:10|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|0
1606139620000|2020-11-23 13:53:40|28659.82|28659.82|28664.13|28664.13|28664.13|28664.13|28659.82|28659.82|0
1606139630000|2020-11-23 13:53:50|28659.82|28659.82|28664.13|28664.13|28664.13|28664.13|28659.82|28659.82|0
1606139640000|2020-11-23 13:54:00|28667.68|28667.68|28671.99|28671.99|28671.99|28671.99|28667.68|28667.68|0
1606139720000|2020-11-23 13:55:20|28676.3|28676.3|28679.85|28679.85|28679.85|28679.85|28676.3|28676.3|0
1606139730000|2020-11-23 13:55:30|28675.54|28675.54|28675.54|28675.54|28675.54|28675.54|28675.54|28675.54|0
1606139740000|2020-11-23 13:55:40|28671.24|28671.24|28671.24|28671.24|28671.24|28671.24|28671.24|28671.24|0
1606139750000|2020-11-23 13:55:50|28667.68|28667.68|28663.38|28663.38|28667.68|28667.68|28663.38|28663.38|0
1606139810000|2020-11-23 13:56:50|28667.68|28667.68|28667.68|28667.68|28667.68|28667.68|28667.68|28667.68|0
1606139820000|2020-11-23 13:57:00|28671.99|28671.99|28671.99|28671.99|28671.99|28671.99|28671.99|28671.99|0
1606139830000|2020-11-23 13:57:10|28663.38|28663.38|28659.07|28659.07|28663.38|28663.38|28659.07|28659.07|0
1606139870000|2020-11-23 13:57:50|28663.38|28663.38|28663.38|28663.38|28663.38|28663.38|28663.38|28663.38|0
1606139890000|2020-11-23 13:58:10|28667.68|28667.68|28667.68|28667.68|28667.68|28667.68|28667.68|28667.68|0
1606139910000|2020-11-23 13:58:30|28665.91|28665.91|28665.91|28665.91|28670.21|28670.21|28665.91|28665.91|0
1606139960000|2020-11-23 13:59:20|28657.29|28657.29|28657.29|28657.29|28657.29|28657.29|28657.29|28657.29|0
1606139990000|2020-11-23 13:59:50|28655.52|28655.52|28651.21|28651.21|28659.82|28659.82|28651.21|28651.21|0
1606140000000|2020-11-23 14:00:00|28652.99|28652.99|28652.99|28652.99|28652.99|28652.99|28652.99|28652.99|0
1606140010000|2020-11-23 14:00:10|28651.21|28651.21|28649.43|28649.43|28651.21|28651.21|28649.43|28649.43|0
1606140030000|2020-11-23 14:00:30|28645.13|28645.13|28645.13|28645.13|28645.13|28645.13|28645.13|28645.13|0
1606140040000|2020-11-23 14:00:40|28646.9|28646.9|28638.29|28638.29|28646.9|28646.9|28638.29|28638.29|0
1606140060000|2020-11-23 14:01:00|28636.51|28636.51|28636.51|28636.51|28636.51|28636.51|28636.51|28636.51|0
1606140070000|2020-11-23 14:01:10|28632.21|28632.21|28626.12|28626.12|28632.21|28632.21|28626.12|28626.12|0
1606140090000|2020-11-23 14:01:30|28630.43|28630.43|28630.43|28630.43|28630.43|28630.43|28630.43|28630.43|0
1606140100000|2020-11-23 14:01:40|28639.04|28639.04|28639.04|28639.04|28640.82|28640.82|28639.04|28639.04|0
1606140120000|2020-11-23 14:02:00|28634.74|28634.74|28639.04|28639.04|28639.04|28639.04|28634.74|28634.74|0
1606140130000|2020-11-23 14:02:10|28643.35|28643.35|28643.35|28643.35|28643.35|28643.35|28643.35|28643.35|0
1606140190000|2020-11-23 14:03:10|28647.65|28647.65|28651.96|28651.96|28651.96|28651.96|28647.65|28647.65|0
1606140200000|2020-11-23 14:03:20|28647.65|28647.65|28647.65|28647.65|28651.96|28651.96|28647.65|28647.65|0
1606140210000|2020-11-23 14:03:30|28651.96|28651.96|28651.96|28651.96|28651.96|28651.96|28651.96|28651.96|0
1606140220000|2020-11-23 14:03:40|28656.27|28656.27|28654.49|28654.49|28656.27|28656.27|28654.49|28654.49|0
1606140230000|2020-11-23 14:03:50|28658.8|28658.8|28658.8|28658.8|28658.8|28658.8|28658.8|28658.8|0
1606140250000|2020-11-23 14:04:10|28657.02|28657.02|28652.71|28652.71|28657.02|28657.02|28652.71|28652.71|0
1606140260000|2020-11-23 14:04:20|28650.93|28650.93|28649.16|28649.16|28650.93|28650.93|28649.16|28649.16|0
1606140270000|2020-11-23 14:04:30|28650.93|28650.93|28650.93|28650.93|28650.93|28650.93|28650.93|28650.93|0
1606140300000|2020-11-23 14:05:00|28646.63|28646.63|28646.63|28646.63|28646.63|28646.63|28646.63|28646.63|0
1606140310000|2020-11-23 14:05:10|28642.32|28642.32|28642.32|28642.32|28642.32|28642.32|28642.32|28642.32|0
1606140320000|2020-11-23 14:05:20|28638.02|28638.02|28638.02|28638.02|28638.02|28638.02|28638.02|28638.02|0
1606140340000|2020-11-23 14:05:40|28632.68|28632.68|28634.46|28634.46|28634.46|28634.46|28632.68|28632.68|0
1606140380000|2020-11-23 14:06:20|28630.15|28630.15|28625.85|28625.85|28630.15|28630.15|28625.85|28625.85|0
1606140420000|2020-11-23 14:07:00|28633.71|28633.71|28629.4|28629.4|28633.71|28633.71|28629.4|28629.4|0
1606140430000|2020-11-23 14:07:10|28633.71|28633.71|28638.02|28638.02|28638.02|28638.02|28633.71|28633.71|0
1606140450000|2020-11-23 14:07:30|28639.79|28639.79|28639.79|28639.79|28639.79|28639.79|28639.79|28639.79|0
1606140470000|2020-11-23 14:07:50|28635.49|28635.49|28635.49|28635.49|28635.49|28635.49|28635.49|28635.49|0
1606140500000|2020-11-23 14:08:20|28631.18|28631.18|28631.18|28631.18|28631.18|28631.18|28626.87|28626.87|0
1606140510000|2020-11-23 14:08:30|28629.4|28629.4|28629.4|28629.4|28629.4|28629.4|28629.4|28629.4|0
1606140540000|2020-11-23 14:09:00|28627.63|28627.63|28615.46|28615.46|28627.63|28627.63|28615.46|28615.46|0
1606140580000|2020-11-23 14:09:40|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|0
1606140600000|2020-11-23 14:10:00|28617.99|28617.99|28617.99|28617.99|28617.99|28617.99|28617.99|28617.99|0
1606140650000|2020-11-23 14:10:50|28613.68|28613.68|28609.37|28609.37|28613.68|28613.68|28609.37|28609.37|0
1606140680000|2020-11-23 14:11:20|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|0
1606140690000|2020-11-23 14:11:30|28603.29|28603.29|28607.6|28607.6|28607.6|28607.6|28598.98|28598.98|0
1606140720000|2020-11-23 14:12:00|28603.29|28603.29|28603.29|28603.29|28603.29|28603.29|28603.29|28603.29|0
1606140740000|2020-11-23 14:12:20|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|0
1606140760000|2020-11-23 14:12:40|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|0
1606140770000|2020-11-23 14:12:50|28587.84|28587.84|28577.45|28577.45|28587.84|28587.84|28577.45|28577.45|0
1606140780000|2020-11-23 14:13:00|28573.15|28573.15|28577.45|28577.45|28577.45|28577.45|28568.84|28568.84|0
1606140790000|2020-11-23 14:13:10|28581.76|28581.76|28567.81|28567.81|28581.76|28581.76|28567.81|28567.81|0
1606140810000|2020-11-23 14:13:30|28566.04|28566.04|28564.26|28564.26|28568.56|28568.56|28564.26|28564.26|0
1606140820000|2020-11-23 14:13:40|28566.04|28566.04|28566.04|28566.04|28566.04|28566.04|28566.04|28566.04|0
1606140830000|2020-11-23 14:13:50|28574.65|28574.65|28578.95|28578.95|28578.95|28578.95|28574.65|28574.65|0
1606140850000|2020-11-23 14:14:10|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|0
1606140880000|2020-11-23 14:14:40|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|0
1606140890000|2020-11-23 14:14:50|28561.73|28561.73|28559.95|28559.95|28561.73|28561.73|28559.95|28559.95|0
1606140900000|2020-11-23 14:15:00|28561.73|28561.73|28561.73|28561.73|28561.73|28561.73|28561.73|28561.73|0
1606140910000|2020-11-23 14:15:10|28563.51|28563.51|28563.51|28563.51|28563.51|28563.51|28563.51|28563.51|0
1606140950000|2020-11-23 14:15:50|28576.43|28576.43|28576.43|28576.43|28580.73|28580.73|28576.43|28576.43|0
1606140960000|2020-11-23 14:16:00|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|0
1606140990000|2020-11-23 14:16:30|28573.9|28573.9|28573.9|28573.9|28573.9|28573.9|28573.9|28573.9|0
1606141010000|2020-11-23 14:16:50|28569.59|28569.59|28578.2|28578.2|28578.2|28578.2|28569.59|28569.59|0
1606141030000|2020-11-23 14:17:10|28576.43|28576.43|28576.43|28576.43|28576.43|28576.43|28576.43|28576.43|0
1606141040000|2020-11-23 14:17:20|28578.2|28578.2|28582.51|28582.51|28582.51|28582.51|28578.2|28578.2|0
1606141060000|2020-11-23 14:17:40|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|0
1606141070000|2020-11-23 14:17:50|28582.51|28582.51|28586.82|28586.82|28586.82|28586.82|28582.51|28582.51|0
1606141130000|2020-11-23 14:18:50|28591.12|28591.12|28591.12|28591.12|28591.12|28591.12|28591.12|28591.12|0
1606141160000|2020-11-23 14:19:20|28586.82|28586.82|28582.51|28582.51|28586.82|28586.82|28582.51|28582.51|0
1606141170000|2020-11-23 14:19:30|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|0
1606141200000|2020-11-23 14:20:00|28572.87|28572.87|28572.87|28572.87|28572.87|28572.87|28572.87|28572.87|0
1606141220000|2020-11-23 14:20:20|28581.48|28581.48|28579.71|28579.71|28581.48|28581.48|28579.71|28579.71|0
1606141230000|2020-11-23 14:20:30|28575.4|28575.4|28579.71|28579.71|28579.71|28579.71|28575.4|28575.4|0
1606141250000|2020-11-23 14:20:50|28584.01|28584.01|28589.35|28589.35|28589.35|28589.35|28584.01|28584.01|0
1606141290000|2020-11-23 14:21:30|28585.04|28585.04|28589.35|28589.35|28589.35|28589.35|28585.04|28585.04|0
1606141300000|2020-11-23 14:21:40|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|0
1606141310000|2020-11-23 14:21:50|28591.87|28591.87|28587.57|28587.57|28591.87|28591.87|28587.57|28587.57|0
1606141320000|2020-11-23 14:22:00|28578.95|28578.95|28587.57|28587.57|28587.57|28587.57|28574.65|28574.65|0
1606141330000|2020-11-23 14:22:10|28591.87|28591.87|28593.65|28593.65|28593.65|28593.65|28591.87|28591.87|0
1606141340000|2020-11-23 14:22:20|28597.96|28597.96|28597.96|28597.96|28597.96|28597.96|28597.96|28597.96|0
1606141360000|2020-11-23 14:22:40|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|0
1606141440000|2020-11-23 14:24:00|28589.35|28589.35|28589.35|28589.35|28589.35|28589.35|28589.35|28589.35|0
1606141460000|2020-11-23 14:24:20|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|0
1606141500000|2020-11-23 14:25:00|28589.35|28589.35|28593.65|28593.65|28593.65|28593.65|28589.35|28589.35|0
1606141510000|2020-11-23 14:25:10|28585.04|28585.04|28585.04|28585.04|28585.04|28585.04|28585.04|28585.04|0
1606141520000|2020-11-23 14:25:20|28589.35|28589.35|28585.04|28585.04|28593.65|28593.65|28585.04|28585.04|0
1606141530000|2020-11-23 14:25:30|28589.35|28589.35|28576.43|28576.43|28589.35|28589.35|28576.43|28576.43|0
1606141540000|2020-11-23 14:25:40|28580.73|28580.73|28580.73|28580.73|28580.73|28580.73|28580.73|28580.73|0
1606141550000|2020-11-23 14:25:50|28582.51|28582.51|28582.51|28582.51|28582.51|28582.51|28582.51|28582.51|0
1606141560000|2020-11-23 14:26:00|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|28578.2|0
1606141580000|2020-11-23 14:26:20|28573.9|28573.9|28569.59|28569.59|28573.9|28573.9|28569.59|28569.59|0
1606141610000|2020-11-23 14:26:50|28565.28|28565.28|28565.28|28565.28|28565.28|28565.28|28565.28|28565.28|0
1606141620000|2020-11-23 14:27:00|28561.73|28561.73|28553.87|28553.87|28561.73|28561.73|28553.87|28553.87|0
1606141630000|2020-11-23 14:27:10|28558.17|28558.17|28553.87|28553.87|28558.17|28558.17|28553.87|28553.87|0
1606141640000|2020-11-23 14:27:20|28555.65|28555.65|28559.95|28559.95|28564.26|28564.26|28555.65|28555.65|0
1606141650000|2020-11-23 14:27:30|28564.26|28564.26|28570.34|28570.34|28570.34|28570.34|28564.26|28564.26|0
1606141660000|2020-11-23 14:27:40|28566.79|28566.79|28566.79|28566.79|28566.79|28566.79|28566.79|28566.79|0
1606141680000|2020-11-23 14:28:00|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|0
1606141710000|2020-11-23 14:28:30|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|0
1606141730000|2020-11-23 14:28:50|28576.43|28576.43|28576.43|28576.43|28576.43|28576.43|28576.43|28576.43|0
1606141740000|2020-11-23 14:29:00|28572.12|28572.12|28576.43|28576.43|28576.43|28576.43|28572.12|28572.12|0
1606141750000|2020-11-23 14:29:10|28572.12|28572.12|28567.81|28567.81|28572.12|28572.12|28563.51|28563.51|0
1606141760000|2020-11-23 14:29:20|28563.51|28563.51|28563.51|28563.51|28572.12|28572.12|28563.51|28563.51|0
1606141770000|2020-11-23 14:29:30|28567.81|28567.81|28576.43|28576.43|28576.43|28576.43|28567.81|28567.81|0
1606141780000|2020-11-23 14:29:40|28580.73|28580.73|28580.73|28580.73|28585.04|28585.04|28580.73|28580.73|0
1606141790000|2020-11-23 14:29:50|28585.04|28585.04|28580.73|28580.73|28585.04|28585.04|28580.73|28580.73|0
1606141800000|2020-11-23 14:30:00|28576.43|28576.43|28588.59|28588.59|28588.59|28588.59|28567.81|28567.81|0
1606141810000|2020-11-23 14:30:10|28584.29|28584.29|28590.37|28590.37|28590.37|28590.37|28584.29|28584.29|0
1606141820000|2020-11-23 14:30:20|28598.98|28598.98|28590.37|28590.37|28603.29|28603.29|28590.37|28590.37|0
1606141830000|2020-11-23 14:30:30|28586.06|28586.06|28594.68|28594.68|28598.98|28598.98|28586.06|28586.06|0
1606141840000|2020-11-23 14:30:40|28590.37|28590.37|28592.15|28592.15|28605.07|28605.07|28590.37|28590.37|0
1606141850000|2020-11-23 14:30:50|28583.54|28583.54|28577.45|28577.45|28583.54|28583.54|28577.45|28577.45|0
1606141860000|2020-11-23 14:31:00|28573.15|28573.15|28571.37|28571.37|28573.15|28573.15|28571.37|28571.37|0
1606141880000|2020-11-23 14:31:20|28567.06|28567.06|28567.06|28567.06|28567.06|28567.06|28567.06|28567.06|0
1606141900000|2020-11-23 14:31:40|28562.76|28562.76|28564.53|28564.53|28564.53|28564.53|28562.76|28562.76|0
1606141920000|2020-11-23 14:32:00|28568.84|28568.84|28567.06|28567.06|28568.84|28568.84|28567.06|28567.06|0
1606141950000|2020-11-23 14:32:30|28571.37|28571.37|28577.45|28577.45|28577.45|28577.45|28567.06|28567.06|0
1606141960000|2020-11-23 14:32:40|28573.15|28573.15|28577.45|28577.45|28577.45|28577.45|28573.15|28573.15|0
1606141970000|2020-11-23 14:32:50|28573.15|28573.15|28573.15|28573.15|28573.15|28573.15|28573.15|28573.15|0
1606141980000|2020-11-23 14:33:00|28574.92|28574.92|28585.31|28585.31|28585.31|28585.31|28574.92|28574.92|0
1606142000000|2020-11-23 14:33:20|28576.7|28576.7|28585.31|28585.31|28585.31|28585.31|28572.39|28572.39|0
1606142020000|2020-11-23 14:33:40|28581.01|28581.01|28569.87|28569.87|28581.01|28581.01|28569.87|28569.87|0
1606142030000|2020-11-23 14:33:50|28568.09|28568.09|28572.39|28572.39|28572.39|28572.39|28568.09|28568.09|0
1606142050000|2020-11-23 14:34:10|28574.17|28574.17|28568.09|28568.09|28574.17|28574.17|28568.09|28568.09|0
1606142060000|2020-11-23 14:34:20|28563.78|28563.78|28568.09|28568.09|28568.09|28568.09|28563.78|28563.78|0
1606142080000|2020-11-23 14:34:40|28572.39|28572.39|28572.39|28572.39|28572.39|28572.39|28572.39|28572.39|0
1606142090000|2020-11-23 14:34:50|28576.7|28576.7|28581.01|28581.01|28581.01|28581.01|28576.7|28576.7|0
1606142100000|2020-11-23 14:35:00|28576.7|28576.7|28576.7|28576.7|28576.7|28576.7|28576.7|28576.7|0
1606142110000|2020-11-23 14:35:10|28574.92|28574.92|28574.92|28574.92|28574.92|28574.92|28574.92|28574.92|0
1606142120000|2020-11-23 14:35:20|28592.15|28592.15|28583.54|28583.54|28592.15|28592.15|28583.54|28583.54|0
1606142130000|2020-11-23 14:35:30|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|0
1606142140000|2020-11-23 14:35:40|28592.15|28592.15|28583.54|28583.54|28592.15|28592.15|28583.54|28583.54|0
1606142150000|2020-11-23 14:35:50|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|0
1606142160000|2020-11-23 14:36:00|28609.37|28609.37|28596.45|28596.45|28609.37|28609.37|28592.15|28592.15|0
1606142170000|2020-11-23 14:36:10|28592.15|28592.15|28592.15|28592.15|28592.15|28592.15|28592.15|28592.15|0
1606142180000|2020-11-23 14:36:20|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|0
1606142200000|2020-11-23 14:36:40|28583.54|28583.54|28583.54|28583.54|28583.54|28583.54|28583.54|28583.54|0
1606142220000|2020-11-23 14:37:00|28579.23|28579.23|28574.92|28574.92|28579.23|28579.23|28574.92|28574.92|0
1606142240000|2020-11-23 14:37:20|28583.54|28583.54|28583.54|28583.54|28583.54|28583.54|28583.54|28583.54|0
1606142250000|2020-11-23 14:37:30|28579.23|28579.23|28583.54|28583.54|28583.54|28583.54|28579.23|28579.23|0
1606142260000|2020-11-23 14:37:40|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|28587.84|0
1606142270000|2020-11-23 14:37:50|28584.29|28584.29|28579.98|28579.98|28584.29|28584.29|28578.2|28578.2|0
1606142280000|2020-11-23 14:38:00|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|0
1606142300000|2020-11-23 14:38:20|28588.59|28588.59|28588.59|28588.59|28588.59|28588.59|28588.59|28588.59|0
1606142320000|2020-11-23 14:38:40|28584.29|28584.29|28588.59|28588.59|28588.59|28588.59|28584.29|28584.29|0
1606142330000|2020-11-23 14:38:50|28592.9|28592.9|28591.12|28591.12|28592.9|28592.9|28591.12|28591.12|0
1606142350000|2020-11-23 14:39:10|28586.82|28586.82|28586.82|28586.82|28586.82|28586.82|28586.82|28586.82|0
1606142370000|2020-11-23 14:39:30|28585.04|28585.04|28576.43|28576.43|28585.04|28585.04|28576.43|28576.43|0
1606142390000|2020-11-23 14:39:50|28585.04|28585.04|28583.26|28583.26|28585.04|28585.04|28583.26|28583.26|0
1606142410000|2020-11-23 14:40:10|28585.04|28585.04|28585.04|28585.04|28585.04|28585.04|28585.04|28585.04|0
1606142420000|2020-11-23 14:40:20|28583.26|28583.26|28583.26|28583.26|28583.26|28583.26|28578.95|28578.95|0
1606142440000|2020-11-23 14:40:40|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|28574.65|0
1606142470000|2020-11-23 14:41:10|28583.26|28583.26|28583.26|28583.26|28583.26|28583.26|28583.26|28583.26|0
1606142480000|2020-11-23 14:41:20|28591.87|28591.87|28589.35|28589.35|28593.65|28593.65|28589.35|28589.35|0
1606142490000|2020-11-23 14:41:30|28593.65|28593.65|28597.96|28597.96|28597.96|28597.96|28593.65|28593.65|0
1606142500000|2020-11-23 14:41:40|28596.18|28596.18|28590.1|28590.1|28596.18|28596.18|28590.1|28590.1|0
1606142530000|2020-11-23 14:42:10|28591.87|28591.87|28591.87|28591.87|28591.87|28591.87|28591.87|28591.87|0
1606142540000|2020-11-23 14:42:20|28587.57|28587.57|28587.57|28587.57|28587.57|28587.57|28587.57|28587.57|0
1606142560000|2020-11-23 14:42:40|28589.35|28589.35|28593.65|28593.65|28593.65|28593.65|28589.35|28589.35|0
1606142570000|2020-11-23 14:42:50|28597.96|28597.96|28593.65|28593.65|28602.26|28602.26|28593.65|28593.65|0
1606142580000|2020-11-23 14:43:00|28595.43|28595.43|28595.43|28595.43|28595.43|28595.43|28595.43|28595.43|0
1606142590000|2020-11-23 14:43:10|28604.04|28604.04|28604.04|28604.04|28604.04|28604.04|28604.04|28604.04|0
1606142630000|2020-11-23 14:43:50|28608.35|28608.35|28616.96|28616.96|28616.96|28616.96|28608.35|28608.35|0
1606142650000|2020-11-23 14:44:10|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|0
1606142690000|2020-11-23 14:44:50|28629.88|28629.88|28625.57|28625.57|28629.88|28629.88|28625.57|28625.57|0
1606142700000|2020-11-23 14:45:00|28627.35|28627.35|28650.66|28650.66|28650.66|28650.66|28627.35|28627.35|0
1606142710000|2020-11-23 14:45:10|28642.05|28642.05|28633.43|28633.43|28642.05|28642.05|28631.66|28631.66|0
1606142720000|2020-11-23 14:45:20|28642.05|28642.05|28654.97|28654.97|28654.97|28654.97|28642.05|28642.05|0
1606142730000|2020-11-23 14:45:30|28642.05|28642.05|28657.77|28657.77|28657.77|28657.77|28642.05|28642.05|0
1606142740000|2020-11-23 14:45:40|28659.55|28659.55|28666.38|28666.38|28666.38|28666.38|28657.77|28657.77|0
1606142750000|2020-11-23 14:45:50|28669.94|28669.94|28678.55|28678.55|28678.55|28678.55|28669.94|28669.94|0
1606142770000|2020-11-23 14:46:10|28674.99|28674.99|28674.99|28674.99|28674.99|28674.99|28674.99|28674.99|0
1606142780000|2020-11-23 14:46:20|28670.69|28670.69|28670.69|28670.69|28670.69|28670.69|28666.38|28666.38|0
1606142800000|2020-11-23 14:46:40|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|28679.3|0
1606142860000|2020-11-23 14:47:40|28674.99|28674.99|28679.3|28679.3|28679.3|28679.3|28674.99|28674.99|0
1606142870000|2020-11-23 14:47:50|28686.41|28686.41|28690.72|28690.72|28690.72|28690.72|28686.41|28686.41|0
1606142890000|2020-11-23 14:48:10|28682.1|28682.1|28682.1|28682.1|28682.1|28682.1|28682.1|28682.1|0
1606142900000|2020-11-23 14:48:20|28680.33|28680.33|28682.1|28682.1|28682.1|28682.1|28680.33|28680.33|0
1606142910000|2020-11-23 14:48:30|28673.49|28673.49|28673.49|28673.49|28673.49|28673.49|28673.49|28673.49|0
1606142940000|2020-11-23 14:49:00|28682.1|28682.1|28673.49|28673.49|28682.1|28682.1|28673.49|28673.49|0
1606142960000|2020-11-23 14:49:20|28669.94|28669.94|28668.16|28668.16|28669.94|28669.94|28668.16|28668.16|0
1606142970000|2020-11-23 14:49:30|28666.38|28666.38|28664.6|28664.6|28668.16|28668.16|28664.6|28664.6|0
1606142980000|2020-11-23 14:49:40|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|0
1606142990000|2020-11-23 14:49:50|28656.74|28656.74|28658.52|28658.52|28658.52|28658.52|28656.74|28656.74|0
1606143020000|2020-11-23 14:50:20|28654.21|28654.21|28650.66|28650.66|28654.21|28654.21|28650.66|28650.66|0
1606143030000|2020-11-23 14:50:30|28652.44|28652.44|28645.6|28645.6|28654.21|28654.21|28645.6|28645.6|0
1606143040000|2020-11-23 14:50:40|28649.16|28649.16|28649.16|28649.16|28649.16|28649.16|28649.16|28649.16|0
1606143050000|2020-11-23 14:50:50|28657.77|28657.77|28657.77|28657.77|28666.38|28666.38|28657.77|28657.77|0
1606143060000|2020-11-23 14:51:00|28662.08|28662.08|28662.08|28662.08|28662.08|28662.08|28662.08|28662.08|0
1606143070000|2020-11-23 14:51:10|28660.3|28660.3|28652.44|28652.44|28660.3|28660.3|28652.44|28652.44|0
1606143130000|2020-11-23 14:52:10|28665.36|28665.36|28665.36|28665.36|28665.36|28665.36|28665.36|28665.36|0
1606143140000|2020-11-23 14:52:20|28661.05|28661.05|28656.74|28656.74|28661.05|28661.05|28656.74|28656.74|0
1606143160000|2020-11-23 14:52:40|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|0
1606143180000|2020-11-23 14:53:00|28656.74|28656.74|28661.05|28661.05|28665.36|28665.36|28656.74|28656.74|0
1606143210000|2020-11-23 14:53:30|28665.36|28665.36|28665.36|28665.36|28669.66|28669.66|28665.36|28665.36|0
1606143220000|2020-11-23 14:53:40|28669.66|28669.66|28669.66|28669.66|28669.66|28669.66|28669.66|28669.66|0
1606143230000|2020-11-23 14:53:50|28673.97|28673.97|28669.66|28669.66|28673.97|28673.97|28669.66|28669.66|0
1606143240000|2020-11-23 14:54:00|28678.28|28678.28|28678.28|28678.28|28678.28|28678.28|28678.28|28678.28|0
1606143250000|2020-11-23 14:54:10|28682.58|28682.58|28682.58|28682.58|28682.58|28682.58|28682.58|28682.58|0
1606143260000|2020-11-23 14:54:20|28678.28|28678.28|28689.69|28689.69|28689.69|28689.69|28678.28|28678.28|0
1606143270000|2020-11-23 14:54:30|28687.91|28687.91|28675.75|28675.75|28687.91|28687.91|28675.75|28675.75|0
1606143280000|2020-11-23 14:54:40|28671.44|28671.44|28675.75|28675.75|28675.75|28675.75|28671.44|28671.44|0
1606143290000|2020-11-23 14:54:50|28680.05|28680.05|28678.28|28678.28|28680.05|28680.05|28678.28|28678.28|0
1606143300000|2020-11-23 14:55:00|28673.97|28673.97|28659.27|28659.27|28673.97|28673.97|28659.27|28659.27|0
1606143310000|2020-11-23 14:55:10|28654.97|28654.97|28659.27|28659.27|28659.27|28659.27|28654.97|28654.97|0
1606143320000|2020-11-23 14:55:20|28654.97|28654.97|28652.44|28652.44|28654.97|28654.97|28650.66|28650.66|0
1606143340000|2020-11-23 14:55:40|28661.05|28661.05|28661.05|28661.05|28665.36|28665.36|28656.74|28656.74|0
1606143350000|2020-11-23 14:55:50|28669.66|28669.66|28665.36|28665.36|28669.66|28669.66|28665.36|28665.36|0
1606143360000|2020-11-23 14:56:00|28652.44|28652.44|28650.66|28650.66|28652.44|28652.44|28650.66|28650.66|0
1606143370000|2020-11-23 14:56:10|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|0
1606143400000|2020-11-23 14:56:40|28665.36|28665.36|28661.05|28661.05|28665.36|28665.36|28661.05|28661.05|0
1606143410000|2020-11-23 14:56:50|28656.74|28656.74|28642.05|28642.05|28656.74|28656.74|28642.05|28642.05|0
1606143420000|2020-11-23 14:57:00|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|0
1606143430000|2020-11-23 14:57:10|28650.66|28650.66|28642.05|28642.05|28650.66|28650.66|28642.05|28642.05|0
1606143450000|2020-11-23 14:57:30|28650.66|28650.66|28648.13|28648.13|28652.44|28652.44|28648.13|28648.13|0
1606143460000|2020-11-23 14:57:40|28643.82|28643.82|28635.21|28635.21|28643.82|28643.82|28635.21|28635.21|0
1606143480000|2020-11-23 14:58:00|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|0
1606143490000|2020-11-23 14:58:10|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|0
1606143500000|2020-11-23 14:58:20|28649.91|28649.91|28632.68|28632.68|28649.91|28649.91|28632.68|28632.68|0
1606143520000|2020-11-23 14:58:40|28628.38|28628.38|28628.38|28628.38|28628.38|28628.38|28628.38|28628.38|0
1606143530000|2020-11-23 14:58:50|28632.68|28632.68|28632.68|28632.68|28632.68|28632.68|28632.68|28632.68|0
1606143540000|2020-11-23 14:59:00|28628.38|28628.38|28626.6|28626.6|28628.38|28628.38|28626.6|28626.6|0
1606143550000|2020-11-23 14:59:10|28624.82|28624.82|28624.82|28624.82|28624.82|28624.82|28624.82|28624.82|0
1606143560000|2020-11-23 14:59:20|28626.6|28626.6|28628.38|28628.38|28632.68|28632.68|28626.6|28626.6|0
1606143570000|2020-11-23 14:59:30|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|0
1606143590000|2020-11-23 14:59:50|28625.85|28625.85|28630.15|28630.15|28630.15|28630.15|28621.54|28621.54|0
1606143600000|2020-11-23 15:00:00|28625.85|28625.85|28625.85|28625.85|28630.15|28630.15|28625.85|28625.85|0
1606143620000|2020-11-23 15:00:20|28621.54|28621.54|28619.01|28619.01|28623.32|28623.32|28619.01|28619.01|0
1606143630000|2020-11-23 15:00:30|28614.71|28614.71|28601.79|28601.79|28614.71|28614.71|28601.79|28601.79|0
1606143640000|2020-11-23 15:00:40|28597.48|28597.48|28595.7|28595.7|28597.48|28597.48|28595.7|28595.7|0
1606143650000|2020-11-23 15:00:50|28591.4|28591.4|28589.62|28589.62|28591.4|28591.4|28589.62|28589.62|0
1606143660000|2020-11-23 15:01:00|28593.17|28593.17|28596.73|28596.73|28596.73|28596.73|28593.17|28593.17|0
1606143670000|2020-11-23 15:01:10|28583.81|28583.81|28584.56|28584.56|28592.42|28592.42|28577.73|28577.73|0
1606143680000|2020-11-23 15:01:20|28593.17|28593.17|28593.17|28593.17|28593.17|28593.17|28593.17|28593.17|0
1606143690000|2020-11-23 15:01:30|28597.48|28597.48|28595.7|28595.7|28597.48|28597.48|28595.7|28595.7|0
1606143700000|2020-11-23 15:01:40|28600.01|28600.01|28608.62|28608.62|28608.62|28608.62|28600.01|28600.01|0
1606143730000|2020-11-23 15:02:10|28612.93|28612.93|28621.54|28621.54|28621.54|28621.54|28612.93|28612.93|0
1606143750000|2020-11-23 15:02:30|28625.85|28625.85|28630.15|28630.15|28630.15|28630.15|28625.85|28625.85|0
1606143760000|2020-11-23 15:02:40|28625.85|28625.85|28621.54|28621.54|28625.85|28625.85|28621.54|28621.54|0
1606143770000|2020-11-23 15:02:50|28625.85|28625.85|28625.85|28625.85|28625.85|28625.85|28625.85|28625.85|0
1606143790000|2020-11-23 15:03:10|28621.54|28621.54|28621.54|28621.54|28621.54|28621.54|28621.54|28621.54|0
1606143800000|2020-11-23 15:03:20|28617.24|28617.24|28617.24|28617.24|28617.24|28617.24|28617.24|28617.24|0
1606143810000|2020-11-23 15:03:30|28611.15|28611.15|28606.85|28606.85|28611.15|28611.15|28606.85|28606.85|0
1606143830000|2020-11-23 15:03:50|28615.46|28615.46|28619.76|28619.76|28619.76|28619.76|28615.46|28615.46|0
1606143840000|2020-11-23 15:04:00|28616.21|28616.21|28611.9|28611.9|28616.21|28616.21|28611.9|28611.9|0
1606143850000|2020-11-23 15:04:10|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|0
1606143870000|2020-11-23 15:04:30|28609.37|28609.37|28609.37|28609.37|28609.37|28609.37|28609.37|28609.37|0
1606143900000|2020-11-23 15:05:00|28605.07|28605.07|28603.29|28603.29|28605.07|28605.07|28603.29|28603.29|0
1606143920000|2020-11-23 15:05:20|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|0
1606143930000|2020-11-23 15:05:30|28603.29|28603.29|28603.29|28603.29|28607.6|28607.6|28603.29|28603.29|0
1606143940000|2020-11-23 15:05:40|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|0
1606143960000|2020-11-23 15:06:00|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|0
1606143980000|2020-11-23 15:06:20|28607.6|28607.6|28611.9|28611.9|28611.9|28611.9|28607.6|28607.6|0
1606144000000|2020-11-23 15:06:40|28616.21|28616.21|28616.21|28616.21|28616.21|28616.21|28616.21|28616.21|0
1606144010000|2020-11-23 15:06:50|28611.9|28611.9|28611.9|28611.9|28611.9|28611.9|28611.9|28611.9|0
1606144020000|2020-11-23 15:07:00|28610.13|28610.13|28618.74|28618.74|28618.74|28618.74|28610.13|28610.13|0
1606144030000|2020-11-23 15:07:10|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|0
1606144080000|2020-11-23 15:08:00|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|0
1606144090000|2020-11-23 15:08:10|28623.04|28623.04|28623.04|28623.04|28623.04|28623.04|28623.04|28623.04|0
1606144110000|2020-11-23 15:08:30|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|0
1606144120000|2020-11-23 15:08:40|28616.96|28616.96|28616.96|28616.96|28616.96|28616.96|28616.96|28616.96|0
1606144130000|2020-11-23 15:08:50|28621.27|28621.27|28621.27|28621.27|28621.27|28621.27|28621.27|28621.27|0
1606144150000|2020-11-23 15:09:10|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|28612.65|0
1606144170000|2020-11-23 15:09:30|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|0
1606144180000|2020-11-23 15:09:40|28618.74|28618.74|28623.04|28623.04|28623.04|28623.04|28618.74|28618.74|0
1606144200000|2020-11-23 15:10:00|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|0
1606144210000|2020-11-23 15:10:10|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|0
1606144220000|2020-11-23 15:10:20|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|28614.43|0
1606144230000|2020-11-23 15:10:30|28610.13|28610.13|28610.13|28610.13|28610.13|28610.13|28610.13|28610.13|0
1606144240000|2020-11-23 15:10:40|28611.9|28611.9|28616.21|28616.21|28616.21|28616.21|28611.9|28611.9|0
1606144250000|2020-11-23 15:10:50|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|0
1606144310000|2020-11-23 15:11:50|28605.82|28605.82|28601.51|28601.51|28605.82|28605.82|28601.51|28601.51|0
1606144320000|2020-11-23 15:12:00|28597.21|28597.21|28597.21|28597.21|28597.21|28597.21|28597.21|28597.21|0
1606144350000|2020-11-23 15:12:30|28592.9|28592.9|28592.9|28592.9|28592.9|28592.9|28592.9|28592.9|0
1606144380000|2020-11-23 15:13:00|28591.12|28591.12|28601.51|28601.51|28601.51|28601.51|28591.12|28591.12|0
1606144400000|2020-11-23 15:13:20|28603.29|28603.29|28605.07|28605.07|28605.07|28605.07|28603.29|28603.29|0
1606144420000|2020-11-23 15:13:40|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|0
1606144440000|2020-11-23 15:14:00|28596.45|28596.45|28592.15|28592.15|28596.45|28596.45|28592.15|28592.15|0
1606144450000|2020-11-23 15:14:10|28588.59|28588.59|28588.59|28588.59|28588.59|28588.59|28588.59|28588.59|0
1606144490000|2020-11-23 15:14:50|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|0
1606144500000|2020-11-23 15:15:00|28586.06|28586.06|28586.06|28586.06|28586.06|28586.06|28586.06|28586.06|0
1606144510000|2020-11-23 15:15:10|28590.37|28590.37|28590.37|28590.37|28590.37|28590.37|28590.37|28590.37|0
1606144530000|2020-11-23 15:15:30|28586.06|28586.06|28581.76|28581.76|28586.06|28586.06|28581.76|28581.76|0
1606144570000|2020-11-23 15:16:10|28579.98|28579.98|28581.76|28581.76|28581.76|28581.76|28579.98|28579.98|0
1606144580000|2020-11-23 15:16:20|28586.06|28586.06|28586.06|28586.06|28586.06|28586.06|28586.06|28586.06|0
1606144590000|2020-11-23 15:16:30|28590.37|28590.37|28590.37|28590.37|28590.37|28590.37|28590.37|28590.37|0
1606144600000|2020-11-23 15:16:40|28594.68|28594.68|28594.68|28594.68|28594.68|28594.68|28594.68|28594.68|0
1606144620000|2020-11-23 15:17:00|28598.98|28598.98|28603.29|28603.29|28603.29|28603.29|28598.98|28598.98|0
1606144630000|2020-11-23 15:17:10|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|28598.98|0
1606144640000|2020-11-23 15:17:20|28603.29|28603.29|28603.29|28603.29|28603.29|28603.29|28603.29|28603.29|0
1606144650000|2020-11-23 15:17:30|28605.07|28605.07|28605.07|28605.07|28605.07|28605.07|28605.07|28605.07|0
1606144660000|2020-11-23 15:17:40|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|0
1606144700000|2020-11-23 15:18:20|28605.07|28605.07|28605.07|28605.07|28605.07|28605.07|28605.07|28605.07|0
1606144710000|2020-11-23 15:18:30|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|28600.76|0
1606144760000|2020-11-23 15:19:20|28602.54|28602.54|28602.54|28602.54|28602.54|28602.54|28602.54|28602.54|0
1606144780000|2020-11-23 15:19:40|28604.32|28604.32|28602.54|28602.54|28604.32|28604.32|28602.54|28602.54|0
1606144800000|2020-11-23 15:20:00|28615.46|28615.46|28615.46|28615.46|28615.46|28615.46|28615.46|28615.46|0
1606144820000|2020-11-23 15:20:20|28619.76|28619.76|28619.76|28619.76|28619.76|28619.76|28619.76|28619.76|0
1606144830000|2020-11-23 15:20:30|28621.54|28621.54|28627.63|28627.63|28627.63|28627.63|28621.54|28621.54|0
1606144840000|2020-11-23 15:20:40|28631.93|28631.93|28631.93|28631.93|28631.93|28631.93|28631.93|28631.93|0
1606144850000|2020-11-23 15:20:50|28636.24|28636.24|28631.93|28631.93|28636.24|28636.24|28631.93|28631.93|0
1606144860000|2020-11-23 15:21:00|28627.63|28627.63|28627.63|28627.63|28627.63|28627.63|28627.63|28627.63|0
1606144870000|2020-11-23 15:21:10|28631.93|28631.93|28640.54|28640.54|28640.54|28640.54|28627.63|28627.63|0
1606144880000|2020-11-23 15:21:20|28644.85|28644.85|28653.46|28653.46|28653.46|28653.46|28644.85|28644.85|0
1606144890000|2020-11-23 15:21:30|28649.16|28649.16|28649.16|28649.16|28649.16|28649.16|28649.16|28649.16|0
1606144900000|2020-11-23 15:21:40|28653.46|28653.46|28657.77|28657.77|28657.77|28657.77|28653.46|28653.46|0
1606144910000|2020-11-23 15:21:50|28653.46|28653.46|28657.77|28657.77|28657.77|28657.77|28653.46|28653.46|0
1606144940000|2020-11-23 15:22:20|28662.08|28662.08|28663.85|28663.85|28663.85|28663.85|28662.08|28662.08|0
1606144950000|2020-11-23 15:22:30|28668.16|28668.16|28672.47|28672.47|28672.47|28672.47|28668.16|28668.16|0
1606144960000|2020-11-23 15:22:40|28668.16|28668.16|28666.38|28666.38|28668.16|28668.16|28666.38|28666.38|0
1606145020000|2020-11-23 15:23:40|28657.77|28657.77|28666.38|28666.38|28666.38|28666.38|28657.77|28657.77|0
1606145030000|2020-11-23 15:23:50|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|0
1606145040000|2020-11-23 15:24:00|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|0
1606145060000|2020-11-23 15:24:20|28667.13|28667.13|28665.36|28665.36|28667.13|28667.13|28665.36|28665.36|0
1606145070000|2020-11-23 15:24:30|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|28661.05|0
1606145080000|2020-11-23 15:24:40|28659.27|28659.27|28663.58|28663.58|28663.58|28663.58|28659.27|28659.27|0
1606145090000|2020-11-23 15:24:50|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|0
1606145100000|2020-11-23 15:25:00|28650.66|28650.66|28642.05|28642.05|28650.66|28650.66|28642.05|28642.05|0
1606145110000|2020-11-23 15:25:10|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|0
1606145120000|2020-11-23 15:25:20|28650.66|28650.66|28644.58|28644.58|28650.66|28650.66|28644.58|28644.58|0
1606145140000|2020-11-23 15:25:40|28653.19|28653.19|28657.49|28657.49|28657.49|28657.49|28653.19|28653.19|0
1606145160000|2020-11-23 15:26:00|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|0
1606145170000|2020-11-23 15:26:10|28667.89|28667.89|28667.89|28667.89|28667.89|28667.89|28667.89|28667.89|0
1606145180000|2020-11-23 15:26:20|28669.66|28669.66|28669.66|28669.66|28669.66|28669.66|28669.66|28669.66|0
1606145260000|2020-11-23 15:27:40|28665.36|28665.36|28661.05|28661.05|28665.36|28665.36|28661.05|28661.05|0
1606145300000|2020-11-23 15:28:20|28659.27|28659.27|28658.52|28658.52|28662.83|28662.83|28658.52|28658.52|0
1606145320000|2020-11-23 15:28:40|28662.83|28662.83|28664.6|28664.6|28664.6|28664.6|28662.83|28662.83|0
1606145330000|2020-11-23 15:28:50|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|0
1606145340000|2020-11-23 15:29:00|28655.99|28655.99|28660.3|28660.3|28660.3|28660.3|28655.99|28655.99|0
1606145350000|2020-11-23 15:29:10|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|28660.3|28660.3|0
1606145360000|2020-11-23 15:29:20|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|0
1606145380000|2020-11-23 15:29:40|28658.52|28658.52|28662.83|28662.83|28667.13|28667.13|28658.52|28658.52|0
1606145400000|2020-11-23 15:30:00|28661.05|28661.05|28665.36|28665.36|28665.36|28665.36|28661.05|28661.05|0
1606145420000|2020-11-23 15:30:20|28667.13|28667.13|28667.13|28667.13|28667.13|28667.13|28667.13|28667.13|0
1606145430000|2020-11-23 15:30:30|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|0
1606145480000|2020-11-23 15:31:20|28673.22|28673.22|28673.22|28673.22|28673.22|28673.22|28673.22|28673.22|0
1606145490000|2020-11-23 15:31:30|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|28664.6|0
1606145500000|2020-11-23 15:31:40|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|0
1606145520000|2020-11-23 15:32:00|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|0
1606145610000|2020-11-23 15:33:30|28651.69|28651.69|28651.69|28651.69|28651.69|28651.69|28651.69|28651.69|0
1606145620000|2020-11-23 15:33:40|28647.38|28647.38|28647.38|28647.38|28647.38|28647.38|28647.38|28647.38|0
1606145630000|2020-11-23 15:33:50|28651.69|28651.69|28654.21|28654.21|28655.99|28655.99|28651.69|28651.69|0
1606145640000|2020-11-23 15:34:00|28658.52|28658.52|28660.3|28660.3|28660.3|28660.3|28658.52|28658.52|0
1606145720000|2020-11-23 15:35:20|28664.6|28664.6|28660.3|28660.3|28664.6|28664.6|28660.3|28660.3|0
1606145740000|2020-11-23 15:35:40|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|0
1606145760000|2020-11-23 15:36:00|28654.08|28654.08|28650.66|28650.66|28654.08|28654.08|28649.77|28649.77|0
1606145770000|2020-11-23 15:36:10|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|0
1606145780000|2020-11-23 15:36:20|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|0
1606145800000|2020-11-23 15:36:40|28657.49|28657.49|28657.49|28657.49|28657.49|28657.49|28657.49|28657.49|0
1606145830000|2020-11-23 15:37:10|28653.19|28653.19|28653.19|28653.19|28653.19|28653.19|28653.19|28653.19|0
1606145850000|2020-11-23 15:37:30|28657.49|28657.49|28665.36|28665.36|28665.36|28665.36|28657.49|28657.49|0
1606145890000|2020-11-23 15:38:10|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|0
1606145940000|2020-11-23 15:39:00|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|0
1606145950000|2020-11-23 15:39:10|28651.69|28651.69|28651.69|28651.69|28651.69|28651.69|28651.69|28651.69|0
1606146010000|2020-11-23 15:40:10|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|28655.99|0
1606146130000|2020-11-23 15:42:10|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|28660.3|0
1606146160000|2020-11-23 15:42:40|28658.52|28658.52|28656.74|28656.74|28658.52|28658.52|28656.74|28656.74|0
1606146170000|2020-11-23 15:42:50|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|0
1606146200000|2020-11-23 15:43:20|28643.82|28643.82|28648.13|28648.13|28648.13|28648.13|28643.82|28643.82|0
1606146210000|2020-11-23 15:43:30|28649.91|28649.91|28645.6|28645.6|28649.91|28649.91|28645.6|28645.6|0
1606146220000|2020-11-23 15:43:40|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|0
1606146230000|2020-11-23 15:43:50|28648.13|28648.13|28648.13|28648.13|28648.13|28648.13|28648.13|28648.13|0
1606146250000|2020-11-23 15:44:10|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|0
1606146260000|2020-11-23 15:44:20|28650.66|28650.66|28650.66|28650.66|28650.66|28650.66|28650.66|28650.66|0
1606146280000|2020-11-23 15:44:40|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|0
1606146290000|2020-11-23 15:44:50|28642.05|28642.05|28640.27|28640.27|28642.05|28642.05|28640.27|28640.27|0
1606146300000|2020-11-23 15:45:00|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|0
1606146330000|2020-11-23 15:45:30|28640.27|28640.27|28640.27|28640.27|28640.27|28640.27|28640.27|28640.27|0
1606146360000|2020-11-23 15:46:00|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|0
1606146380000|2020-11-23 15:46:20|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|0
1606146400000|2020-11-23 15:46:40|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|0
1606146410000|2020-11-23 15:46:50|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|0
1606146420000|2020-11-23 15:47:00|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|28644.58|0
1606146440000|2020-11-23 15:47:20|28648.88|28648.88|28653.19|28653.19|28653.19|28653.19|28648.88|28648.88|0
1606146450000|2020-11-23 15:47:30|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|28648.88|0
1606146490000|2020-11-23 15:48:10|28640.27|28640.27|28640.27|28640.27|28640.27|28640.27|28640.27|28640.27|0
1606146520000|2020-11-23 15:48:40|28642.05|28642.05|28642.05|28642.05|28642.05|28642.05|28642.05|28642.05|0
1606146540000|2020-11-23 15:49:00|28645.6|28645.6|28645.6|28645.6|28645.6|28645.6|28645.6|28645.6|0
1606146550000|2020-11-23 15:49:10|28649.91|28649.91|28645.6|28645.6|28649.91|28649.91|28645.6|28645.6|0
1606146560000|2020-11-23 15:49:20|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|0
1606146610000|2020-11-23 15:50:10|28645.6|28645.6|28645.6|28645.6|28645.6|28645.6|28645.6|28645.6|0
1606146620000|2020-11-23 15:50:20|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|0
1606146630000|2020-11-23 15:50:30|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|0
1606146640000|2020-11-23 15:50:40|28635.21|28635.21|28633.43|28633.43|28635.21|28635.21|28633.43|28633.43|0
1606146650000|2020-11-23 15:50:50|28629.13|28629.13|28633.43|28633.43|28633.43|28633.43|28629.13|28629.13|0
1606146660000|2020-11-23 15:51:00|28629.13|28629.13|28629.13|28629.13|28629.13|28629.13|28629.13|28629.13|0
1606146680000|2020-11-23 15:51:20|28627.35|28627.35|28627.35|28627.35|28627.35|28627.35|28627.35|28627.35|0
1606146710000|2020-11-23 15:51:50|28637.74|28637.74|28637.74|28637.74|28637.74|28637.74|28637.74|28637.74|0
1606146760000|2020-11-23 15:52:40|28642.05|28642.05|28642.05|28642.05|28642.05|28642.05|28637.74|28637.74|0
1606146770000|2020-11-23 15:52:50|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|28646.35|0
1606146790000|2020-11-23 15:53:10|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|0
1606146830000|2020-11-23 15:53:50|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|28659.27|0
1606146850000|2020-11-23 15:54:10|28654.97|28654.97|28656.74|28656.74|28656.74|28656.74|28654.97|28654.97|0
1606146870000|2020-11-23 15:54:30|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|28652.44|0
1606146920000|2020-11-23 15:55:20|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|28656.74|0
1606146940000|2020-11-23 15:55:40|28661.05|28661.05|28664.6|28664.6|28664.6|28664.6|28661.05|28661.05|0
1606146950000|2020-11-23 15:55:50|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|28668.91|0
1606146970000|2020-11-23 15:56:10|28673.22|28673.22|28673.22|28673.22|28673.22|28673.22|28673.22|28673.22|0
1606146980000|2020-11-23 15:56:20|28677.52|28677.52|28677.52|28677.52|28677.52|28677.52|28677.52|28677.52|0
1606146990000|2020-11-23 15:56:30|28679.3|28679.3|28681.08|28681.08|28681.08|28681.08|28679.3|28679.3|0
1606147050000|2020-11-23 15:57:30|28694|28694|28694|28694|28694|28694|28694|28694|0
1606147060000|2020-11-23 15:57:40|28695.78|28695.78|28700.08|28700.08|28700.08|28700.08|28695.78|28695.78|0
1606147110000|2020-11-23 15:58:30|28704.39|28704.39|28708.69|28708.69|28708.69|28708.69|28704.39|28704.39|0
1606147140000|2020-11-23 15:59:00|28700.08|28700.08|28700.08|28700.08|28700.08|28700.08|28698.3|28698.3|0
1606147170000|2020-11-23 15:59:30|28704.39|28704.39|28706.17|28706.17|28706.17|28706.17|28704.39|28704.39|0
1606147190000|2020-11-23 15:59:50|28710.47|28710.47|28710.47|28710.47|28710.47|28710.47|28710.47|28710.47|0
1606147200000|2020-11-23 16:00:00|28701.86|28701.86|28701.86|28701.86|28701.86|28701.86|28701.86|28701.86|0
1606147210000|2020-11-23 16:00:10|28706.17|28706.17|28706.17|28706.17|28706.17|28706.17|28706.17|28706.17|0
1606147260000|2020-11-23 16:01:00|28710.47|28710.47|28710.47|28710.47|28710.47|28710.47|28710.47|28710.47|0
1606147300000|2020-11-23 16:01:40|28706.17|28706.17|28706.17|28706.17|28706.17|28706.17|28706.17|28706.17|0
1606147310000|2020-11-23 16:01:50|28701.86|28701.86|28701.86|28701.86|28701.86|28701.86|28701.86|28701.86|0
1606147320000|2020-11-23 16:02:00|28703.64|28703.64|28703.64|28703.64|28703.64|28703.64|28703.64|28703.64|0
1606147360000|2020-11-23 16:02:40|28699.33|28699.33|28699.33|28699.33|28699.33|28699.33|28699.33|28699.33|0
1606147370000|2020-11-23 16:02:50|28697.55|28697.55|28697.55|28697.55|28697.55|28697.55|28697.55|28697.55|0
1606147380000|2020-11-23 16:03:00|28684.63|28684.63|28684.63|28684.63|28684.63|28684.63|28684.63|28684.63|0
1606147390000|2020-11-23 16:03:10|28682.86|28682.86|28682.86|28682.86|28682.86|28682.86|28682.86|28682.86|0
1606147400000|2020-11-23 16:03:20|28686.41|28686.41|28695.02|28695.02|28695.02|28695.02|28686.41|28686.41|0
1606147410000|2020-11-23 16:03:30|28690.72|28690.72|28686.41|28686.41|28690.72|28690.72|28686.41|28686.41|0
1606147420000|2020-11-23 16:03:40|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|0
1606147460000|2020-11-23 16:04:20|28695.02|28695.02|28695.02|28695.02|28695.02|28695.02|28695.02|28695.02|0
1606147500000|2020-11-23 16:05:00|28699.33|28699.33|28699.33|28699.33|28699.33|28699.33|28699.33|28699.33|0
1606147510000|2020-11-23 16:05:10|28695.02|28695.02|28695.02|28695.02|28695.02|28695.02|28695.02|28695.02|0
1606147520000|2020-11-23 16:05:20|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|0
1606147550000|2020-11-23 16:05:50|28686.41|28686.41|28690.72|28690.72|28690.72|28690.72|28686.41|28686.41|0
1606147570000|2020-11-23 16:06:10|28695.02|28695.02|28696.8|28696.8|28696.8|28696.8|28695.02|28695.02|0
1606147580000|2020-11-23 16:06:20|28701.11|28701.11|28701.11|28701.11|28701.11|28701.11|28701.11|28701.11|0
1606147590000|2020-11-23 16:06:30|28702.88|28702.88|28702.88|28702.88|28702.88|28702.88|28702.88|28702.88|0
1606147600000|2020-11-23 16:06:40|28698.58|28698.58|28698.58|28698.58|28698.58|28698.58|28698.58|28698.58|0
1606147620000|2020-11-23 16:07:00|28702.88|28702.88|28702.88|28702.88|28702.88|28702.88|28702.88|28702.88|0
1606147630000|2020-11-23 16:07:10|28704.66|28704.66|28704.66|28704.66|28704.66|28704.66|28704.66|28704.66|0
1606147650000|2020-11-23 16:07:30|28701.11|28701.11|28695.02|28695.02|28701.11|28701.11|28695.02|28695.02|0
1606147670000|2020-11-23 16:07:50|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|0
1606147690000|2020-11-23 16:08:10|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|0
1606147730000|2020-11-23 16:08:50|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|28690.72|0
1606147740000|2020-11-23 16:09:00|28682.1|28682.1|28690.72|28690.72|28690.72|28690.72|28682.1|28682.1|0
1606147760000|2020-11-23 16:09:20|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|28686.41|0
1606147770000|2020-11-23 16:09:30|28677.8|28677.8|28677.8|28677.8|28677.8|28677.8|28677.8|28677.8|0
1606147780000|2020-11-23 16:09:40|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|0
1606147790000|2020-11-23 16:09:50|28675.27|28675.27|28679.58|28679.58|28679.58|28679.58|28675.27|28675.27|0
1606147800000|2020-11-23 16:10:00|28677.8|28677.8|28679.58|28679.58|28679.58|28679.58|28677.8|28677.8|0
1606147810000|2020-11-23 16:10:10|28681.35|28681.35|28677.05|28677.05|28681.35|28681.35|28677.05|28677.05|0
1606147820000|2020-11-23 16:10:20|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|28670.96|28670.96|0
1606147830000|2020-11-23 16:10:30|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|0
1606147840000|2020-11-23 16:10:40|28675.27|28675.27|28683.88|28683.88|28683.88|28683.88|28675.27|28675.27|0
1606147850000|2020-11-23 16:10:50|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|0
1606147860000|2020-11-23 16:11:00|28675.27|28675.27|28679.58|28679.58|28679.58|28679.58|28675.27|28675.27|0
1606147880000|2020-11-23 16:11:20|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|0
1606147890000|2020-11-23 16:11:30|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|0
1606147900000|2020-11-23 16:11:40|28672.74|28672.74|28666.66|28666.66|28672.74|28672.74|28666.66|28666.66|0
1606147910000|2020-11-23 16:11:50|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|0
1606147920000|2020-11-23 16:12:00|28670.96|28670.96|28675.27|28675.27|28675.27|28675.27|28670.96|28670.96|0
1606147940000|2020-11-23 16:12:20|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|28679.58|0
1606147960000|2020-11-23 16:12:40|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|28675.27|0
1606147980000|2020-11-23 16:13:00|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|28677.05|0
1606148000000|2020-11-23 16:13:20|28668.43|28668.43|28664.13|28664.13|28668.43|28668.43|28664.13|28664.13|0
1606148020000|2020-11-23 16:13:40|28672.74|28672.74|28672.74|28672.74|28672.74|28672.74|28672.74|28672.74|0
1606148030000|2020-11-23 16:13:50|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|0
1606148040000|2020-11-23 16:14:00|28668.43|28668.43|28668.43|28668.43|28668.43|28668.43|28668.43|28668.43|0
1606148050000|2020-11-23 16:14:10|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|0
1606148070000|2020-11-23 16:14:30|28655.52|28655.52|28655.52|28655.52|28655.52|28655.52|28655.52|28655.52|0
1606148090000|2020-11-23 16:14:50|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|0
1606148100000|2020-11-23 16:15:00|28658.04|28658.04|28653.74|28653.74|28658.04|28658.04|28653.74|28653.74|0
1606148120000|2020-11-23 16:15:20|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|0
1606148140000|2020-11-23 16:15:40|28653.74|28653.74|28649.43|28649.43|28653.74|28653.74|28649.43|28649.43|0
1606148160000|2020-11-23 16:16:00|28647.65|28647.65|28647.65|28647.65|28647.65|28647.65|28647.65|28647.65|0
1606148170000|2020-11-23 16:16:10|28645.88|28645.88|28645.88|28645.88|28645.88|28645.88|28645.88|28645.88|0
1606148190000|2020-11-23 16:16:30|28641.57|28641.57|28641.57|28641.57|28641.57|28641.57|28641.57|28641.57|0
1606148220000|2020-11-23 16:17:00|28643.35|28643.35|28643.35|28643.35|28643.35|28643.35|28643.35|28643.35|0
1606148230000|2020-11-23 16:17:10|28647.65|28647.65|28653.74|28653.74|28653.74|28653.74|28647.65|28647.65|0
1606148250000|2020-11-23 16:17:30|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|0
1606148280000|2020-11-23 16:18:00|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|0
1606148300000|2020-11-23 16:18:20|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|0
1606148340000|2020-11-23 16:19:00|28658.04|28658.04|28653.74|28653.74|28658.04|28658.04|28653.74|28653.74|0
1606148350000|2020-11-23 16:19:10|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|0
1606148360000|2020-11-23 16:19:20|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|0
1606148410000|2020-11-23 16:20:10|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|0
1606148420000|2020-11-23 16:20:20|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|28664.13|0
1606148430000|2020-11-23 16:20:30|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|0
1606148450000|2020-11-23 16:20:50|28655.52|28655.52|28653.74|28653.74|28655.52|28655.52|28653.74|28653.74|0
1606148470000|2020-11-23 16:21:10|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|0
1606148480000|2020-11-23 16:21:20|28653.74|28653.74|28658.04|28658.04|28658.04|28658.04|28653.74|28653.74|0
1606148500000|2020-11-23 16:21:40|28666.66|28666.66|28658.04|28658.04|28666.66|28666.66|28658.04|28658.04|0
1606148530000|2020-11-23 16:22:10|28666.66|28666.66|28658.04|28658.04|28666.66|28666.66|28658.04|28658.04|0
1606148540000|2020-11-23 16:22:20|28653.74|28653.74|28653.74|28653.74|28653.74|28653.74|28653.74|28653.74|0
1606148550000|2020-11-23 16:22:30|28662.35|28662.35|28658.04|28658.04|28662.35|28662.35|28658.04|28658.04|0
1606148560000|2020-11-23 16:22:40|28662.35|28662.35|28658.04|28658.04|28662.35|28662.35|28653.74|28653.74|0
1606148570000|2020-11-23 16:22:50|28656.27|28656.27|28658.04|28658.04|28658.04|28658.04|28656.27|28656.27|0
1606148580000|2020-11-23 16:23:00|28653.74|28653.74|28662.35|28662.35|28662.35|28662.35|28653.74|28653.74|0
1606148590000|2020-11-23 16:23:10|28658.04|28658.04|28658.04|28658.04|28658.04|28658.04|28658.04|28658.04|0
1606148620000|2020-11-23 16:23:40|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|28662.35|0
1606148640000|2020-11-23 16:24:00|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|28666.66|0
1606148650000|2020-11-23 16:24:10|28668.43|28668.43|28668.43|28668.43|28668.43|28668.43|28668.43|28668.43|0
1606148660000|2020-11-23 16:24:20|28666.66|28666.66|28658.04|28658.04|28666.66|28666.66|28658.04|28658.04|0
1606148670000|2020-11-23 16:24:30|28653.74|28653.74|28651.96|28651.96|28653.74|28653.74|28651.96|28651.96|0
1606148680000|2020-11-23 16:24:40|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|0
1606148690000|2020-11-23 16:24:50|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|0
1606148700000|2020-11-23 16:25:00|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|0
1606148710000|2020-11-23 16:25:10|28658.04|28658.04|28656.27|28656.27|28666.66|28666.66|28656.27|28656.27|0
1606148750000|2020-11-23 16:25:50|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|0
1606148770000|2020-11-23 16:26:10|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|28656.27|0
1606148780000|2020-11-23 16:26:20|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|28660.57|0
1606148810000|2020-11-23 16:26:50|28656.27|28656.27|28664.88|28664.88|28664.88|28664.88|28656.27|28656.27|0
1606148820000|2020-11-23 16:27:00|28658.8|28658.8|28658.8|28658.8|28658.8|28658.8|28658.8|28658.8|0
1606148830000|2020-11-23 16:27:10|28663.1|28663.1|28667.41|28667.41|28667.41|28667.41|28663.1|28663.1|0
1606148850000|2020-11-23 16:27:30|28663.1|28663.1|28663.1|28663.1|28663.1|28663.1|28663.1|28663.1|0
1606148860000|2020-11-23 16:27:40|28667.41|28667.41|28667.41|28667.41|28667.41|28667.41|28667.41|28667.41|0
1606148870000|2020-11-23 16:27:50|28671.71|28671.71|28676.02|28676.02|28676.02|28676.02|28671.71|28671.71|0
1606148880000|2020-11-23 16:28:00|28677.8|28677.8|28664.88|28664.88|28677.8|28677.8|28664.88|28664.88|0
1606148890000|2020-11-23 16:28:10|28669.19|28669.19|28669.19|28669.19|28669.19|28669.19|28669.19|28669.19|0
1606148900000|2020-11-23 16:28:20|28670.96|28670.96|28668.43|28668.43|28672.74|28672.74|28668.43|28668.43|0
1606148920000|2020-11-23 16:28:40|28677.05|28677.05|28672.74|28672.74|28677.05|28677.05|28672.74|28672.74|0
1606148930000|2020-11-23 16:28:50|28668.43|28668.43|28670.21|28670.21|28670.21|28670.21|28664.13|28664.13|0
1606148940000|2020-11-23 16:29:00|28671.99|28671.99|28663.38|28663.38|28671.99|28671.99|28661.6|28661.6|0
1606148950000|2020-11-23 16:29:10|28661.6|28661.6|28651.21|28651.21|28670.21|28670.21|28651.21|28651.21|0
1606148960000|2020-11-23 16:29:20|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|28659.82|0
1606148970000|2020-11-23 16:29:30|28651.21|28651.21|28651.21|28651.21|28651.21|28651.21|28638.29|28638.29|0
1606148980000|2020-11-23 16:29:40|28655.52|28655.52|28657.29|28657.29|28657.29|28657.29|28653.74|28653.74|0
1606148990000|2020-11-23 16:29:50|28661.6|28661.6|28662.35|28662.35|28665.91|28665.91|28661.6|28661.6|0
1606205700000|2020-11-24 08:15:00|28514.63|28514.63|28502.47|28502.47|28514.63|28514.63|28498.16|28498.16|0
1606205710000|2020-11-24 08:15:10|28515.39|28515.39|28557.7|28557.7|28557.7|28557.7|28515.39|28515.39|0
1606205720000|2020-11-24 08:15:20|28566.31|28566.31|28587.09|28587.09|28587.09|28587.09|28566.31|28566.31|0
1606205730000|2020-11-24 08:15:30|28569.87|28569.87|28567.34|28567.34|28569.87|28569.87|28561.25|28561.25|0
1606205740000|2020-11-24 08:15:40|28563.03|28563.03|28563.03|28563.03|28563.03|28563.03|28563.03|28563.03|0
1606205750000|2020-11-24 08:15:50|28559.48|28559.48|28559.48|28559.48|28559.48|28559.48|28559.48|28559.48|0
1606205760000|2020-11-24 08:16:00|28546.56|28546.56|28546.56|28546.56|28546.56|28546.56|28546.56|28546.56|0
1606205780000|2020-11-24 08:16:20|28537.94|28537.94|28546.56|28546.56|28546.56|28546.56|28537.94|28537.94|0
1606205800000|2020-11-24 08:16:40|28548.33|28548.33|28539.72|28539.72|28548.33|28548.33|28539.72|28539.72|0
1606205810000|2020-11-24 08:16:50|28537.94|28537.94|28537.94|28537.94|28537.94|28537.94|28537.94|28537.94|0
1606205820000|2020-11-24 08:17:00|28533.64|28533.64|28535.41|28535.41|28535.41|28535.41|28531.86|28531.86|0
1606205830000|2020-11-24 08:17:10|28522.5|28522.5|28522.5|28522.5|28522.5|28522.5|28522.5|28522.5|0
1606205840000|2020-11-24 08:17:20|28509.58|28509.58|28499.94|28499.94|28509.58|28509.58|28499.94|28499.94|0
1606205850000|2020-11-24 08:17:30|28495.63|28495.63|28495.63|28495.63|28495.63|28495.63|28495.63|28495.63|0
1606205870000|2020-11-24 08:17:50|28492.08|28492.08|28493.85|28493.85|28493.85|28493.85|28492.08|28492.08|0
1606205880000|2020-11-24 08:18:00|28502.47|28502.47|28493.85|28493.85|28502.47|28502.47|28493.85|28493.85|0
1606205890000|2020-11-24 08:18:10|28489.55|28489.55|28493.85|28493.85|28493.85|28493.85|28489.55|28489.55|0
1606205900000|2020-11-24 08:18:20|28489.55|28489.55|28495.63|28495.63|28495.63|28495.63|28483.46|28483.46|0
1606205910000|2020-11-24 08:18:30|28491.33|28491.33|28488.8|28488.8|28493.1|28493.1|28487.02|28487.02|0
1606205940000|2020-11-24 08:19:00|28490.57|28490.57|28486.27|28486.27|28490.57|28490.57|28486.27|28486.27|0
1606205970000|2020-11-24 08:19:30|28494.88|28494.88|28494.88|28494.88|28494.88|28494.88|28490.57|28490.57|0
1606205980000|2020-11-24 08:19:40|28490.57|28490.57|28499.19|28499.19|28499.19|28499.19|28486.27|28486.27|0
1606206000000|2020-11-24 08:20:00|28507.8|28507.8|28488.8|28488.8|28507.8|28507.8|28480.18|28480.18|0
1606206010000|2020-11-24 08:20:10|28480.18|28480.18|28476.63|28476.63|28480.18|28480.18|28476.63|28476.63|0
1606206020000|2020-11-24 08:20:20|28480.94|28480.94|28480.94|28480.94|28480.94|28480.94|28480.94|28480.94|0
1606206040000|2020-11-24 08:20:40|28479.16|28479.16|28470.55|28470.55|28479.16|28479.16|28470.55|28470.55|0
1606206050000|2020-11-24 08:20:50|28474.85|28474.85|28476.63|28476.63|28476.63|28476.63|28474.85|28474.85|0
1606206060000|2020-11-24 08:21:00|28480.94|28480.94|28506.77|28506.77|28506.77|28506.77|28480.94|28480.94|0
1606206070000|2020-11-24 08:21:10|28508.55|28508.55|28517.16|28517.16|28517.16|28517.16|28508.55|28508.55|0
1606206080000|2020-11-24 08:21:20|28508.55|28508.55|28508.55|28508.55|28508.55|28508.55|28508.55|28508.55|0
1606206090000|2020-11-24 08:21:30|28512.86|28512.86|28514.63|28514.63|28516.41|28516.41|28512.86|28512.86|0
1606206100000|2020-11-24 08:21:40|28518.94|28518.94|28518.94|28518.94|28518.94|28518.94|28518.94|28518.94|0
1606206110000|2020-11-24 08:21:50|28517.16|28517.16|28498.16|28498.16|28517.16|28517.16|28498.16|28498.16|0
1606206120000|2020-11-24 08:22:00|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|0
1606206130000|2020-11-24 08:22:10|28493.85|28493.85|28489.55|28489.55|28493.85|28493.85|28489.55|28489.55|0
1606206140000|2020-11-24 08:22:20|28493.85|28493.85|28493.85|28493.85|28493.85|28493.85|28493.85|28493.85|0
1606206160000|2020-11-24 08:22:40|28506.77|28506.77|28506.77|28506.77|28506.77|28506.77|28506.77|28506.77|0
1606206170000|2020-11-24 08:22:50|28502.47|28502.47|28493.85|28493.85|28502.47|28502.47|28493.85|28493.85|0
1606206190000|2020-11-24 08:23:10|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|0
1606206200000|2020-11-24 08:23:20|28491.33|28491.33|28483.46|28483.46|28491.33|28491.33|28482.71|28482.71|0
1606206210000|2020-11-24 08:23:30|28479.16|28479.16|28479.16|28479.16|28479.16|28479.16|28479.16|28479.16|0
1606206220000|2020-11-24 08:23:40|28470.55|28470.55|28470.55|28470.55|28470.55|28470.55|28470.55|28470.55|0
1606206240000|2020-11-24 08:24:00|28474.85|28474.85|28498.16|28498.16|28498.16|28498.16|28474.85|28474.85|0
1606206260000|2020-11-24 08:24:20|28506.77|28506.77|28506.77|28506.77|28506.77|28506.77|28506.77|28506.77|0
1606206270000|2020-11-24 08:24:30|28511.08|28511.08|28511.08|28511.08|28511.08|28511.08|28511.08|28511.08|0
1606206300000|2020-11-24 08:25:00|28532.61|28532.61|28546.83|28546.83|28546.83|28546.83|28532.61|28532.61|0
1606206310000|2020-11-24 08:25:10|28538.22|28538.22|28544.3|28544.3|28544.3|28544.3|28533.91|28533.91|0
1606206320000|2020-11-24 08:25:20|28540|28540|28535.69|28535.69|28544.3|28544.3|28535.69|28535.69|0
1606206330000|2020-11-24 08:25:30|28531.38|28531.38|28531.38|28531.38|28531.38|28531.38|28531.38|28531.38|0
1606206340000|2020-11-24 08:25:40|28529.61|28529.61|28525.3|28525.3|28529.61|28529.61|28525.3|28525.3|0
1606206350000|2020-11-24 08:25:50|28529.61|28529.61|28529.61|28529.61|28529.61|28529.61|28529.61|28529.61|0
1606206360000|2020-11-24 08:26:00|28525.3|28525.3|28525.3|28525.3|28525.3|28525.3|28525.3|28525.3|0
1606206370000|2020-11-24 08:26:10|28513.13|28513.13|28517.44|28517.44|28521.74|28521.74|28513.13|28513.13|0
1606206380000|2020-11-24 08:26:20|28513.13|28513.13|28513.13|28513.13|28517.44|28517.44|28513.13|28513.13|0
1606206390000|2020-11-24 08:26:30|28511.35|28511.35|28505.27|28505.27|28511.35|28511.35|28505.27|28505.27|0
1606206410000|2020-11-24 08:26:50|28509.58|28509.58|28509.58|28509.58|28509.58|28509.58|28509.58|28509.58|0
1606206420000|2020-11-24 08:27:00|28513.88|28513.88|28513.88|28513.88|28513.88|28513.88|28513.88|28513.88|0
1606206430000|2020-11-24 08:27:10|28518.19|28518.19|28530.36|28530.36|28532.13|28532.13|28518.19|28518.19|0
1606206470000|2020-11-24 08:27:50|28538.97|28538.97|28543.28|28543.28|28543.28|28543.28|28538.97|28538.97|0
1606206480000|2020-11-24 08:28:00|28547.58|28547.58|28556.2|28556.2|28556.2|28556.2|28547.58|28547.58|0
1606206490000|2020-11-24 08:28:10|28560.5|28560.5|28570.14|28570.14|28570.14|28570.14|28560.5|28560.5|0
1606206500000|2020-11-24 08:28:20|28574.45|28574.45|28574.45|28574.45|28574.45|28574.45|28574.45|28574.45|0
1606206530000|2020-11-24 08:28:50|28561.53|28561.53|28561.53|28561.53|28561.53|28561.53|28548.61|28548.61|0
1606206540000|2020-11-24 08:29:00|28559.75|28559.75|28559.75|28559.75|28559.75|28559.75|28559.75|28559.75|0
1606206550000|2020-11-24 08:29:10|28564.06|28564.06|28562.28|28562.28|28564.06|28564.06|28562.28|28562.28|0
1606206560000|2020-11-24 08:29:20|28570.89|28570.89|28566.59|28566.59|28570.89|28570.89|28566.59|28566.59|0
1606206600000|2020-11-24 08:30:00|28562.28|28562.28|28543.28|28543.28|28562.28|28562.28|28543.28|28543.28|0
1606206610000|2020-11-24 08:30:10|28545.05|28545.05|28549.36|28549.36|28549.36|28549.36|28545.05|28545.05|0
1606206620000|2020-11-24 08:30:20|28552.91|28552.91|28551.14|28551.14|28552.91|28552.91|28551.14|28551.14|0
1606206630000|2020-11-24 08:30:30|28555.44|28555.44|28555.44|28555.44|28555.44|28555.44|28555.44|28555.44|0
1606206640000|2020-11-24 08:30:40|28542.52|28542.52|28542.52|28542.52|28542.52|28542.52|28538.22|28538.22|0
1606206650000|2020-11-24 08:30:50|28533.91|28533.91|28538.22|28538.22|28538.22|28538.22|28533.91|28533.91|0
1606206660000|2020-11-24 08:31:00|28525.3|28525.3|28529.61|28529.61|28529.61|28529.61|28525.3|28525.3|0
1606206670000|2020-11-24 08:31:10|28520.99|28520.99|28520.99|28520.99|28520.99|28520.99|28520.99|28520.99|0
1606206680000|2020-11-24 08:31:20|28525.3|28525.3|28525.3|28525.3|28525.3|28525.3|28525.3|28525.3|0
1606206700000|2020-11-24 08:31:40|28530.63|28530.63|28530.63|28530.63|28530.63|28530.63|28530.63|28530.63|0
1606206710000|2020-11-24 08:31:50|28532.41|28532.41|28534.19|28534.19|28534.19|28534.19|28532.41|28532.41|0
1606206730000|2020-11-24 08:32:10|28529.88|28529.88|28529.88|28529.88|28529.88|28529.88|28529.88|28529.88|0
1606206750000|2020-11-24 08:32:30|28538.49|28538.49|28538.49|28538.49|28538.49|28538.49|28538.49|28538.49|0
1606206760000|2020-11-24 08:32:40|28540.27|28540.27|28540.27|28540.27|28540.27|28540.27|28540.27|28540.27|0
1606206770000|2020-11-24 08:32:50|28544.58|28544.58|28542.05|28542.05|28544.58|28544.58|28540.27|28540.27|0
1606206780000|2020-11-24 08:33:00|28540.27|28540.27|28542.05|28542.05|28542.05|28542.05|28540.27|28540.27|0
1606206800000|2020-11-24 08:33:20|28533.44|28533.44|28537.74|28537.74|28542.05|28542.05|28533.44|28533.44|0
1606206810000|2020-11-24 08:33:30|28542.05|28542.05|28550.66|28550.66|28550.66|28550.66|28542.05|28542.05|0
1606206830000|2020-11-24 08:33:50|28559.27|28559.27|28546.35|28546.35|28559.27|28559.27|28546.35|28546.35|0
1606206840000|2020-11-24 08:34:00|28548.13|28548.13|28549.91|28549.91|28549.91|28549.91|28548.13|28548.13|0
1606206850000|2020-11-24 08:34:10|28566.38|28566.38|28569.94|28569.94|28569.94|28569.94|28566.38|28566.38|0
1606206860000|2020-11-24 08:34:20|28582.86|28582.86|28582.86|28582.86|28582.86|28582.86|28582.86|28582.86|0
1606206870000|2020-11-24 08:34:30|28578.55|28578.55|28582.86|28582.86|28582.86|28582.86|28578.55|28578.55|0
1606206910000|2020-11-24 08:35:10|28587.16|28587.16|28599.33|28599.33|28599.33|28599.33|28587.16|28587.16|0
1606206920000|2020-11-24 08:35:20|28603.64|28603.64|28603.64|28603.64|28603.64|28603.64|28603.64|28603.64|0
1606206930000|2020-11-24 08:35:30|28599.33|28599.33|28599.33|28599.33|28599.33|28599.33|28599.33|28599.33|0
1606206940000|2020-11-24 08:35:40|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|0
1606206960000|2020-11-24 08:36:00|28607.94|28607.94|28612.25|28612.25|28612.25|28612.25|28607.94|28607.94|0
1606206970000|2020-11-24 08:36:10|28615.8|28615.8|28615.8|28615.8|28615.8|28615.8|28615.8|28615.8|0
1606206980000|2020-11-24 08:36:20|28611.5|28611.5|28611.5|28611.5|28611.5|28611.5|28611.5|28611.5|0
1606207000000|2020-11-24 08:36:40|28607.19|28607.19|28599.33|28599.33|28607.19|28607.19|28599.33|28599.33|0
1606207010000|2020-11-24 08:36:50|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|0
1606207020000|2020-11-24 08:37:00|28591.47|28591.47|28578.55|28578.55|28591.47|28591.47|28578.55|28578.55|0
1606207030000|2020-11-24 08:37:10|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|0
1606207040000|2020-11-24 08:37:20|28574.24|28574.24|28574.24|28574.24|28574.24|28574.24|28574.24|28574.24|0
1606207050000|2020-11-24 08:37:30|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|28569.94|0
1606207070000|2020-11-24 08:37:50|28571.72|28571.72|28571.72|28571.72|28571.72|28571.72|28571.72|28571.72|0
1606207080000|2020-11-24 08:38:00|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|0
1606207090000|2020-11-24 08:38:10|28567.41|28567.41|28567.41|28567.41|28567.41|28567.41|28567.41|28567.41|0
1606207110000|2020-11-24 08:38:30|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|0
1606207170000|2020-11-24 08:39:30|28537.26|28537.26|28537.26|28537.26|28537.26|28537.26|28537.26|28537.26|0
1606207180000|2020-11-24 08:39:40|28541.57|28541.57|28541.57|28541.57|28541.57|28541.57|28541.57|28541.57|0
1606207190000|2020-11-24 08:39:50|28543.35|28543.35|28543.35|28543.35|28543.35|28543.35|28541.57|28541.57|0
1606207200000|2020-11-24 08:40:00|28547.65|28547.65|28543.35|28543.35|28547.65|28547.65|28543.35|28543.35|0
1606207210000|2020-11-24 08:40:10|28539.04|28539.04|28543.35|28543.35|28543.35|28543.35|28539.04|28539.04|0
1606207240000|2020-11-24 08:40:40|28541.57|28541.57|28537.26|28537.26|28541.57|28541.57|28537.26|28537.26|0
1606207250000|2020-11-24 08:40:50|28535.49|28535.49|28531.18|28531.18|28535.49|28535.49|28531.18|28531.18|0
1606207260000|2020-11-24 08:41:00|28544.1|28544.1|28544.1|28544.1|28544.1|28544.1|28544.1|28544.1|0
1606207310000|2020-11-24 08:41:50|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|0
1606207320000|2020-11-24 08:42:00|28523.32|28523.32|28519.01|28519.01|28523.32|28523.32|28513.68|28513.68|0
1606207330000|2020-11-24 08:42:10|28514.71|28514.71|28519.01|28519.01|28519.01|28519.01|28514.71|28514.71|0
1606207340000|2020-11-24 08:42:20|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|0
1606207380000|2020-11-24 08:43:00|28517.99|28517.99|28513.68|28513.68|28517.99|28517.99|28513.68|28513.68|0
1606207430000|2020-11-24 08:43:50|28509.37|28509.37|28522.29|28522.29|28522.29|28522.29|28509.37|28509.37|0
1606207440000|2020-11-24 08:44:00|28520.52|28520.52|28520.52|28520.52|28520.52|28520.52|28520.52|28520.52|0
1606207460000|2020-11-24 08:44:20|28518.74|28518.74|28518.74|28518.74|28518.74|28518.74|28518.74|28518.74|0
1606207500000|2020-11-24 08:45:00|28527.35|28527.35|28527.35|28527.35|28527.35|28527.35|28527.35|28527.35|0
1606207510000|2020-11-24 08:45:10|28529.13|28529.13|28527.35|28527.35|28529.13|28529.13|28527.35|28527.35|0
1606207520000|2020-11-24 08:45:20|28531.66|28531.66|28537.74|28537.74|28537.74|28537.74|28531.66|28531.66|0
1606207530000|2020-11-24 08:45:30|28533.44|28533.44|28533.44|28533.44|28533.44|28533.44|28533.44|28533.44|0
1606207540000|2020-11-24 08:45:40|28535.21|28535.21|28536.99|28536.99|28536.99|28536.99|28535.21|28535.21|0
1606207550000|2020-11-24 08:45:50|28541.3|28541.3|28547.38|28547.38|28547.38|28547.38|28541.3|28541.3|0
1606207560000|2020-11-24 08:46:00|28543.07|28543.07|28538.77|28538.77|28543.07|28543.07|28538.77|28538.77|0
1606207570000|2020-11-24 08:46:10|28535.21|28535.21|28539.52|28539.52|28539.52|28539.52|28535.21|28535.21|0
1606207620000|2020-11-24 08:47:00|28543.83|28543.83|28540.27|28540.27|28543.83|28543.83|28540.27|28540.27|0
1606207630000|2020-11-24 08:47:10|28538.49|28538.49|28534.19|28534.19|28538.49|28538.49|28534.19|28534.19|0
1606207640000|2020-11-24 08:47:20|28538.49|28538.49|28540.27|28540.27|28540.27|28540.27|28538.49|28538.49|0
1606207690000|2020-11-24 08:48:10|28535.96|28535.96|28535.96|28535.96|28535.96|28535.96|28535.96|28535.96|0
1606207710000|2020-11-24 08:48:30|28540.27|28540.27|28540.27|28540.27|28540.27|28540.27|28540.27|28540.27|0
1606207720000|2020-11-24 08:48:40|28544.58|28544.58|28544.58|28544.58|28544.58|28544.58|28544.58|28544.58|0
1606207730000|2020-11-24 08:48:50|28540.27|28540.27|28531.66|28531.66|28540.27|28540.27|28531.66|28531.66|0
1606207750000|2020-11-24 08:49:10|28514.43|28514.43|28514.43|28514.43|28514.43|28514.43|28514.43|28514.43|0
1606207760000|2020-11-24 08:49:20|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|0
1606207770000|2020-11-24 08:49:30|28510.13|28510.13|28510.13|28510.13|28510.13|28510.13|28510.13|28510.13|0
1606207780000|2020-11-24 08:49:40|28515.46|28515.46|28519.76|28519.76|28519.76|28519.76|28515.46|28515.46|0
1606207790000|2020-11-24 08:49:50|28532.68|28532.68|28532.68|28532.68|28532.68|28532.68|28532.68|28532.68|0
1606207810000|2020-11-24 08:50:10|28524.07|28524.07|28528.38|28528.38|28528.38|28528.38|28524.07|28524.07|0
1606207820000|2020-11-24 08:50:20|28524.07|28524.07|28524.07|28524.07|28524.07|28524.07|28524.07|28524.07|0
1606207830000|2020-11-24 08:50:30|28528.38|28528.38|28528.38|28528.38|28528.38|28528.38|28528.38|28528.38|0
1606207840000|2020-11-24 08:50:40|28524.07|28524.07|28524.07|28524.07|28524.07|28524.07|28524.07|28524.07|0
1606207850000|2020-11-24 08:50:50|28532.68|28532.68|28534.46|28534.46|28534.46|28534.46|28532.68|28532.68|0
1606207860000|2020-11-24 08:51:00|28536.24|28536.24|28536.24|28536.24|28536.24|28536.24|28536.24|28536.24|0
1606207870000|2020-11-24 08:51:10|28527.63|28527.63|28531.93|28531.93|28531.93|28531.93|28527.63|28527.63|0
1606207900000|2020-11-24 08:51:40|28527.63|28527.63|28527.63|28527.63|28527.63|28527.63|28527.63|28527.63|0
1606207920000|2020-11-24 08:52:00|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|0
1606207930000|2020-11-24 08:52:10|28519.76|28519.76|28515.46|28515.46|28519.76|28519.76|28515.46|28515.46|0
1606207940000|2020-11-24 08:52:20|28532.68|28532.68|28541.3|28541.3|28541.3|28541.3|28532.68|28532.68|0
1606207950000|2020-11-24 08:52:30|28536.99|28536.99|28545.6|28545.6|28545.6|28545.6|28536.99|28536.99|0
1606207960000|2020-11-24 08:52:40|28549.91|28549.91|28553.46|28553.46|28553.46|28553.46|28549.91|28549.91|0
1606207970000|2020-11-24 08:52:50|28549.16|28549.16|28544.85|28544.85|28549.16|28549.16|28544.85|28544.85|0
1606207980000|2020-11-24 08:53:00|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|0
1606207990000|2020-11-24 08:53:10|28534.46|28534.46|28534.46|28534.46|28534.46|28534.46|28534.46|28534.46|0
1606208020000|2020-11-24 08:53:40|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|0
1606208040000|2020-11-24 08:54:00|28543.07|28543.07|28525.85|28525.85|28543.07|28543.07|28525.85|28525.85|0
1606208050000|2020-11-24 08:54:10|28530.15|28530.15|28534.46|28534.46|28534.46|28534.46|28530.15|28530.15|0
1606208080000|2020-11-24 08:54:40|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|0
1606208100000|2020-11-24 08:55:00|28525.85|28525.85|28525.85|28525.85|28525.85|28525.85|28525.85|28525.85|0
1606208110000|2020-11-24 08:55:10|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|0
1606208150000|2020-11-24 08:55:50|28521.54|28521.54|28521.54|28521.54|28521.54|28521.54|28521.54|28521.54|0
1606208170000|2020-11-24 08:56:10|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|28530.15|0
1606208180000|2020-11-24 08:56:20|28525.85|28525.85|28525.85|28525.85|28525.85|28525.85|28525.85|28525.85|0
1606208190000|2020-11-24 08:56:30|28529.4|28529.4|28531.18|28531.18|28531.18|28531.18|28529.4|28529.4|0
1606208200000|2020-11-24 08:56:40|28522.57|28522.57|28526.87|28526.87|28526.87|28526.87|28522.57|28522.57|0
1606208210000|2020-11-24 08:56:50|28525.1|28525.1|28523.32|28523.32|28525.1|28525.1|28523.32|28523.32|0
1606208230000|2020-11-24 08:57:10|28525.1|28525.1|28525.1|28525.1|28525.1|28525.1|28525.1|28525.1|0
1606208270000|2020-11-24 08:57:50|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|0
1606208290000|2020-11-24 08:58:10|28510.4|28510.4|28510.4|28510.4|28510.4|28510.4|28510.4|28510.4|0
1606208340000|2020-11-24 08:59:00|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|0
1606208370000|2020-11-24 08:59:30|28520.79|28520.79|28520.79|28520.79|28520.79|28520.79|28520.79|28520.79|0
1606208440000|2020-11-24 09:00:40|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|0
1606208450000|2020-11-24 09:00:50|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|0
1606208470000|2020-11-24 09:01:10|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|0
1606208480000|2020-11-24 09:01:20|28518.26|28518.26|28522.57|28522.57|28522.57|28522.57|28518.26|28518.26|0
1606208490000|2020-11-24 09:01:30|28526.87|28526.87|28526.87|28526.87|28526.87|28526.87|28526.87|28526.87|0
1606208530000|2020-11-24 09:02:10|28531.18|28531.18|28535.49|28535.49|28535.49|28535.49|28531.18|28531.18|0
1606208550000|2020-11-24 09:02:30|28531.18|28531.18|28531.18|28531.18|28531.18|28531.18|28531.18|28531.18|0
1606208560000|2020-11-24 09:02:40|28526.87|28526.87|28525.1|28525.1|28526.87|28526.87|28525.1|28525.1|0
1606208600000|2020-11-24 09:03:20|28526.87|28526.87|28526.87|28526.87|28526.87|28526.87|28526.87|28526.87|0
1606208610000|2020-11-24 09:03:30|28518.26|28518.26|28518.26|28518.26|28518.26|28518.26|28518.26|28518.26|0
1606208630000|2020-11-24 09:03:50|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|28516.48|0
1606208640000|2020-11-24 09:04:00|28512.18|28512.18|28516.48|28516.48|28516.48|28516.48|28512.18|28512.18|0
1606208660000|2020-11-24 09:04:20|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|28512.18|0
1606208670000|2020-11-24 09:04:30|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|28513.96|0
1606208680000|2020-11-24 09:04:40|28515.73|28515.73|28515.73|28515.73|28515.73|28515.73|28515.73|28515.73|0
1606208690000|2020-11-24 09:04:50|28524.35|28524.35|28532.96|28532.96|28532.96|28532.96|28524.35|28524.35|0
1606208700000|2020-11-24 09:05:00|28534.74|28534.74|28540.82|28540.82|28540.82|28540.82|28534.74|28534.74|0
1606208720000|2020-11-24 09:05:20|28544.37|28544.37|28554.76|28554.76|28554.76|28554.76|28544.37|28544.37|0
1606208740000|2020-11-24 09:05:40|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|0
1606208760000|2020-11-24 09:06:00|28557.29|28557.29|28552.99|28552.99|28557.29|28557.29|28552.99|28552.99|0
1606208770000|2020-11-24 09:06:10|28557.29|28557.29|28561.6|28561.6|28561.6|28561.6|28557.29|28557.29|0
1606208790000|2020-11-24 09:06:30|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|0
1606208800000|2020-11-24 09:06:40|28548.68|28548.68|28548.68|28548.68|28548.68|28548.68|28548.68|28548.68|0
1606208850000|2020-11-24 09:07:30|28544.37|28544.37|28544.37|28544.37|28544.37|28544.37|28544.37|28544.37|0
1606208860000|2020-11-24 09:07:40|28540.82|28540.82|28539.04|28539.04|28540.82|28540.82|28539.04|28539.04|0
1606208880000|2020-11-24 09:08:00|28543.35|28543.35|28543.35|28543.35|28543.35|28543.35|28543.35|28543.35|0
1606208890000|2020-11-24 09:08:10|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|0
1606208900000|2020-11-24 09:08:20|28551.21|28551.21|28551.21|28551.21|28551.21|28551.21|28546.9|28546.9|0
1606208930000|2020-11-24 09:08:50|28549.43|28549.43|28547.65|28547.65|28549.43|28549.43|28547.65|28547.65|0
1606208940000|2020-11-24 09:09:00|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|0
1606208960000|2020-11-24 09:09:20|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1606208970000|2020-11-24 09:09:30|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|0
1606208980000|2020-11-24 09:09:40|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1606208990000|2020-11-24 09:09:50|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|28549.43|0
1606209030000|2020-11-24 09:10:30|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|0
1606209060000|2020-11-24 09:11:00|28566.66|28566.66|28566.66|28566.66|28566.66|28566.66|28566.66|28566.66|0
1606209070000|2020-11-24 09:11:10|28570.96|28570.96|28570.96|28570.96|28570.96|28570.96|28570.96|28570.96|0
1606209080000|2020-11-24 09:11:20|28570.21|28570.21|28565.91|28565.91|28574.52|28574.52|28565.91|28565.91|0
1606209100000|2020-11-24 09:11:40|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|0
1606209200000|2020-11-24 09:13:20|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|0
1606209220000|2020-11-24 09:13:40|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|0
1606209230000|2020-11-24 09:13:50|28571.99|28571.99|28576.3|28576.3|28576.3|28576.3|28571.99|28571.99|0
1606209250000|2020-11-24 09:14:10|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|0
1606209320000|2020-11-24 09:15:20|28567.68|28567.68|28565.91|28565.91|28567.68|28567.68|28565.91|28565.91|0
1606209350000|2020-11-24 09:15:50|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|0
1606209380000|2020-11-24 09:16:20|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|0
1606209390000|2020-11-24 09:16:30|28580.6|28580.6|28584.91|28584.91|28584.91|28584.91|28580.6|28580.6|0
1606209400000|2020-11-24 09:16:40|28586.69|28586.69|28592.77|28592.77|28592.77|28592.77|28586.69|28586.69|0
1606209410000|2020-11-24 09:16:50|28594.55|28594.55|28594.55|28594.55|28594.55|28594.55|28594.55|28594.55|0
1606209430000|2020-11-24 09:17:10|28598.85|28598.85|28598.85|28598.85|28598.85|28598.85|28598.85|28598.85|0
1606209450000|2020-11-24 09:17:30|28600.63|28600.63|28600.63|28600.63|28600.63|28600.63|28600.63|28600.63|0
1606209470000|2020-11-24 09:17:50|28598.85|28598.85|28585.93|28585.93|28598.85|28598.85|28585.93|28585.93|0
1606209500000|2020-11-24 09:18:20|28590.24|28590.24|28573.02|28573.02|28590.24|28590.24|28573.02|28573.02|0
1606209550000|2020-11-24 09:19:10|28564.4|28564.4|28570.49|28570.49|28570.49|28570.49|28564.4|28564.4|0
1606209560000|2020-11-24 09:19:20|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|0
1606209570000|2020-11-24 09:19:30|28573.02|28573.02|28573.02|28573.02|28573.02|28573.02|28573.02|28573.02|0
1606209590000|2020-11-24 09:19:50|28568.71|28568.71|28555.79|28555.79|28568.71|28568.71|28555.79|28555.79|0
1606209630000|2020-11-24 09:20:30|28554.01|28554.01|28554.01|28554.01|28554.01|28554.01|28554.01|28554.01|0
1606209650000|2020-11-24 09:20:50|28552.24|28552.24|28552.24|28552.24|28552.24|28552.24|28552.24|28552.24|0
1606209660000|2020-11-24 09:21:00|28547.93|28547.93|28547.93|28547.93|28547.93|28547.93|28547.93|28547.93|0
1606209670000|2020-11-24 09:21:10|28549.71|28549.71|28549.71|28549.71|28549.71|28549.71|28549.71|28549.71|0
1606209700000|2020-11-24 09:21:40|28547.93|28547.93|28547.93|28547.93|28547.93|28547.93|28547.93|28547.93|0
1606209720000|2020-11-24 09:22:00|28539.32|28539.32|28539.32|28539.32|28539.32|28539.32|28535.01|28535.01|0
1606209740000|2020-11-24 09:22:20|28541.09|28541.09|28542.87|28542.87|28542.87|28542.87|28541.09|28541.09|0
1606209800000|2020-11-24 09:23:20|28541.09|28541.09|28541.09|28541.09|28541.09|28541.09|28541.09|28541.09|0
1606209850000|2020-11-24 09:24:10|28545.4|28545.4|28545.4|28545.4|28545.4|28545.4|28545.4|28545.4|0
1606209860000|2020-11-24 09:24:20|28541.09|28541.09|28541.09|28541.09|28541.09|28541.09|28541.09|28541.09|0
1606209870000|2020-11-24 09:24:30|28545.4|28545.4|28545.4|28545.4|28545.4|28545.4|28545.4|28545.4|0
1606209880000|2020-11-24 09:24:40|28543.62|28543.62|28539.32|28539.32|28543.62|28543.62|28539.32|28539.32|0
1606209890000|2020-11-24 09:24:50|28535.01|28535.01|28537.54|28537.54|28539.32|28539.32|28535.01|28535.01|0
1606209950000|2020-11-24 09:25:50|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|0
1606209960000|2020-11-24 09:26:00|28528.93|28528.93|28524.62|28524.62|28528.93|28528.93|28524.62|28524.62|0
1606209970000|2020-11-24 09:26:10|28528.93|28528.93|28528.93|28528.93|28528.93|28528.93|28528.93|28528.93|0
1606209980000|2020-11-24 09:26:20|28524.62|28524.62|28518.54|28518.54|28524.62|28524.62|28518.54|28518.54|0
1606209990000|2020-11-24 09:26:30|28522.84|28522.84|28522.84|28522.84|28522.84|28522.84|28522.84|28522.84|0
1606210000000|2020-11-24 09:26:40|28518.54|28518.54|28518.54|28518.54|28518.54|28518.54|28518.54|28518.54|0
1606210010000|2020-11-24 09:26:50|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|0
1606210020000|2020-11-24 09:27:00|28518.54|28518.54|28518.54|28518.54|28518.54|28518.54|28518.54|28518.54|0
1606210030000|2020-11-24 09:27:10|28520.31|28520.31|28520.31|28520.31|28520.31|28520.31|28520.31|28520.31|0
1606210050000|2020-11-24 09:27:30|28524.62|28524.62|28520.31|28520.31|28524.62|28524.62|28520.31|28520.31|0
1606210060000|2020-11-24 09:27:40|28516.01|28516.01|28516.01|28516.01|28516.01|28516.01|28516.01|28516.01|0
1606210070000|2020-11-24 09:27:50|28508.15|28508.15|28509.92|28509.92|28509.92|28509.92|28508.15|28508.15|0
1606210080000|2020-11-24 09:28:00|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|0
1606210090000|2020-11-24 09:28:10|28518.54|28518.54|28531.46|28531.46|28531.46|28531.46|28518.54|28518.54|0
1606210120000|2020-11-24 09:28:40|28535.76|28535.76|28541.09|28541.09|28541.09|28541.09|28535.76|28535.76|0
1606210140000|2020-11-24 09:29:00|28539.32|28539.32|28535.01|28535.01|28539.32|28539.32|28535.01|28535.01|0
1606210150000|2020-11-24 09:29:10|28528.93|28528.93|28528.93|28528.93|28528.93|28528.93|28528.93|28528.93|0
1606210220000|2020-11-24 09:30:20|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|0
1606210230000|2020-11-24 09:30:30|28537.54|28537.54|28537.54|28537.54|28537.54|28537.54|28537.54|28537.54|0
1606210240000|2020-11-24 09:30:40|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|28533.23|0
1606210280000|2020-11-24 09:31:20|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|0
1606210290000|2020-11-24 09:31:30|28530.7|28530.7|28527.15|28527.15|28530.7|28530.7|28527.15|28527.15|0
1606210300000|2020-11-24 09:31:40|28528.93|28528.93|28524.62|28524.62|28528.93|28528.93|28524.62|28524.62|0
1606210310000|2020-11-24 09:31:50|28522.84|28522.84|28522.84|28522.84|28522.84|28522.84|28522.84|28522.84|0
1606210340000|2020-11-24 09:32:20|28527.15|28527.15|28527.15|28527.15|28527.15|28527.15|28527.15|28527.15|0
1606210350000|2020-11-24 09:32:30|28525.37|28525.37|28529.68|28529.68|28529.68|28529.68|28525.37|28525.37|0
1606210370000|2020-11-24 09:32:50|28527.9|28527.9|28527.9|28527.9|28527.9|28527.9|28527.9|28527.9|0
1606210380000|2020-11-24 09:33:00|28531.46|28531.46|28529.68|28529.68|28531.46|28531.46|28529.68|28529.68|0
1606210390000|2020-11-24 09:33:10|28531.46|28531.46|28529.68|28529.68|28531.46|28531.46|28529.68|28529.68|0
1606210410000|2020-11-24 09:33:30|28533.98|28533.98|28535.76|28535.76|28535.76|28535.76|28533.98|28533.98|0
1606210460000|2020-11-24 09:34:20|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|0
1606210530000|2020-11-24 09:35:30|28527.15|28527.15|28531.46|28531.46|28531.46|28531.46|28527.15|28527.15|0
1606210540000|2020-11-24 09:35:40|28535.76|28535.76|28535.76|28535.76|28535.76|28535.76|28535.76|28535.76|0
1606210590000|2020-11-24 09:36:30|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|28531.46|0
1606210620000|2020-11-24 09:37:00|28533.23|28533.23|28543.62|28543.62|28543.62|28543.62|28533.23|28533.23|0
1606210630000|2020-11-24 09:37:10|28552.24|28552.24|28547.93|28547.93|28552.24|28552.24|28547.93|28547.93|0
1606210650000|2020-11-24 09:37:30|28552.24|28552.24|28552.24|28552.24|28552.24|28552.24|28552.24|28552.24|0
1606210700000|2020-11-24 09:38:20|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|0
1606210760000|2020-11-24 09:39:20|28562.9|28562.9|28593.04|28593.04|28593.04|28593.04|28562.9|28562.9|0
1606210770000|2020-11-24 09:39:30|28597.35|28597.35|28584.43|28584.43|28597.35|28597.35|28584.43|28584.43|0
1606210790000|2020-11-24 09:39:50|28588.74|28588.74|28590.52|28590.52|28590.52|28590.52|28588.74|28588.74|0
1606210810000|2020-11-24 09:40:10|28586.21|28586.21|28586.21|28586.21|28586.21|28586.21|28586.21|28586.21|0
1606210820000|2020-11-24 09:40:20|28581.9|28581.9|28573.29|28573.29|28581.9|28581.9|28573.29|28573.29|0
1606210840000|2020-11-24 09:40:40|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|0
1606210860000|2020-11-24 09:41:00|28575.82|28575.82|28574.04|28574.04|28575.82|28575.82|28574.04|28574.04|0
1606210880000|2020-11-24 09:41:20|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|0
1606210890000|2020-11-24 09:41:30|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|0
1606210900000|2020-11-24 09:41:40|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|0
1606210910000|2020-11-24 09:41:50|28560.37|28560.37|28566.46|28566.46|28566.46|28566.46|28560.37|28560.37|0
1606210940000|2020-11-24 09:42:20|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|0
1606210960000|2020-11-24 09:42:40|28572.54|28572.54|28574.32|28574.32|28574.32|28574.32|28572.54|28572.54|0
1606210970000|2020-11-24 09:42:50|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|28572.54|0
1606210980000|2020-11-24 09:43:00|28570.76|28570.76|28573.29|28573.29|28575.07|28575.07|28570.76|28570.76|0
1606211010000|2020-11-24 09:43:30|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|0
1606211020000|2020-11-24 09:43:40|28564.68|28564.68|28562.9|28562.9|28564.68|28564.68|28562.9|28562.9|0
1606211030000|2020-11-24 09:43:50|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|28561.12|0
1606211040000|2020-11-24 09:44:00|28562.9|28562.9|28560.37|28560.37|28564.68|28564.68|28560.37|28560.37|0
1606211060000|2020-11-24 09:44:20|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1606211080000|2020-11-24 09:44:40|28547.45|28547.45|28547.45|28547.45|28547.45|28547.45|28547.45|28547.45|0
1606211110000|2020-11-24 09:45:10|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|0
1606211120000|2020-11-24 09:45:20|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1606211130000|2020-11-24 09:45:30|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|0
1606211160000|2020-11-24 09:46:00|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|0
1606211190000|2020-11-24 09:46:30|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|0
1606211200000|2020-11-24 09:46:40|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|0
1606211210000|2020-11-24 09:46:50|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|0
1606211220000|2020-11-24 09:47:00|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|0
1606211250000|2020-11-24 09:47:30|28577.6|28577.6|28575.07|28575.07|28579.37|28579.37|28575.07|28575.07|0
1606211300000|2020-11-24 09:48:20|28579.37|28579.37|28579.37|28579.37|28579.37|28579.37|28579.37|28579.37|0
1606211340000|2020-11-24 09:49:00|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|0
1606211360000|2020-11-24 09:49:20|28568.98|28568.98|28567.21|28567.21|28568.98|28568.98|28567.21|28567.21|0
1606211410000|2020-11-24 09:50:10|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|0
1606211520000|2020-11-24 09:52:00|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|0
1606211560000|2020-11-24 09:52:40|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|0
1606211580000|2020-11-24 09:53:00|28576.85|28576.85|28568.98|28568.98|28576.85|28576.85|28568.98|28568.98|0
1606211590000|2020-11-24 09:53:10|28577.6|28577.6|28575.82|28575.82|28577.6|28577.6|28575.82|28575.82|0
1606211600000|2020-11-24 09:53:20|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|0
1606211620000|2020-11-24 09:53:40|28562.9|28562.9|28558.59|28558.59|28562.9|28562.9|28558.59|28558.59|0
1606211630000|2020-11-24 09:53:50|28560.37|28560.37|28566.46|28566.46|28566.46|28566.46|28560.37|28560.37|0
1606211660000|2020-11-24 09:54:20|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|0
1606211680000|2020-11-24 09:54:40|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|0
1606211700000|2020-11-24 09:55:00|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|0
1606211770000|2020-11-24 09:56:10|28585.46|28585.46|28585.46|28585.46|28585.46|28585.46|28585.46|28585.46|0
1606211810000|2020-11-24 09:56:50|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|0
1606211820000|2020-11-24 09:57:00|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|0
1606211840000|2020-11-24 09:57:20|28578.62|28578.62|28578.62|28578.62|28578.62|28578.62|28578.62|28578.62|0
1606211860000|2020-11-24 09:57:40|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|0
1606211880000|2020-11-24 09:58:00|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|0
1606211900000|2020-11-24 09:58:20|28582.93|28582.93|28576.85|28576.85|28582.93|28582.93|28576.85|28576.85|0
1606211920000|2020-11-24 09:58:40|28585.46|28585.46|28585.46|28585.46|28585.46|28585.46|28585.46|28585.46|0
1606211930000|2020-11-24 09:58:50|28583.68|28583.68|28579.37|28579.37|28583.68|28583.68|28579.37|28579.37|0
1606211940000|2020-11-24 09:59:00|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|0
1606211960000|2020-11-24 09:59:20|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|0
1606212000000|2020-11-24 10:00:00|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|0
1606212020000|2020-11-24 10:00:20|28573.29|28573.29|28568.98|28568.98|28573.29|28573.29|28568.98|28568.98|0
1606212060000|2020-11-24 10:01:00|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|0
1606212090000|2020-11-24 10:01:30|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1606212100000|2020-11-24 10:01:40|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|0
1606212200000|2020-11-24 10:03:20|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|0
1606212230000|2020-11-24 10:03:50|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|0
1606212240000|2020-11-24 10:04:00|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|0
1606212250000|2020-11-24 10:04:10|28554.29|28554.29|28558.59|28558.59|28558.59|28558.59|28554.29|28554.29|0
1606212270000|2020-11-24 10:04:30|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|0
1606212290000|2020-11-24 10:04:50|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|0
1606212310000|2020-11-24 10:05:10|28568.98|28568.98|28560.37|28560.37|28568.98|28568.98|28560.37|28560.37|0
1606212320000|2020-11-24 10:05:20|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1606212330000|2020-11-24 10:05:30|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|0
1606212340000|2020-11-24 10:05:40|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1606212380000|2020-11-24 10:06:20|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|28560.37|0
1606212410000|2020-11-24 10:06:50|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|28560.37|28560.37|0
1606212470000|2020-11-24 10:07:50|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|0
1606212480000|2020-11-24 10:08:00|28556.82|28556.82|28556.82|28556.82|28556.82|28556.82|28556.82|28556.82|0
1606212500000|2020-11-24 10:08:20|28548.2|28548.2|28548.2|28548.2|28548.2|28548.2|28548.2|28548.2|0
1606212590000|2020-11-24 10:09:50|28546.43|28546.43|28546.43|28546.43|28546.43|28546.43|28546.43|28546.43|0
1606212610000|2020-11-24 10:10:10|28542.12|28542.12|28542.12|28542.12|28542.12|28542.12|28542.12|28542.12|0
1606212620000|2020-11-24 10:10:20|28546.43|28546.43|28550.73|28550.73|28550.73|28550.73|28546.43|28546.43|0
1606212630000|2020-11-24 10:10:30|28542.12|28542.12|28542.12|28542.12|28542.12|28542.12|28542.12|28542.12|0
1606212660000|2020-11-24 10:11:00|28546.43|28546.43|28546.43|28546.43|28546.43|28546.43|28546.43|28546.43|0
1606212670000|2020-11-24 10:11:10|28550.73|28550.73|28555.04|28555.04|28555.04|28555.04|28550.73|28550.73|0
1606212720000|2020-11-24 10:12:00|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|0
1606212730000|2020-11-24 10:12:10|28553.26|28553.26|28555.04|28555.04|28555.04|28555.04|28553.26|28553.26|0
1606212800000|2020-11-24 10:13:20|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|0
1606212810000|2020-11-24 10:13:30|28567.96|28567.96|28567.96|28567.96|28567.96|28567.96|28567.96|28567.96|0
1606212820000|2020-11-24 10:13:40|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|0
1606212830000|2020-11-24 10:13:50|28571.51|28571.51|28573.29|28573.29|28573.29|28573.29|28571.51|28571.51|0
1606212840000|2020-11-24 10:14:00|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|0
1606212850000|2020-11-24 10:14:10|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|0
1606212860000|2020-11-24 10:14:20|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|0
1606212880000|2020-11-24 10:14:40|28562.15|28562.15|28562.15|28562.15|28562.15|28562.15|28562.15|28562.15|0
1606212890000|2020-11-24 10:14:50|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|0
1606212900000|2020-11-24 10:15:00|28553.54|28553.54|28551.76|28551.76|28553.54|28553.54|28547.45|28547.45|0
1606212910000|2020-11-24 10:15:10|28547.45|28547.45|28545.68|28545.68|28547.45|28547.45|28545.68|28545.68|0
1606212920000|2020-11-24 10:15:20|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|0
1606212930000|2020-11-24 10:15:30|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|0
1606212950000|2020-11-24 10:15:50|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|0
1606212960000|2020-11-24 10:16:00|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|28552.51|0
1606212970000|2020-11-24 10:16:10|28543.9|28543.9|28543.9|28543.9|28548.2|28548.2|28543.9|28543.9|0
1606212990000|2020-11-24 10:16:30|28548.2|28548.2|28554.29|28554.29|28554.29|28554.29|28548.2|28548.2|0
1606213000000|2020-11-24 10:16:40|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|0
1606213010000|2020-11-24 10:16:50|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|0
1606213100000|2020-11-24 10:18:20|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|0
1606213110000|2020-11-24 10:18:30|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|0
1606213120000|2020-11-24 10:18:40|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|0
1606213140000|2020-11-24 10:19:00|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|28575.82|0
1606213190000|2020-11-24 10:19:50|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|28567.21|0
1606213210000|2020-11-24 10:20:10|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|0
1606213230000|2020-11-24 10:20:30|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|28558.59|0
1606213240000|2020-11-24 10:20:40|28556.82|28556.82|28552.51|28552.51|28556.82|28556.82|28552.51|28552.51|0
1606213260000|2020-11-24 10:21:00|28556.82|28556.82|28556.82|28556.82|28556.82|28556.82|28556.82|28556.82|0
1606213340000|2020-11-24 10:22:20|28561.12|28561.12|28564.68|28564.68|28564.68|28564.68|28561.12|28561.12|0
1606213360000|2020-11-24 10:22:40|28568.98|28568.98|28573.29|28573.29|28573.29|28573.29|28568.98|28568.98|0
1606213370000|2020-11-24 10:22:50|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|0
1606213380000|2020-11-24 10:23:00|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|28570.76|0
1606213420000|2020-11-24 10:23:40|28566.46|28566.46|28564.68|28564.68|28566.46|28566.46|28564.68|28564.68|0
1606213430000|2020-11-24 10:23:50|28560.37|28560.37|28563.93|28563.93|28563.93|28563.93|28560.37|28560.37|0
1606213450000|2020-11-24 10:24:10|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|0
1606213550000|2020-11-24 10:25:50|28576.85|28576.85|28581.15|28581.15|28581.15|28581.15|28576.85|28576.85|0
1606213570000|2020-11-24 10:26:10|28589.76|28589.76|28589.76|28589.76|28589.76|28589.76|28589.76|28589.76|0
1606213590000|2020-11-24 10:26:30|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|0
1606213620000|2020-11-24 10:27:00|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|28582.93|0
1606213630000|2020-11-24 10:27:10|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|0
1606213670000|2020-11-24 10:27:50|28579.37|28579.37|28579.37|28579.37|28579.37|28579.37|28579.37|28579.37|0
1606213680000|2020-11-24 10:28:00|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|28583.68|0
1606213690000|2020-11-24 10:28:10|28579.37|28579.37|28575.07|28575.07|28579.37|28579.37|28575.07|28575.07|0
1606213750000|2020-11-24 10:29:10|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|28576.85|0
1606213770000|2020-11-24 10:29:30|28578.62|28578.62|28580.4|28580.4|28580.4|28580.4|28578.62|28578.62|0
1606213780000|2020-11-24 10:29:40|28578.62|28578.62|28578.62|28578.62|28578.62|28578.62|28578.62|28578.62|0
1606213800000|2020-11-24 10:30:00|28576.85|28576.85|28572.54|28572.54|28576.85|28576.85|28572.54|28572.54|0
1606213820000|2020-11-24 10:30:20|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|0
1606213830000|2020-11-24 10:30:30|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|28566.46|0
1606213910000|2020-11-24 10:31:50|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|28562.9|0
1606213920000|2020-11-24 10:32:00|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|28564.68|0
1606213940000|2020-11-24 10:32:20|28568.98|28568.98|28564.68|28564.68|28568.98|28568.98|28564.68|28564.68|0
1606213960000|2020-11-24 10:32:40|28573.29|28573.29|28577.6|28577.6|28577.6|28577.6|28573.29|28573.29|0
1606213970000|2020-11-24 10:32:50|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|0
1606213990000|2020-11-24 10:33:10|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|0
1606214000000|2020-11-24 10:33:20|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|0
1606214020000|2020-11-24 10:33:40|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|0
1606214080000|2020-11-24 10:34:40|28581.9|28581.9|28581.9|28581.9|28581.9|28581.9|28581.9|28581.9|0
1606214100000|2020-11-24 10:35:00|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|28577.6|0
1606214140000|2020-11-24 10:35:40|28590.52|28590.52|28594.82|28594.82|28594.82|28594.82|28590.52|28590.52|0
1606214190000|2020-11-24 10:36:30|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|28590.52|0
1606214200000|2020-11-24 10:36:40|28594.82|28594.82|28594.82|28594.82|28594.82|28594.82|28594.82|28594.82|0
1606214210000|2020-11-24 10:36:50|28593.04|28593.04|28594.82|28594.82|28594.82|28594.82|28593.04|28593.04|0
1606214250000|2020-11-24 10:37:30|28599.13|28599.13|28599.13|28599.13|28599.13|28599.13|28599.13|28599.13|0
1606214270000|2020-11-24 10:37:50|28603.43|28603.43|28616.35|28616.35|28616.35|28616.35|28603.43|28603.43|0
1606214290000|2020-11-24 10:38:10|28624.97|28624.97|28624.97|28624.97|28624.97|28624.97|28624.97|28624.97|0
1606214310000|2020-11-24 10:38:30|28620.66|28620.66|28622.44|28622.44|28626.74|28626.74|28618.13|28618.13|0
1606214330000|2020-11-24 10:38:50|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606214350000|2020-11-24 10:39:10|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|0
1606214360000|2020-11-24 10:39:20|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606214370000|2020-11-24 10:39:30|28624.97|28624.97|28618.88|28618.88|28624.97|28624.97|28618.88|28618.88|0
1606214380000|2020-11-24 10:39:40|28614.58|28614.58|28614.58|28614.58|28614.58|28614.58|28614.58|28614.58|0
1606214400000|2020-11-24 10:40:00|28616.35|28616.35|28618.13|28618.13|28618.13|28618.13|28616.35|28616.35|0
1606214410000|2020-11-24 10:40:10|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|0
1606214430000|2020-11-24 10:40:30|28618.13|28618.13|28618.13|28618.13|28618.13|28618.13|28618.13|28618.13|0
1606214470000|2020-11-24 10:41:10|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|0
1606214490000|2020-11-24 10:41:30|28613.83|28613.83|28618.13|28618.13|28618.13|28618.13|28613.83|28613.83|0
1606214500000|2020-11-24 10:41:40|28609.52|28609.52|28605.21|28605.21|28609.52|28609.52|28605.21|28605.21|0
1606214540000|2020-11-24 10:42:20|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28599.13|28599.13|0
1606214550000|2020-11-24 10:42:30|28599.13|28599.13|28599.13|28599.13|28599.13|28599.13|28599.13|28599.13|0
1606214580000|2020-11-24 10:43:00|28590.52|28590.52|28582.65|28582.65|28590.52|28590.52|28582.65|28582.65|0
1606214600000|2020-11-24 10:43:20|28578.35|28578.35|28578.35|28578.35|28578.35|28578.35|28578.35|28578.35|0
1606214640000|2020-11-24 10:44:00|28576.57|28576.57|28576.57|28576.57|28576.57|28576.57|28576.57|28576.57|0
1606214670000|2020-11-24 10:44:30|28574.79|28574.79|28561.87|28561.87|28574.79|28574.79|28561.87|28561.87|0
1606214680000|2020-11-24 10:44:40|28557.57|28557.57|28557.57|28557.57|28557.57|28557.57|28557.57|28557.57|0
1606214690000|2020-11-24 10:44:50|28553.26|28553.26|28553.26|28553.26|28553.26|28553.26|28553.26|28553.26|0
1606214700000|2020-11-24 10:45:00|28561.87|28561.87|28561.87|28561.87|28561.87|28561.87|28561.87|28561.87|0
1606214710000|2020-11-24 10:45:10|28556.54|28556.54|28546.15|28546.15|28556.54|28556.54|28546.15|28546.15|0
1606214720000|2020-11-24 10:45:20|28554.76|28554.76|28554.76|28554.76|28554.76|28554.76|28554.76|28554.76|0
1606214770000|2020-11-24 10:46:10|28551.21|28551.21|28551.21|28551.21|28551.21|28551.21|28551.21|28551.21|0
1606214780000|2020-11-24 10:46:20|28542.6|28542.6|28542.6|28542.6|28542.6|28542.6|28542.6|28542.6|0
1606214790000|2020-11-24 10:46:30|28546.9|28546.9|28546.9|28546.9|28546.9|28546.9|28546.9|28546.9|0
1606214800000|2020-11-24 10:46:40|28542.6|28542.6|28551.21|28551.21|28551.21|28551.21|28542.6|28542.6|0
1606214850000|2020-11-24 10:47:30|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|28552.99|0
1606214860000|2020-11-24 10:47:40|28554.76|28554.76|28554.76|28554.76|28554.76|28554.76|28554.76|28554.76|0
1606214870000|2020-11-24 10:47:50|28559.07|28559.07|28563.38|28563.38|28563.38|28563.38|28559.07|28559.07|0
1606214890000|2020-11-24 10:48:10|28565.15|28565.15|28565.15|28565.15|28565.15|28565.15|28565.15|28565.15|0
1606214920000|2020-11-24 10:48:40|28573.77|28573.77|28573.77|28573.77|28573.77|28573.77|28573.77|28573.77|0
1606214940000|2020-11-24 10:49:00|28565.15|28565.15|28569.46|28569.46|28569.46|28569.46|28565.15|28565.15|0
1606214960000|2020-11-24 10:49:20|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|0
1606215080000|2020-11-24 10:51:20|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|0
1606215110000|2020-11-24 10:51:50|28563.38|28563.38|28563.38|28563.38|28563.38|28563.38|28563.38|28563.38|0
1606215190000|2020-11-24 10:53:10|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|0
1606215200000|2020-11-24 10:53:20|28563.38|28563.38|28571.99|28571.99|28571.99|28571.99|28563.38|28563.38|0
1606215230000|2020-11-24 10:53:50|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|28567.68|0
1606215290000|2020-11-24 10:54:50|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|0
1606215350000|2020-11-24 10:55:50|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|28576.3|0
1606215390000|2020-11-24 10:56:30|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|0
1606215420000|2020-11-24 10:57:00|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|0
1606215430000|2020-11-24 10:57:10|28584.91|28584.91|28586.69|28586.69|28586.69|28586.69|28584.91|28584.91|0
1606215530000|2020-11-24 10:58:50|28583.13|28583.13|28584.91|28584.91|28584.91|28584.91|28583.13|28583.13|0
1606215540000|2020-11-24 10:59:00|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|0
1606215600000|2020-11-24 11:00:00|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|0
1606215610000|2020-11-24 11:00:10|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|0
1606215630000|2020-11-24 11:00:30|28574.52|28574.52|28576.3|28576.3|28576.3|28576.3|28574.52|28574.52|0
1606215690000|2020-11-24 11:01:30|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|0
1606215710000|2020-11-24 11:01:50|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|28578.83|0
1606215750000|2020-11-24 11:02:30|28587.44|28587.44|28589.22|28589.22|28589.22|28589.22|28587.44|28587.44|0
1606215820000|2020-11-24 11:03:40|28584.91|28584.91|28584.91|28584.91|28584.91|28584.91|28584.91|28584.91|0
1606215840000|2020-11-24 11:04:00|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|28589.22|0
1606215850000|2020-11-24 11:04:10|28590.99|28590.99|28595.3|28595.3|28595.3|28595.3|28590.99|28590.99|0
1606215870000|2020-11-24 11:04:30|28599.61|28599.61|28599.61|28599.61|28599.61|28599.61|28599.61|28599.61|0
1606215880000|2020-11-24 11:04:40|28608.22|28608.22|28609.24|28609.24|28609.24|28609.24|28603.91|28603.91|0
1606215910000|2020-11-24 11:05:10|28617.86|28617.86|28621.41|28621.41|28621.41|28621.41|28617.86|28617.86|0
1606215970000|2020-11-24 11:06:10|28625.72|28625.72|28625.72|28625.72|28625.72|28625.72|28625.72|28625.72|0
1606216020000|2020-11-24 11:07:00|28627.5|28627.5|28627.5|28627.5|28627.5|28627.5|28627.5|28627.5|0
1606216050000|2020-11-24 11:07:30|28631.8|28631.8|28637.89|28637.89|28637.89|28637.89|28631.8|28631.8|0
1606216080000|2020-11-24 11:08:00|28642.19|28642.19|28637.89|28637.89|28642.19|28642.19|28637.89|28637.89|0
1606216190000|2020-11-24 11:09:50|28646.5|28646.5|28646.5|28646.5|28646.5|28646.5|28646.5|28646.5|0
1606216270000|2020-11-24 11:11:10|28642.19|28642.19|28642.19|28642.19|28642.19|28642.19|28642.19|28642.19|0
1606216350000|2020-11-24 11:12:30|28637.89|28637.89|28637.89|28637.89|28637.89|28637.89|28637.89|28637.89|0
1606216360000|2020-11-24 11:12:40|28633.58|28633.58|28629.27|28629.27|28633.58|28633.58|28629.27|28629.27|0
1606216370000|2020-11-24 11:12:50|28624.97|28624.97|28624.97|28624.97|28624.97|28624.97|28624.97|28624.97|0
1606216380000|2020-11-24 11:13:00|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606216410000|2020-11-24 11:13:30|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|0
1606216440000|2020-11-24 11:14:00|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606216460000|2020-11-24 11:14:20|28628.52|28628.52|28624.22|28624.22|28628.52|28628.52|28624.22|28624.22|0
1606216470000|2020-11-24 11:14:30|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|0
1606216480000|2020-11-24 11:14:40|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1606216500000|2020-11-24 11:15:00|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|0
1606216510000|2020-11-24 11:15:10|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606216590000|2020-11-24 11:16:30|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|0
1606216650000|2020-11-24 11:17:30|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606216710000|2020-11-24 11:18:30|28613.83|28613.83|28613.83|28613.83|28613.83|28613.83|28613.83|28613.83|0
1606216720000|2020-11-24 11:18:40|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|28622.44|0
1606216740000|2020-11-24 11:19:00|28626.74|28626.74|28632.83|28632.83|28632.83|28632.83|28626.74|28626.74|0
1606216780000|2020-11-24 11:19:40|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|0
1606216790000|2020-11-24 11:19:50|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|0
1606216800000|2020-11-24 11:20:00|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|0
1606216850000|2020-11-24 11:20:50|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1606216860000|2020-11-24 11:21:00|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|0
1606216900000|2020-11-24 11:21:40|28635.36|28635.36|28639.66|28639.66|28639.66|28639.66|28635.36|28635.36|0
1606216930000|2020-11-24 11:22:10|28631.05|28631.05|28641.44|28641.44|28641.44|28641.44|28631.05|28631.05|0
1606217000000|2020-11-24 11:23:20|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|0
1606217010000|2020-11-24 11:23:30|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|0
1606217030000|2020-11-24 11:23:50|28639.66|28639.66|28643.97|28643.97|28643.97|28643.97|28639.66|28639.66|0
1606217040000|2020-11-24 11:24:00|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|0
1606217090000|2020-11-24 11:24:50|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|0
1606217100000|2020-11-24 11:25:00|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|0
1606217110000|2020-11-24 11:25:10|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|0
1606217120000|2020-11-24 11:25:20|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|0
1606217160000|2020-11-24 11:26:00|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|0
1606217200000|2020-11-24 11:26:40|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1606217250000|2020-11-24 11:27:30|28624.97|28624.97|28620.66|28620.66|28624.97|28624.97|28620.66|28620.66|0
1606217260000|2020-11-24 11:27:40|28616.35|28616.35|28616.35|28616.35|28616.35|28616.35|28616.35|28616.35|0
1606217270000|2020-11-24 11:27:50|28624.97|28624.97|28629.27|28629.27|28629.27|28629.27|28624.97|28624.97|0
1606217320000|2020-11-24 11:28:40|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1606217370000|2020-11-24 11:29:30|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|28628.52|0
1606217430000|2020-11-24 11:30:30|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1606217530000|2020-11-24 11:32:10|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|28637.13|0
1606217550000|2020-11-24 11:32:30|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|28641.44|0
1606217570000|2020-11-24 11:32:50|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|0
1606217590000|2020-11-24 11:33:10|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|0
1606217600000|2020-11-24 11:33:20|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|28662.22|0
1606217610000|2020-11-24 11:33:30|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|0
1606217630000|2020-11-24 11:33:50|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|28656.14|0
1606217640000|2020-11-24 11:34:00|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|28651.83|0
1606217650000|2020-11-24 11:34:10|28656.14|28656.14|28647.52|28647.52|28656.14|28656.14|28647.52|28647.52|0
1606217670000|2020-11-24 11:34:30|28645.75|28645.75|28641.44|28641.44|28645.75|28645.75|28641.44|28641.44|0
1606217680000|2020-11-24 11:34:40|28645.75|28645.75|28637.13|28637.13|28645.75|28645.75|28637.13|28637.13|0
1606217710000|2020-11-24 11:35:10|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|28635.36|0
1606217720000|2020-11-24 11:35:20|28631.05|28631.05|28626.74|28626.74|28631.05|28631.05|28626.74|28626.74|0
1606217740000|2020-11-24 11:35:40|28622.44|28622.44|28620.66|28620.66|28622.44|28622.44|28620.66|28620.66|0
1606217770000|2020-11-24 11:36:10|28624.22|28624.22|28624.22|28624.22|28624.22|28624.22|28624.22|28624.22|0
1606217780000|2020-11-24 11:36:20|28632.83|28632.83|28624.22|28624.22|28632.83|28632.83|28624.22|28624.22|0
1606217790000|2020-11-24 11:36:30|28628.52|28628.52|28624.22|28624.22|28628.52|28628.52|28624.22|28624.22|0
1606217800000|2020-11-24 11:36:40|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1606217860000|2020-11-24 11:37:40|28636.38|28636.38|28636.38|28636.38|28636.38|28636.38|28636.38|28636.38|0
1606217870000|2020-11-24 11:37:50|28640.69|28640.69|28645|28645|28645|28645|28640.69|28640.69|0
1606217880000|2020-11-24 11:38:00|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|0
1606217890000|2020-11-24 11:38:10|28642.47|28642.47|28642.47|28642.47|28642.47|28642.47|28642.47|28642.47|0
1606217940000|2020-11-24 11:39:00|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|0
1606217960000|2020-11-24 11:39:20|28636.38|28636.38|28641.72|28641.72|28641.72|28641.72|28632.08|28632.08|0
1606217990000|2020-11-24 11:39:50|28646.02|28646.02|28650.33|28650.33|28650.33|28650.33|28646.02|28646.02|0
1606218030000|2020-11-24 11:40:30|28646.02|28646.02|28646.02|28646.02|28646.02|28646.02|28646.02|28646.02|0
1606218040000|2020-11-24 11:40:40|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|0
1606218090000|2020-11-24 11:41:30|28641.72|28641.72|28641.72|28641.72|28641.72|28641.72|28641.72|28641.72|0
1606218100000|2020-11-24 11:41:40|28643.49|28643.49|28643.49|28643.49|28643.49|28643.49|28643.49|28643.49|0
1606218120000|2020-11-24 11:42:00|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|0
1606218140000|2020-11-24 11:42:20|28630.57|28630.57|28626.27|28626.27|28630.57|28630.57|28626.27|28626.27|0
1606218150000|2020-11-24 11:42:30|28624.49|28624.49|28624.49|28624.49|28624.49|28624.49|28624.49|28624.49|0
1606218170000|2020-11-24 11:42:50|28633.1|28633.1|28633.1|28633.1|28633.1|28633.1|28633.1|28633.1|0
1606218230000|2020-11-24 11:43:50|28631.32|28631.32|28631.32|28631.32|28631.32|28631.32|28631.32|28631.32|0
1606218310000|2020-11-24 11:45:10|28635.63|28635.63|28631.32|28631.32|28635.63|28635.63|28631.32|28631.32|0
1606218350000|2020-11-24 11:45:50|28622.71|28622.71|28620.93|28620.93|28622.71|28622.71|28620.93|28620.93|0
1606218390000|2020-11-24 11:46:30|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|0
1606218400000|2020-11-24 11:46:40|28629.55|28629.55|28633.85|28633.85|28633.85|28633.85|28629.55|28629.55|0
1606218450000|2020-11-24 11:47:30|28625.24|28625.24|28623.46|28623.46|28625.24|28625.24|28623.46|28623.46|0
1606218510000|2020-11-24 11:48:30|28619.16|28619.16|28619.16|28619.16|28619.16|28619.16|28619.16|28619.16|0
1606218560000|2020-11-24 11:49:20|28617.38|28617.38|28617.38|28617.38|28617.38|28617.38|28617.38|28617.38|0
1606218580000|2020-11-24 11:49:40|28615.6|28615.6|28615.6|28615.6|28615.6|28615.6|28615.6|28615.6|0
1606218590000|2020-11-24 11:49:50|28619.91|28619.91|28619.91|28619.91|28619.91|28619.91|28619.91|28619.91|0
1606218600000|2020-11-24 11:50:00|28615.6|28615.6|28623.46|28623.46|28627.77|28627.77|28615.6|28615.6|0
1606218640000|2020-11-24 11:50:40|28632.08|28632.08|28640.69|28640.69|28640.69|28640.69|28632.08|28632.08|0
1606218650000|2020-11-24 11:50:50|28632.08|28632.08|28632.08|28632.08|28632.08|28632.08|28627.77|28627.77|0
1606218670000|2020-11-24 11:51:10|28633.85|28633.85|28633.85|28633.85|28633.85|28633.85|28633.85|28633.85|0
1606218700000|2020-11-24 11:51:40|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|0
1606218720000|2020-11-24 11:52:00|28641.72|28641.72|28641.72|28641.72|28641.72|28641.72|28641.72|28641.72|0
1606218730000|2020-11-24 11:52:10|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|28637.41|0
1606218770000|2020-11-24 11:52:50|28627.02|28627.02|28622.71|28622.71|28627.02|28627.02|28622.71|28622.71|0
1606218850000|2020-11-24 11:54:10|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|0
1606218860000|2020-11-24 11:54:20|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28618.41|28618.41|0
1606218870000|2020-11-24 11:54:30|28618.41|28618.41|28618.41|28618.41|28618.41|28618.41|28618.41|28618.41|0
1606218910000|2020-11-24 11:55:10|28620.18|28620.18|28626.27|28626.27|28626.27|28626.27|28620.18|28620.18|0
1606218920000|2020-11-24 11:55:20|28630.57|28630.57|28626.27|28626.27|28630.57|28630.57|28626.27|28626.27|0
1606218970000|2020-11-24 11:56:10|28630.57|28630.57|28630.57|28630.57|28630.57|28630.57|28630.57|28630.57|0
1606218990000|2020-11-24 11:56:30|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|0
1606219000000|2020-11-24 11:56:40|28630.57|28630.57|28630.57|28630.57|28630.57|28630.57|28630.57|28630.57|0
1606219060000|2020-11-24 11:57:40|28626.27|28626.27|28621.96|28621.96|28626.27|28626.27|28621.96|28621.96|0
1606219080000|2020-11-24 11:58:00|28623.74|28623.74|28621.96|28621.96|28623.74|28623.74|28621.96|28621.96|0
1606219120000|2020-11-24 11:58:40|28620.18|28620.18|28615.88|28615.88|28620.18|28620.18|28615.88|28615.88|0
1606219130000|2020-11-24 11:58:50|28620.18|28620.18|28620.18|28620.18|28620.18|28620.18|28620.18|28620.18|0
1606219140000|2020-11-24 11:59:00|28615.88|28615.88|28598.65|28598.65|28615.88|28615.88|28598.65|28598.65|0
1606219150000|2020-11-24 11:59:10|28594.35|28594.35|28590.04|28590.04|28594.35|28594.35|28590.04|28590.04|0
1606219160000|2020-11-24 11:59:20|28585.73|28585.73|28590.04|28590.04|28590.04|28590.04|28581.43|28581.43|0
1606219180000|2020-11-24 11:59:40|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|0
1606219190000|2020-11-24 11:59:50|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|28582.18|0
1606219200000|2020-11-24 12:00:00|28580.4|28580.4|28578.62|28578.62|28580.4|28580.4|28578.62|28578.62|0
1606219210000|2020-11-24 12:00:10|28576.85|28576.85|28559.62|28559.62|28576.85|28576.85|28559.62|28559.62|0
1606219220000|2020-11-24 12:00:20|28551.01|28551.01|28541.37|28541.37|28551.01|28551.01|28541.37|28541.37|0
1606219230000|2020-11-24 12:00:30|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|0
1606219270000|2020-11-24 12:01:10|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|0
1606219290000|2020-11-24 12:01:30|28548.2|28548.2|28552.51|28552.51|28552.51|28552.51|28548.2|28548.2|0
1606219320000|2020-11-24 12:02:00|28548.2|28548.2|28543.9|28543.9|28548.2|28548.2|28543.9|28543.9|0
1606219330000|2020-11-24 12:02:10|28539.59|28539.59|28539.59|28539.59|28539.59|28539.59|28539.59|28539.59|0
1606219350000|2020-11-24 12:02:30|28543.9|28543.9|28535.29|28535.29|28543.9|28543.9|28535.29|28535.29|0
1606219360000|2020-11-24 12:02:40|28543.9|28543.9|28549.98|28549.98|28549.98|28549.98|28543.9|28543.9|0
1606219370000|2020-11-24 12:02:50|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|28545.68|0
1606219380000|2020-11-24 12:03:00|28549.98|28549.98|28554.29|28554.29|28554.29|28554.29|28549.98|28549.98|0
1606219390000|2020-11-24 12:03:10|28549.98|28549.98|28537.06|28537.06|28549.98|28549.98|28537.06|28537.06|0
1606219420000|2020-11-24 12:03:40|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|0
1606219470000|2020-11-24 12:04:30|28528.45|28528.45|28524.14|28524.14|28528.45|28528.45|28524.14|28524.14|0
1606219480000|2020-11-24 12:04:40|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|28532.76|0
1606219500000|2020-11-24 12:05:00|28530.98|28530.98|28527.42|28527.42|28530.98|28530.98|28527.42|28527.42|0
1606219510000|2020-11-24 12:05:10|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|0
1606219530000|2020-11-24 12:05:30|28529.95|28529.95|28521.34|28521.34|28529.95|28529.95|28521.34|28521.34|0
1606219600000|2020-11-24 12:06:40|28517.03|28517.03|28521.34|28521.34|28521.34|28521.34|28517.03|28517.03|0
1606219620000|2020-11-24 12:07:00|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|28525.65|0
1606219660000|2020-11-24 12:07:40|28517.03|28517.03|28515.26|28515.26|28517.03|28517.03|28515.26|28515.26|0
1606219680000|2020-11-24 12:08:00|28517.03|28517.03|28520.59|28520.59|28520.59|28520.59|28517.03|28517.03|0
1606219690000|2020-11-24 12:08:10|28524.89|28524.89|28524.89|28524.89|28524.89|28524.89|28524.89|28524.89|0
1606219700000|2020-11-24 12:08:20|28529.2|28529.2|28529.2|28529.2|28533.51|28533.51|28529.2|28529.2|0
1606219740000|2020-11-24 12:09:00|28530.98|28530.98|28530.98|28530.98|28530.98|28530.98|28530.98|28530.98|0
1606219760000|2020-11-24 12:09:20|28526.67|28526.67|28526.67|28526.67|28526.67|28526.67|28526.67|28526.67|0
1606219780000|2020-11-24 12:09:40|28530.98|28530.98|28526.67|28526.67|28530.98|28530.98|28526.67|28526.67|0
1606219800000|2020-11-24 12:10:00|28522.37|28522.37|28518.06|28518.06|28522.37|28522.37|28518.06|28518.06|0
1606219810000|2020-11-24 12:10:10|28522.37|28522.37|28522.37|28522.37|28522.37|28522.37|28522.37|28522.37|0
1606219820000|2020-11-24 12:10:20|28526.67|28526.67|28526.67|28526.67|28526.67|28526.67|28526.67|28526.67|0
1606219870000|2020-11-24 12:11:10|28522.37|28522.37|28522.37|28522.37|28522.37|28522.37|28522.37|28522.37|0
1606219900000|2020-11-24 12:11:40|28518.06|28518.06|28505.14|28505.14|28518.06|28518.06|28500.83|28500.83|0
1606219910000|2020-11-24 12:11:50|28500.83|28500.83|28500.83|28500.83|28500.83|28500.83|28499.06|28499.06|0
1606219940000|2020-11-24 12:12:20|28496.53|28496.53|28496.53|28496.53|28496.53|28496.53|28496.53|28496.53|0
1606219970000|2020-11-24 12:12:50|28492.22|28492.22|28473.97|28473.97|28492.22|28492.22|28473.97|28473.97|0
1606219980000|2020-11-24 12:13:00|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|0
1606220010000|2020-11-24 12:13:30|28482.58|28482.58|28482.58|28482.58|28482.58|28482.58|28482.58|28482.58|0
1606220030000|2020-11-24 12:13:50|28480.81|28480.81|28480.81|28480.81|28480.81|28480.81|28480.81|28480.81|0
1606220080000|2020-11-24 12:14:40|28485.11|28485.11|28480.81|28480.81|28489.42|28489.42|28480.81|28480.81|0
1606220090000|2020-11-24 12:14:50|28476.5|28476.5|28476.5|28476.5|28476.5|28476.5|28476.5|28476.5|0
1606220110000|2020-11-24 12:15:10|28472.19|28472.19|28472.19|28472.19|28472.19|28472.19|28472.19|28472.19|0
1606220130000|2020-11-24 12:15:30|28476.5|28476.5|28476.5|28476.5|28476.5|28476.5|28476.5|28476.5|0
1606220210000|2020-11-24 12:16:50|28478.28|28478.28|28476.5|28476.5|28478.28|28478.28|28476.5|28476.5|0
1606220230000|2020-11-24 12:17:10|28472.19|28472.19|28472.19|28472.19|28472.19|28472.19|28472.19|28472.19|0
1606220240000|2020-11-24 12:17:20|28467.89|28467.89|28463.58|28463.58|28467.89|28467.89|28463.58|28463.58|0
1606220290000|2020-11-24 12:18:10|28461.8|28461.8|28466.11|28466.11|28466.11|28466.11|28461.8|28461.8|0
1606220300000|2020-11-24 12:18:20|28461.8|28461.8|28461.8|28461.8|28461.8|28461.8|28461.8|28461.8|0
1606220330000|2020-11-24 12:18:50|28466.11|28466.11|28466.11|28466.11|28466.11|28466.11|28466.11|28466.11|0
1606220340000|2020-11-24 12:19:00|28467.89|28467.89|28463.58|28463.58|28467.89|28467.89|28463.58|28463.58|0
1606220370000|2020-11-24 12:19:30|28459.27|28459.27|28454.97|28454.97|28459.27|28459.27|28454.97|28454.97|0
1606220400000|2020-11-24 12:20:00|28450.66|28450.66|28454.97|28454.97|28454.97|28454.97|28450.66|28450.66|0
1606220410000|2020-11-24 12:20:10|28451.41|28451.41|28449.64|28449.64|28451.41|28451.41|28449.64|28449.64|0
1606220450000|2020-11-24 12:20:50|28445.33|28445.33|28445.33|28445.33|28445.33|28445.33|28445.33|28445.33|0
1606220460000|2020-11-24 12:21:00|28449.64|28449.64|28453.94|28453.94|28453.94|28453.94|28449.64|28449.64|0
1606220470000|2020-11-24 12:21:10|28452.16|28452.16|28447.86|28447.86|28452.16|28452.16|28447.86|28447.86|0
1606220490000|2020-11-24 12:21:30|28449.64|28449.64|28451.41|28451.41|28451.41|28451.41|28449.64|28449.64|0
1606220500000|2020-11-24 12:21:40|28455.72|28455.72|28468.64|28468.64|28468.64|28468.64|28455.72|28455.72|0
1606220520000|2020-11-24 12:22:00|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|28460.03|0
1606220560000|2020-11-24 12:22:40|28461.8|28461.8|28467.89|28467.89|28467.89|28467.89|28461.8|28461.8|0
1606220600000|2020-11-24 12:23:20|28463.58|28463.58|28463.58|28463.58|28463.58|28463.58|28463.58|28463.58|0
1606220610000|2020-11-24 12:23:30|28467.89|28467.89|28467.89|28467.89|28467.89|28467.89|28467.89|28467.89|0
1606220640000|2020-11-24 12:24:00|28459.27|28459.27|28459.27|28459.27|28459.27|28459.27|28459.27|28459.27|0
1606220650000|2020-11-24 12:24:10|28453.19|28453.19|28448.88|28448.88|28453.19|28453.19|28448.88|28448.88|0
1606220660000|2020-11-24 12:24:20|28444.58|28444.58|28442.8|28442.8|28444.58|28444.58|28442.8|28442.8|0
1606220700000|2020-11-24 12:25:00|28438.49|28438.49|28434.19|28434.19|28438.49|28438.49|28434.19|28434.19|0
1606220760000|2020-11-24 12:26:00|28425.57|28425.57|28429.88|28429.88|28429.88|28429.88|28425.57|28425.57|0
1606220770000|2020-11-24 12:26:10|28428.1|28428.1|28426.33|28426.33|28428.1|28428.1|28426.33|28426.33|0
1606220800000|2020-11-24 12:26:40|28422.02|28422.02|28417.71|28417.71|28422.02|28422.02|28417.71|28417.71|0
1606220830000|2020-11-24 12:27:10|28422.02|28422.02|28419.49|28419.49|28422.02|28422.02|28417.71|28417.71|0
1606220840000|2020-11-24 12:27:20|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|0
1606220860000|2020-11-24 12:27:40|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|28410.88|0
1606220890000|2020-11-24 12:28:10|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|0
1606220900000|2020-11-24 12:28:20|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|28419.49|0
1606220910000|2020-11-24 12:28:30|28423.8|28423.8|28423.8|28423.8|28423.8|28423.8|28423.8|28423.8|0
1606220930000|2020-11-24 12:28:50|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|0
1606220940000|2020-11-24 12:29:00|28436.72|28436.72|28432.41|28432.41|28436.72|28436.72|28432.41|28432.41|0
1606220980000|2020-11-24 12:29:40|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|0
1606220990000|2020-11-24 12:29:50|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|28441.02|0
1606221000000|2020-11-24 12:30:00|28445.33|28445.33|28441.02|28441.02|28445.33|28445.33|28441.02|28441.02|0
1606221010000|2020-11-24 12:30:10|28445.33|28445.33|28445.33|28445.33|28445.33|28445.33|28445.33|28445.33|0
1606221050000|2020-11-24 12:30:50|28436.72|28436.72|28432.41|28432.41|28436.72|28436.72|28432.41|28432.41|0
1606221060000|2020-11-24 12:31:00|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|0
1606221080000|2020-11-24 12:31:20|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|0
1606221100000|2020-11-24 12:31:40|28434.19|28434.19|28434.19|28434.19|28434.19|28434.19|28434.19|28434.19|0
1606221120000|2020-11-24 12:32:00|28435.96|28435.96|28435.96|28435.96|28435.96|28435.96|28435.96|28435.96|0
1606221130000|2020-11-24 12:32:10|28437.74|28437.74|28442.05|28442.05|28442.05|28442.05|28437.74|28437.74|0
1606221160000|2020-11-24 12:32:40|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|0
1606221170000|2020-11-24 12:32:50|28445.6|28445.6|28445.6|28445.6|28445.6|28445.6|28445.6|28445.6|0
1606221180000|2020-11-24 12:33:00|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|0
1606221190000|2020-11-24 12:33:10|28443.07|28443.07|28443.07|28443.07|28443.07|28443.07|28443.07|28443.07|0
1606221210000|2020-11-24 12:33:30|28438.77|28438.77|28434.46|28434.46|28443.07|28443.07|28434.46|28434.46|0
1606221250000|2020-11-24 12:34:10|28425.85|28425.85|28425.85|28425.85|28425.85|28425.85|28425.85|28425.85|0
1606221280000|2020-11-24 12:34:40|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|0
1606221300000|2020-11-24 12:35:00|28434.46|28434.46|28434.46|28434.46|28434.46|28434.46|28434.46|28434.46|0
1606221320000|2020-11-24 12:35:20|28443.07|28443.07|28443.07|28443.07|28443.07|28443.07|28443.07|28443.07|0
1606221350000|2020-11-24 12:35:50|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|28447.38|0
1606221360000|2020-11-24 12:36:00|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|28450.94|0
1606221380000|2020-11-24 12:36:20|28455.24|28455.24|28455.24|28455.24|28455.24|28455.24|28455.24|28455.24|0
1606221440000|2020-11-24 12:37:20|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|28459.55|0
1606221450000|2020-11-24 12:37:30|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|28461.33|0
1606221500000|2020-11-24 12:38:20|28464.88|28464.88|28464.88|28464.88|28464.88|28464.88|28464.88|28464.88|0
1606221530000|2020-11-24 12:38:50|28473.49|28473.49|28473.49|28473.49|28473.49|28473.49|28473.49|28473.49|0
1606221540000|2020-11-24 12:39:00|28482.11|28482.11|28482.11|28482.11|28482.11|28482.11|28482.11|28482.11|0
1606221600000|2020-11-24 12:40:00|28483.88|28483.88|28496.8|28496.8|28496.8|28496.8|28483.88|28483.88|0
1606221660000|2020-11-24 12:41:00|28488.19|28488.19|28488.19|28488.19|28488.19|28488.19|28488.19|28488.19|0
1606221680000|2020-11-24 12:41:20|28489.97|28489.97|28500.36|28500.36|28500.36|28500.36|28489.97|28489.97|0
1606221690000|2020-11-24 12:41:30|28504.66|28504.66|28506.44|28506.44|28506.44|28506.44|28504.66|28504.66|0
1606221700000|2020-11-24 12:41:40|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|0
1606221710000|2020-11-24 12:41:50|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|0
1606221720000|2020-11-24 12:42:00|28514.3|28514.3|28514.3|28514.3|28514.3|28514.3|28514.3|28514.3|0
1606221730000|2020-11-24 12:42:10|28518.61|28518.61|28518.61|28518.61|28518.61|28518.61|28518.61|28518.61|0
1606221810000|2020-11-24 12:43:30|28520.39|28520.39|28520.39|28520.39|28520.39|28520.39|28520.39|28520.39|0
1606221830000|2020-11-24 12:43:50|28524.69|28524.69|28533.31|28533.31|28537.61|28537.61|28524.69|28524.69|0
1606221840000|2020-11-24 12:44:00|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|0
1606221880000|2020-11-24 12:44:40|28533.31|28533.31|28533.31|28533.31|28533.31|28533.31|28533.31|28533.31|0
1606221890000|2020-11-24 12:44:50|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|0
1606221900000|2020-11-24 12:45:00|28546.22|28546.22|28548|28548|28548|28548|28546.22|28546.22|0
1606221950000|2020-11-24 12:45:50|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|0
1606222000000|2020-11-24 12:46:40|28545.47|28545.47|28541.17|28541.17|28545.47|28545.47|28541.17|28541.17|0
1606222020000|2020-11-24 12:47:00|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|0
1606222030000|2020-11-24 12:47:10|28541.17|28541.17|28541.17|28541.17|28541.17|28541.17|28541.17|28541.17|0
1606222100000|2020-11-24 12:48:20|28536.86|28536.86|28541.17|28541.17|28541.17|28541.17|28536.86|28536.86|0
1606222160000|2020-11-24 12:49:20|28542.94|28542.94|28542.94|28542.94|28542.94|28542.94|28542.94|28542.94|0
1606222190000|2020-11-24 12:49:50|28538.64|28538.64|28547.25|28547.25|28547.25|28547.25|28538.64|28538.64|0
1606222200000|2020-11-24 12:50:00|28551.56|28551.56|28555.86|28555.86|28555.86|28555.86|28551.56|28551.56|0
1606222240000|2020-11-24 12:50:40|28542.94|28542.94|28547.25|28547.25|28547.25|28547.25|28542.94|28542.94|0
1606222280000|2020-11-24 12:51:20|28538.64|28538.64|28532.55|28532.55|28538.64|28538.64|28532.55|28532.55|0
1606222310000|2020-11-24 12:51:50|28534.33|28534.33|28534.33|28534.33|28534.33|28534.33|28534.33|28534.33|0
1606222320000|2020-11-24 12:52:00|28538.64|28538.64|28547.25|28547.25|28547.25|28547.25|28538.64|28538.64|0
1606222340000|2020-11-24 12:52:20|28549.03|28549.03|28549.03|28549.03|28549.03|28549.03|28549.03|28549.03|0
1606222360000|2020-11-24 12:52:40|28553.33|28553.33|28553.33|28553.33|28553.33|28553.33|28553.33|28553.33|0
1606222380000|2020-11-24 12:53:00|28557.64|28557.64|28557.64|28557.64|28557.64|28557.64|28557.64|28557.64|0
1606222410000|2020-11-24 12:53:30|28553.33|28553.33|28553.33|28553.33|28553.33|28553.33|28553.33|28553.33|0
1606222420000|2020-11-24 12:53:40|28555.11|28555.11|28555.11|28555.11|28555.11|28555.11|28555.11|28555.11|0
1606222430000|2020-11-24 12:53:50|28550.81|28550.81|28555.11|28555.11|28555.11|28555.11|28550.81|28550.81|0
1606222440000|2020-11-24 12:54:00|28546.5|28546.5|28546.5|28546.5|28546.5|28546.5|28546.5|28546.5|0
1606222460000|2020-11-24 12:54:20|28550.81|28550.81|28550.81|28550.81|28550.81|28550.81|28550.81|28550.81|0
1606222500000|2020-11-24 12:55:00|28546.5|28546.5|28546.5|28546.5|28546.5|28546.5|28546.5|28546.5|0
1606222510000|2020-11-24 12:55:10|28550.81|28550.81|28550.81|28550.81|28550.81|28550.81|28550.81|28550.81|0
1606222560000|2020-11-24 12:56:00|28546.5|28546.5|28552.58|28552.58|28569.81|28569.81|28544.72|28544.72|0
1606222570000|2020-11-24 12:56:10|28561.2|28561.2|28561.2|28561.2|28561.2|28561.2|28561.2|28561.2|0
1606222580000|2020-11-24 12:56:20|28565.5|28565.5|28565.5|28565.5|28565.5|28565.5|28565.5|28565.5|0
1606222630000|2020-11-24 12:57:10|28567.28|28567.28|28567.28|28567.28|28567.28|28567.28|28567.28|28567.28|0
1606222650000|2020-11-24 12:57:30|28562.97|28562.97|28562.97|28562.97|28562.97|28562.97|28562.97|28562.97|0
1606222660000|2020-11-24 12:57:40|28567.28|28567.28|28567.28|28567.28|28567.28|28567.28|28567.28|28567.28|0
1606222680000|2020-11-24 12:58:00|28565.5|28565.5|28561.2|28561.2|28565.5|28565.5|28561.2|28561.2|0
1606222690000|2020-11-24 12:58:10|28556.89|28556.89|28556.89|28556.89|28556.89|28556.89|28556.89|28556.89|0
1606222740000|2020-11-24 12:59:00|28555.11|28555.11|28553.33|28553.33|28555.11|28555.11|28553.33|28553.33|0
1606222780000|2020-11-24 12:59:40|28557.64|28557.64|28557.64|28557.64|28557.64|28557.64|28557.64|28557.64|0
1606222800000|2020-11-24 13:00:00|28555.86|28555.86|28541.17|28541.17|28555.86|28555.86|28541.17|28541.17|0
1606222840000|2020-11-24 13:00:40|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|0
1606222860000|2020-11-24 13:01:00|28537.61|28537.61|28541.92|28541.92|28541.92|28541.92|28537.61|28537.61|0
1606222870000|2020-11-24 13:01:10|28543.7|28543.7|28543.7|28543.7|28543.7|28543.7|28543.7|28543.7|0
1606222900000|2020-11-24 13:01:40|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|0
1606222920000|2020-11-24 13:02:00|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|0
1606222930000|2020-11-24 13:02:10|28555.86|28555.86|28572.34|28572.34|28572.34|28572.34|28555.86|28555.86|0
1606222980000|2020-11-24 13:03:00|28576.64|28576.64|28576.64|28576.64|28576.64|28576.64|28576.64|28576.64|0
1606222990000|2020-11-24 13:03:10|28580.95|28580.95|28580.95|28580.95|28580.95|28580.95|28580.95|28580.95|0
1606223000000|2020-11-24 13:03:20|28576.64|28576.64|28576.64|28576.64|28576.64|28576.64|28576.64|28576.64|0
1606223030000|2020-11-24 13:03:50|28574.87|28574.87|28573.09|28573.09|28574.87|28574.87|28573.09|28573.09|0
1606223110000|2020-11-24 13:05:10|28555.86|28555.86|28555.86|28555.86|28555.86|28555.86|28555.86|28555.86|0
1606223120000|2020-11-24 13:05:20|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|0
1606223140000|2020-11-24 13:05:40|28549.78|28549.78|28554.09|28554.09|28554.09|28554.09|28549.78|28549.78|0
1606223190000|2020-11-24 13:06:30|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|0
1606223220000|2020-11-24 13:07:00|28548|28548|28548|28548|28548|28548|28548|28548|0
1606223290000|2020-11-24 13:08:10|28543.7|28543.7|28543.7|28543.7|28543.7|28543.7|28543.7|28543.7|0
1606223310000|2020-11-24 13:08:30|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|0
1606223330000|2020-11-24 13:08:50|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|0
1606223430000|2020-11-24 13:10:30|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|0
1606223490000|2020-11-24 13:11:30|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|28535.83|0
1606223550000|2020-11-24 13:12:30|28537.61|28537.61|28541.92|28541.92|28541.92|28541.92|28537.61|28537.61|0
1606223560000|2020-11-24 13:12:40|28546.22|28546.22|28541.92|28541.92|28546.22|28546.22|28541.92|28541.92|0
1606223600000|2020-11-24 13:13:20|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|0
1606223710000|2020-11-24 13:15:10|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|0
1606223740000|2020-11-24 13:15:40|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|28546.22|0
1606223760000|2020-11-24 13:16:00|28549.78|28549.78|28548|28548|28549.78|28549.78|28548|28548|0
1606223780000|2020-11-24 13:16:20|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|0
1606223800000|2020-11-24 13:16:40|28556.61|28556.61|28539.39|28539.39|28556.61|28556.61|28539.39|28539.39|0
1606223820000|2020-11-24 13:17:00|28548|28548|28548|28548|28548|28548|28548|28548|0
1606223850000|2020-11-24 13:17:30|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|0
1606223910000|2020-11-24 13:18:30|28556.61|28556.61|28556.61|28556.61|28556.61|28556.61|28556.61|28556.61|0
1606223940000|2020-11-24 13:19:00|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|28552.31|0
1606223950000|2020-11-24 13:19:10|28550.53|28550.53|28550.53|28550.53|28550.53|28550.53|28550.53|28550.53|0
1606223970000|2020-11-24 13:19:30|28554.09|28554.09|28558.39|28558.39|28558.39|28558.39|28554.09|28554.09|0
1606223980000|2020-11-24 13:19:40|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|0
1606224110000|2020-11-24 13:21:50|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|0
1606224120000|2020-11-24 13:22:00|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|0
1606224150000|2020-11-24 13:22:30|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|28549.78|0
1606224160000|2020-11-24 13:22:40|28541.17|28541.17|28545.47|28545.47|28545.47|28545.47|28541.17|28541.17|0
1606224180000|2020-11-24 13:23:00|28543.7|28543.7|28541.92|28541.92|28543.7|28543.7|28541.92|28541.92|0
1606224210000|2020-11-24 13:23:30|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|28545.47|0
1606224230000|2020-11-24 13:23:50|28541.17|28541.17|28541.17|28541.17|28545.47|28545.47|28541.17|28541.17|0
1606224240000|2020-11-24 13:24:00|28532.55|28532.55|28536.86|28536.86|28536.86|28536.86|28532.55|28532.55|0
1606224270000|2020-11-24 13:24:30|28532.55|28532.55|28522.92|28522.92|28532.55|28532.55|28522.92|28522.92|0
1606224320000|2020-11-24 13:25:20|28521.14|28521.14|28516.83|28516.83|28521.14|28521.14|28516.83|28516.83|0
1606224360000|2020-11-24 13:26:00|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|0
1606224430000|2020-11-24 13:27:10|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|0
1606224540000|2020-11-24 13:29:00|28508.97|28508.97|28504.66|28504.66|28508.97|28508.97|28504.66|28504.66|0
1606224550000|2020-11-24 13:29:10|28496.05|28496.05|28496.05|28496.05|28496.05|28496.05|28496.05|28496.05|0
1606224600000|2020-11-24 13:30:00|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|28493.52|28493.52|0
1606224630000|2020-11-24 13:30:30|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|0
1606224660000|2020-11-24 13:31:00|28506.44|28506.44|28519.36|28519.36|28519.36|28519.36|28506.44|28506.44|0
1606224690000|2020-11-24 13:31:30|28515.05|28515.05|28510.75|28510.75|28515.05|28515.05|28510.75|28510.75|0
1606224700000|2020-11-24 13:31:40|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|0
1606224720000|2020-11-24 13:32:00|28503.91|28503.91|28503.91|28503.91|28503.91|28503.91|28503.91|28503.91|0
1606224760000|2020-11-24 13:32:40|28495.3|28495.3|28493.52|28493.52|28495.3|28495.3|28493.52|28493.52|0
1606224770000|2020-11-24 13:32:50|28497.83|28497.83|28502.14|28502.14|28502.14|28502.14|28497.83|28497.83|0
1606224810000|2020-11-24 13:33:30|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|0
1606224830000|2020-11-24 13:33:50|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|0
1606224860000|2020-11-24 13:34:20|28506.44|28506.44|28510.75|28510.75|28510.75|28510.75|28506.44|28506.44|0
1606224940000|2020-11-24 13:35:40|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|0
1606224970000|2020-11-24 13:36:10|28502.14|28502.14|28500.36|28500.36|28502.14|28502.14|28500.36|28500.36|0
1606225030000|2020-11-24 13:37:10|28504.66|28504.66|28508.97|28508.97|28508.97|28508.97|28504.66|28504.66|0
1606225050000|2020-11-24 13:37:30|28513.28|28513.28|28513.28|28513.28|28513.28|28513.28|28513.28|28513.28|0
1606225120000|2020-11-24 13:38:40|28515.05|28515.05|28515.05|28515.05|28515.05|28515.05|28515.05|28515.05|0
1606225130000|2020-11-24 13:38:50|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|0
1606225140000|2020-11-24 13:39:00|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28502.14|28502.14|0
1606225150000|2020-11-24 13:39:10|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|0
1606225160000|2020-11-24 13:39:20|28502.14|28502.14|28500.36|28500.36|28502.14|28502.14|28500.36|28500.36|0
1606225230000|2020-11-24 13:40:30|28496.05|28496.05|28491.74|28491.74|28496.05|28496.05|28491.74|28491.74|0
1606225240000|2020-11-24 13:40:40|28496.05|28496.05|28491.74|28491.74|28496.05|28496.05|28491.74|28491.74|0
1606225250000|2020-11-24 13:40:50|28483.13|28483.13|28483.13|28483.13|28483.13|28483.13|28483.13|28483.13|0
1606225260000|2020-11-24 13:41:00|28487.44|28487.44|28493.52|28493.52|28493.52|28493.52|28487.44|28487.44|0
1606225270000|2020-11-24 13:41:10|28497.83|28497.83|28499.61|28499.61|28499.61|28499.61|28497.83|28497.83|0
1606225340000|2020-11-24 13:42:20|28495.3|28495.3|28495.3|28495.3|28495.3|28495.3|28495.3|28495.3|0
1606225360000|2020-11-24 13:42:40|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|0
1606225390000|2020-11-24 13:43:10|28492.77|28492.77|28492.77|28492.77|28492.77|28492.77|28492.77|28492.77|0
1606225400000|2020-11-24 13:43:20|28488.46|28488.46|28488.46|28488.46|28488.46|28488.46|28488.46|28488.46|0
1606225410000|2020-11-24 13:43:30|28492.77|28492.77|28492.77|28492.77|28492.77|28492.77|28492.77|28492.77|0
1606225440000|2020-11-24 13:44:00|28494.55|28494.55|28496.33|28496.33|28496.33|28496.33|28494.55|28494.55|0
1606225450000|2020-11-24 13:44:10|28492.02|28492.02|28490.24|28490.24|28492.02|28492.02|28490.24|28490.24|0
1606225460000|2020-11-24 13:44:20|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|0
1606225470000|2020-11-24 13:44:30|28503.16|28503.16|28503.16|28503.16|28503.16|28503.16|28503.16|28503.16|0
1606225480000|2020-11-24 13:44:40|28507.47|28507.47|28503.16|28503.16|28507.47|28507.47|28503.16|28503.16|0
1606225500000|2020-11-24 13:45:00|28504.94|28504.94|28504.94|28504.94|28504.94|28504.94|28504.94|28504.94|0
1606225570000|2020-11-24 13:46:10|28503.16|28503.16|28503.16|28503.16|28507.47|28507.47|28503.16|28503.16|0
1606225600000|2020-11-24 13:46:40|28511.77|28511.77|28511.77|28511.77|28511.77|28511.77|28511.77|28511.77|0
1606225610000|2020-11-24 13:46:50|28507.47|28507.47|28498.85|28498.85|28507.47|28507.47|28498.85|28498.85|0
1606225640000|2020-11-24 13:47:20|28503.16|28503.16|28503.16|28503.16|28503.16|28503.16|28498.85|28498.85|0
1606225660000|2020-11-24 13:47:40|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|0
1606225680000|2020-11-24 13:48:00|28494.55|28494.55|28490.24|28490.24|28494.55|28494.55|28490.24|28490.24|0
1606225730000|2020-11-24 13:48:50|28485.94|28485.94|28485.94|28485.94|28485.94|28485.94|28485.94|28485.94|0
1606225830000|2020-11-24 13:50:30|28487.71|28487.71|28489.49|28489.49|28489.49|28489.49|28487.71|28487.71|0
1606225840000|2020-11-24 13:50:40|28491.27|28491.27|28491.27|28491.27|28491.27|28491.27|28491.27|28491.27|0
1606225850000|2020-11-24 13:50:50|28489.49|28489.49|28489.49|28489.49|28489.49|28489.49|28489.49|28489.49|0
1606225870000|2020-11-24 13:51:10|28485.18|28485.18|28485.18|28485.18|28485.18|28485.18|28485.18|28485.18|0
1606225880000|2020-11-24 13:51:20|28480.88|28480.88|28467.96|28467.96|28480.88|28480.88|28467.96|28467.96|0
1606225940000|2020-11-24 13:52:20|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|0
1606225950000|2020-11-24 13:52:30|28467.96|28467.96|28463.65|28463.65|28467.96|28467.96|28463.65|28463.65|0
1606225960000|2020-11-24 13:52:40|28465.43|28465.43|28461.12|28461.12|28465.43|28465.43|28461.12|28461.12|0
1606225970000|2020-11-24 13:52:50|28456.82|28456.82|28455.04|28455.04|28456.82|28456.82|28455.04|28455.04|0
1606225980000|2020-11-24 13:53:00|28453.26|28453.26|28455.04|28455.04|28455.04|28455.04|28453.26|28453.26|0
1606226000000|2020-11-24 13:53:20|28451.49|28451.49|28451.49|28451.49|28451.49|28451.49|28451.49|28451.49|0
1606226010000|2020-11-24 13:53:30|28455.79|28455.79|28455.79|28455.79|28455.79|28455.79|28455.79|28455.79|0
1606226080000|2020-11-24 13:54:40|28451.49|28451.49|28447.18|28447.18|28451.49|28451.49|28447.18|28447.18|0
1606226110000|2020-11-24 13:55:10|28448.96|28448.96|28440.34|28440.34|28448.96|28448.96|28440.34|28440.34|0
1606226120000|2020-11-24 13:55:20|28436.04|28436.04|28436.04|28436.04|28436.04|28436.04|28436.04|28436.04|0
1606226140000|2020-11-24 13:55:40|28431.73|28431.73|28425.65|28425.65|28431.73|28431.73|28425.65|28425.65|0
1606226180000|2020-11-24 13:56:20|28438.57|28438.57|28442.87|28442.87|28442.87|28442.87|28438.57|28438.57|0
1606226200000|2020-11-24 13:56:40|28447.18|28447.18|28447.18|28447.18|28447.18|28447.18|28447.18|28447.18|0
1606226220000|2020-11-24 13:57:00|28442.87|28442.87|28442.87|28442.87|28442.87|28442.87|28442.87|28442.87|0
1606226230000|2020-11-24 13:57:10|28438.57|28438.57|28438.57|28438.57|28438.57|28438.57|28438.57|28438.57|0
1606226250000|2020-11-24 13:57:30|28440.34|28440.34|28453.26|28453.26|28453.26|28453.26|28440.34|28440.34|0
1606226270000|2020-11-24 13:57:50|28440.34|28440.34|28436.79|28436.79|28440.34|28440.34|28436.79|28436.79|0
1606226300000|2020-11-24 13:58:20|28438.57|28438.57|28438.57|28438.57|28438.57|28438.57|28438.57|28438.57|0
1606226310000|2020-11-24 13:58:30|28429.95|28429.95|28429.95|28429.95|28429.95|28429.95|28429.95|28429.95|0
1606226340000|2020-11-24 13:59:00|28428.18|28428.18|28409.17|28409.17|28428.18|28428.18|28409.17|28409.17|0
1606226350000|2020-11-24 13:59:10|28413.48|28413.48|28409.17|28409.17|28413.48|28413.48|28409.17|28409.17|0
1606226360000|2020-11-24 13:59:20|28404.87|28404.87|28396.25|28396.25|28409.17|28409.17|28391.95|28391.95|0
1606226370000|2020-11-24 13:59:30|28391.95|28391.95|28354.97|28354.97|28398.03|28398.03|28354.97|28354.97|0
1606226380000|2020-11-24 13:59:40|28350.66|28350.66|28293.65|28293.65|28353.19|28353.19|28293.65|28293.65|0
1606226390000|2020-11-24 13:59:50|28302.27|28302.27|28252.09|28252.09|28302.27|28302.27|28237.4|28237.4|0
1606226400000|2020-11-24 14:00:00|28234.87|28234.87|28204.72|28204.72|28234.87|28234.87|28196.11|28196.11|0
1606226410000|2020-11-24 14:00:10|28226.26|28226.26|28255.65|28255.65|28255.65|28255.65|28226.26|28226.26|0
1606226450000|2020-11-24 14:00:50|28285.79|28285.79|28315.94|28315.94|28315.94|28315.94|28272.87|28272.87|0
1606226460000|2020-11-24 14:01:00|28319.49|28319.49|28327.35|28327.35|28329.88|28329.88|28319.49|28319.49|0
1606226470000|2020-11-24 14:01:10|28344.58|28344.58|28344.58|28344.58|28344.58|28344.58|28344.58|28344.58|0
1606226480000|2020-11-24 14:01:20|28348.88|28348.88|28357.5|28357.5|28357.5|28357.5|28348.88|28348.88|0
1606226490000|2020-11-24 14:01:30|28353.19|28353.19|28370.42|28370.42|28374.72|28374.72|28353.19|28353.19|0
1606226500000|2020-11-24 14:01:40|28366.11|28366.11|28338.49|28338.49|28367.89|28367.89|28338.49|28338.49|0
1606226510000|2020-11-24 14:01:50|28329.88|28329.88|28342.8|28342.8|28342.8|28342.8|28329.88|28329.88|0
1606226520000|2020-11-24 14:02:00|28338.49|28338.49|28360.03|28360.03|28360.03|28360.03|28338.49|28338.49|0
1606226530000|2020-11-24 14:02:10|28361.8|28361.8|28366.11|28366.11|28370.42|28370.42|28361.8|28361.8|0
1606226540000|2020-11-24 14:02:20|28374.72|28374.72|28383.34|28383.34|28383.34|28383.34|28374.72|28374.72|0
1606226550000|2020-11-24 14:02:30|28379.03|28379.03|28370.42|28370.42|28379.03|28379.03|28370.42|28370.42|0
1606226560000|2020-11-24 14:02:40|28366.11|28366.11|28355.72|28355.72|28366.11|28366.11|28355.72|28355.72|0
1606226570000|2020-11-24 14:02:50|28351.41|28351.41|28351.41|28351.41|28351.41|28351.41|28351.41|28351.41|0
1606226580000|2020-11-24 14:03:00|28347.11|28347.11|28351.41|28351.41|28351.41|28351.41|28347.11|28347.11|0
1606226590000|2020-11-24 14:03:10|28355.72|28355.72|28342.8|28342.8|28355.72|28355.72|28342.8|28342.8|0
1606226600000|2020-11-24 14:03:20|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|0
1606226630000|2020-11-24 14:03:50|28341.02|28341.02|28341.02|28341.02|28341.02|28341.02|28341.02|28341.02|0
1606226640000|2020-11-24 14:04:00|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|0
1606226650000|2020-11-24 14:04:10|28345.33|28345.33|28349.64|28349.64|28349.64|28349.64|28345.33|28345.33|0
1606226660000|2020-11-24 14:04:20|28341.02|28341.02|28341.02|28341.02|28341.02|28341.02|28341.02|28341.02|0
1606226680000|2020-11-24 14:04:40|28353.94|28353.94|28349.64|28349.64|28353.94|28353.94|28349.64|28349.64|0
1606226690000|2020-11-24 14:04:50|28345.33|28345.33|28345.33|28345.33|28353.94|28353.94|28345.33|28345.33|0
1606226700000|2020-11-24 14:05:00|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|28332.41|28332.41|0
1606226710000|2020-11-24 14:05:10|28341.02|28341.02|28339.25|28339.25|28345.33|28345.33|28339.25|28339.25|0
1606226720000|2020-11-24 14:05:20|28343.55|28343.55|28343.55|28343.55|28343.55|28343.55|28343.55|28343.55|0
1606226740000|2020-11-24 14:05:40|28345.33|28345.33|28372.95|28372.95|28372.95|28372.95|28345.33|28345.33|0
1606226750000|2020-11-24 14:05:50|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|0
1606226760000|2020-11-24 14:06:00|28368.64|28368.64|28347.11|28347.11|28368.64|28368.64|28347.11|28347.11|0
1606226780000|2020-11-24 14:06:20|28342.8|28342.8|28338.49|28338.49|28342.8|28342.8|28338.49|28338.49|0
1606226790000|2020-11-24 14:06:30|28334.19|28334.19|28334.19|28334.19|28338.49|28338.49|28334.19|28334.19|0
1606226800000|2020-11-24 14:06:40|28330.63|28330.63|28332.41|28332.41|28332.41|28332.41|28330.63|28330.63|0
1606226810000|2020-11-24 14:06:50|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|28328.1|28328.1|0
1606226840000|2020-11-24 14:07:20|28341.02|28341.02|28332.41|28332.41|28341.02|28341.02|28332.41|28332.41|0
1606226850000|2020-11-24 14:07:30|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|0
1606226860000|2020-11-24 14:07:40|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|0
1606226880000|2020-11-24 14:08:00|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|28328.1|0
1606226910000|2020-11-24 14:08:30|28326.33|28326.33|28309.1|28309.1|28326.33|28326.33|28309.1|28309.1|0
1606226920000|2020-11-24 14:08:40|28304.8|28304.8|28296.18|28296.18|28304.8|28304.8|28287.57|28287.57|0
1606226930000|2020-11-24 14:08:50|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|0
1606226940000|2020-11-24 14:09:00|28290.1|28290.1|28298.71|28298.71|28298.71|28298.71|28290.1|28290.1|0
1606226950000|2020-11-24 14:09:10|28296.93|28296.93|28296.93|28296.93|28296.93|28296.93|28296.93|28296.93|0
1606226960000|2020-11-24 14:09:20|28305.55|28305.55|28305.55|28305.55|28305.55|28305.55|28305.55|28305.55|0
1606226970000|2020-11-24 14:09:30|28301.24|28301.24|28279.71|28279.71|28305.55|28305.55|28279.71|28279.71|0
1606226990000|2020-11-24 14:09:50|28275.4|28275.4|28266.79|28266.79|28275.4|28275.4|28266.79|28266.79|0
1606227010000|2020-11-24 14:10:10|28284.01|28284.01|28288.32|28288.32|28288.32|28288.32|28284.01|28284.01|0
1606227030000|2020-11-24 14:10:30|28284.01|28284.01|28284.01|28284.01|28284.01|28284.01|28284.01|28284.01|0
1606227040000|2020-11-24 14:10:40|28292.63|28292.63|28284.01|28284.01|28292.63|28292.63|28284.01|28284.01|0
1606227060000|2020-11-24 14:11:00|28292.63|28292.63|28271.1|28271.1|28292.63|28292.63|28271.1|28271.1|0
1606227070000|2020-11-24 14:11:10|28284.01|28284.01|28292.63|28292.63|28292.63|28292.63|28284.01|28284.01|0
1606227080000|2020-11-24 14:11:20|28296.93|28296.93|28296.93|28296.93|28296.93|28296.93|28292.63|28292.63|0
1606227090000|2020-11-24 14:11:30|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|28292.63|0
1606227100000|2020-11-24 14:11:40|28288.32|28288.32|28279.71|28279.71|28288.32|28288.32|28279.71|28279.71|0
1606227120000|2020-11-24 14:12:00|28275.4|28275.4|28275.4|28275.4|28275.4|28275.4|28275.4|28275.4|0
1606227140000|2020-11-24 14:12:20|28262.48|28262.48|28271.1|28271.1|28271.1|28271.1|28262.48|28262.48|0
1606227170000|2020-11-24 14:12:50|28279.71|28279.71|28288.32|28288.32|28288.32|28288.32|28279.71|28279.71|0
1606227180000|2020-11-24 14:13:00|28296.93|28296.93|28305.55|28305.55|28305.55|28305.55|28296.93|28296.93|0
1606227200000|2020-11-24 14:13:20|28301.99|28301.99|28300.21|28300.21|28301.99|28301.99|28300.21|28300.21|0
1606227210000|2020-11-24 14:13:30|28291.6|28291.6|28291.6|28291.6|28291.6|28291.6|28291.6|28291.6|0
1606227230000|2020-11-24 14:13:50|28300.21|28300.21|28295.91|28295.91|28308.83|28308.83|28295.91|28295.91|0
1606227240000|2020-11-24 14:14:00|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|0
1606227250000|2020-11-24 14:14:10|28288.05|28288.05|28288.05|28288.05|28288.05|28288.05|28288.05|28288.05|0
1606227270000|2020-11-24 14:14:30|28292.35|28292.35|28298.44|28298.44|28302.74|28302.74|28292.35|28292.35|0
1606227280000|2020-11-24 14:14:40|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|0
1606227290000|2020-11-24 14:14:50|28298.44|28298.44|28294.13|28294.13|28302.74|28302.74|28294.13|28294.13|0
1606227300000|2020-11-24 14:15:00|28298.44|28298.44|28289.82|28289.82|28298.44|28298.44|28289.82|28289.82|0
1606227310000|2020-11-24 14:15:10|28285.52|28285.52|28285.52|28285.52|28285.52|28285.52|28285.52|28285.52|0
1606227320000|2020-11-24 14:15:20|28281.21|28281.21|28285.52|28285.52|28285.52|28285.52|28281.21|28281.21|0
1606227330000|2020-11-24 14:15:30|28276.91|28276.91|28272.6|28272.6|28276.91|28276.91|28268.29|28268.29|0
1606227350000|2020-11-24 14:15:50|28263.99|28263.99|28253.6|28253.6|28263.99|28263.99|28253.6|28253.6|0
1606227360000|2020-11-24 14:16:00|28262.21|28262.21|28262.21|28262.21|28262.21|28262.21|28262.21|28262.21|0
1606227380000|2020-11-24 14:16:20|28260.43|28260.43|28262.21|28262.21|28262.21|28262.21|28260.43|28260.43|0
1606227390000|2020-11-24 14:16:30|28263.99|28263.99|28266.51|28266.51|28266.51|28266.51|28262.21|28262.21|0
1606227400000|2020-11-24 14:16:40|28270.82|28270.82|28262.21|28262.21|28270.82|28270.82|28262.21|28262.21|0
1606227410000|2020-11-24 14:16:50|28265.76|28265.76|28265.76|28265.76|28265.76|28265.76|28265.76|28265.76|0
1606227420000|2020-11-24 14:17:00|28278.68|28278.68|28280.46|28280.46|28280.46|28280.46|28278.68|28278.68|0
1606227450000|2020-11-24 14:17:30|28276.15|28276.15|28276.15|28276.15|28276.15|28276.15|28276.15|28276.15|0
1606227460000|2020-11-24 14:17:40|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|28271.85|0
1606227480000|2020-11-24 14:18:00|28267.54|28267.54|28267.54|28267.54|28267.54|28267.54|28267.54|28267.54|0
1606227490000|2020-11-24 14:18:10|28269.32|28269.32|28256.4|28256.4|28269.32|28269.32|28256.4|28256.4|0
1606227500000|2020-11-24 14:18:20|28252.09|28252.09|28256.4|28256.4|28256.4|28256.4|28252.09|28252.09|0
1606227530000|2020-11-24 14:18:50|28260.71|28260.71|28268.57|28268.57|28268.57|28268.57|28260.71|28260.71|0
1606227540000|2020-11-24 14:19:00|28281.49|28281.49|28285.79|28285.79|28285.79|28285.79|28281.49|28281.49|0
1606227550000|2020-11-24 14:19:10|28290.1|28290.1|28277.18|28277.18|28290.1|28290.1|28277.18|28277.18|0
1606227570000|2020-11-24 14:19:30|28281.49|28281.49|28277.18|28277.18|28281.49|28281.49|28277.18|28277.18|0
1606227580000|2020-11-24 14:19:40|28264.26|28264.26|28272.87|28272.87|28272.87|28272.87|28264.26|28264.26|0
1606227590000|2020-11-24 14:19:50|28277.18|28277.18|28278.96|28278.96|28278.96|28278.96|28277.18|28277.18|0
1606227600000|2020-11-24 14:20:00|28291.88|28291.88|28300.49|28300.49|28300.49|28300.49|28291.88|28291.88|0
1606227620000|2020-11-24 14:20:20|28287.57|28287.57|28287.57|28287.57|28291.88|28291.88|28287.57|28287.57|0
1606227630000|2020-11-24 14:20:30|28291.88|28291.88|28283.26|28283.26|28296.18|28296.18|28283.26|28283.26|0
1606227650000|2020-11-24 14:20:50|28287.57|28287.57|28287.57|28287.57|28287.57|28287.57|28287.57|28287.57|0
1606227670000|2020-11-24 14:21:10|28283.26|28283.26|28261.73|28261.73|28283.26|28283.26|28261.73|28261.73|0
1606227690000|2020-11-24 14:21:30|28270.34|28270.34|28270.34|28270.34|28270.34|28270.34|28270.34|28270.34|0
1606227700000|2020-11-24 14:21:40|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|0
1606227710000|2020-11-24 14:21:50|28278.96|28278.96|28278.96|28278.96|28278.96|28278.96|28278.96|28278.96|0
1606227720000|2020-11-24 14:22:00|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|0
1606227730000|2020-11-24 14:22:10|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|0
1606227740000|2020-11-24 14:22:20|28296.18|28296.18|28291.88|28291.88|28300.49|28300.49|28291.88|28291.88|0
1606227750000|2020-11-24 14:22:30|28287.57|28287.57|28287.57|28287.57|28287.57|28287.57|28287.57|28287.57|0
1606227760000|2020-11-24 14:22:40|28291.88|28291.88|28287.57|28287.57|28291.88|28291.88|28287.57|28287.57|0
1606227780000|2020-11-24 14:23:00|28296.18|28296.18|28297.96|28297.96|28302.27|28302.27|28296.18|28296.18|0
1606227790000|2020-11-24 14:23:10|28299.74|28299.74|28301.51|28301.51|28305.82|28305.82|28299.74|28299.74|0
1606227820000|2020-11-24 14:23:40|28297.21|28297.21|28297.21|28297.21|28297.21|28297.21|28297.21|28297.21|0
1606227830000|2020-11-24 14:23:50|28288.6|28288.6|28284.29|28284.29|28292.9|28292.9|28284.29|28284.29|0
1606227840000|2020-11-24 14:24:00|28292.9|28292.9|28288.6|28288.6|28292.9|28292.9|28288.6|28288.6|0
1606227860000|2020-11-24 14:24:20|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28288.6|28288.6|0
1606227870000|2020-11-24 14:24:30|28288.6|28288.6|28279.98|28279.98|28288.6|28288.6|28279.98|28279.98|0
1606227880000|2020-11-24 14:24:40|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|0
1606227890000|2020-11-24 14:24:50|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|0
1606227940000|2020-11-24 14:25:40|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|0
1606227950000|2020-11-24 14:25:50|28280.73|28280.73|28280.73|28280.73|28280.73|28280.73|28280.73|28280.73|0
1606227960000|2020-11-24 14:26:00|28285.04|28285.04|28276.43|28276.43|28285.04|28285.04|28276.43|28276.43|0
1606227970000|2020-11-24 14:26:10|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|0
1606227980000|2020-11-24 14:26:20|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|0
1606227990000|2020-11-24 14:26:30|28281.76|28281.76|28277.45|28277.45|28281.76|28281.76|28277.45|28277.45|0
1606228020000|2020-11-24 14:27:00|28268.84|28268.84|28264.54|28264.54|28268.84|28268.84|28264.54|28264.54|0
1606228030000|2020-11-24 14:27:10|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|0
1606228040000|2020-11-24 14:27:20|28264.54|28264.54|28268.84|28268.84|28273.15|28273.15|28264.54|28264.54|0
1606228050000|2020-11-24 14:27:30|28270.62|28270.62|28270.62|28270.62|28270.62|28270.62|28270.62|28270.62|0
1606228060000|2020-11-24 14:27:40|28274.93|28274.93|28266.31|28266.31|28274.93|28274.93|28266.31|28266.31|0
1606228070000|2020-11-24 14:27:50|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|0
1606228080000|2020-11-24 14:28:00|28251.62|28251.62|28265.56|28265.56|28265.56|28265.56|28247.31|28247.31|0
1606228090000|2020-11-24 14:28:10|28261.26|28261.26|28242.25|28242.25|28261.26|28261.26|28242.25|28242.25|0
1606228100000|2020-11-24 14:28:20|28250.86|28250.86|28237.95|28237.95|28250.86|28250.86|28233.64|28233.64|0
1606228110000|2020-11-24 14:28:30|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|0
1606228120000|2020-11-24 14:28:40|28246.56|28246.56|28242.25|28242.25|28246.56|28246.56|28242.25|28242.25|0
1606228130000|2020-11-24 14:28:50|28246.56|28246.56|28233.64|28233.64|28246.56|28246.56|28233.64|28233.64|0
1606228140000|2020-11-24 14:29:00|28231.86|28231.86|28237.95|28237.95|28237.95|28237.95|28231.86|28231.86|0
1606228150000|2020-11-24 14:29:10|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1606228160000|2020-11-24 14:29:20|28229.33|28229.33|28220.72|28220.72|28229.33|28229.33|28207.8|28207.8|0
1606228170000|2020-11-24 14:29:30|28216.41|28216.41|28216.41|28216.41|28225.03|28225.03|28212.11|28212.11|0
1606228180000|2020-11-24 14:29:40|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|0
1606228190000|2020-11-24 14:29:50|28216.41|28216.41|28225.03|28225.03|28246.56|28246.56|28199.19|28199.19|0
1606228200000|2020-11-24 14:30:00|28212.11|28212.11|28222.5|28222.5|28250.86|28250.86|28207.8|28207.8|0
1606228210000|2020-11-24 14:30:10|28226.8|28226.8|28288.87|28288.87|28293.18|28293.18|28226.8|28226.8|0
1606228220000|2020-11-24 14:30:20|28280.26|28280.26|28288.87|28288.87|28293.18|28293.18|28271.65|28271.65|0
1606228230000|2020-11-24 14:30:30|28293.18|28293.18|28280.26|28280.26|28293.18|28293.18|28250.11|28250.11|0
1606228240000|2020-11-24 14:30:40|28284.56|28284.56|28273.42|28273.42|28284.56|28284.56|28269.12|28269.12|0
1606228250000|2020-11-24 14:30:50|28271.65|28271.65|28267.34|28267.34|28275.95|28275.95|28258.73|28258.73|0
1606228260000|2020-11-24 14:31:00|28271.65|28271.65|28263.03|28263.03|28271.65|28271.65|28263.03|28263.03|0
1606228270000|2020-11-24 14:31:10|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28250.11|28250.11|0
1606228280000|2020-11-24 14:31:20|28250.11|28250.11|28244.03|28244.03|28252.64|28252.64|28244.03|28244.03|0
1606228290000|2020-11-24 14:31:30|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|0
1606228300000|2020-11-24 14:31:40|28233.64|28233.64|28250.86|28250.86|28259.48|28259.48|28233.64|28233.64|0
1606228310000|2020-11-24 14:31:50|28255.17|28255.17|28246.56|28246.56|28255.17|28255.17|28246.56|28246.56|0
1606228320000|2020-11-24 14:32:00|28259.48|28259.48|28259.48|28259.48|28263.78|28263.78|28255.17|28255.17|0
1606228330000|2020-11-24 14:32:10|28263.78|28263.78|28255.17|28255.17|28268.09|28268.09|28255.17|28255.17|0
1606228340000|2020-11-24 14:32:20|28246.56|28246.56|28242.25|28242.25|28250.86|28250.86|28242.25|28242.25|0
1606228350000|2020-11-24 14:32:30|28238.7|28238.7|28231.86|28231.86|28240.47|28240.47|28231.86|28231.86|0
1606228360000|2020-11-24 14:32:40|28227.56|28227.56|28225.78|28225.78|28236.17|28236.17|28225.78|28225.78|0
1606228370000|2020-11-24 14:32:50|28238.7|28238.7|28230.08|28230.08|28247.31|28247.31|28225.78|28225.78|0
1606228380000|2020-11-24 14:33:00|28234.39|28234.39|28253.39|28253.39|28257.7|28257.7|28234.39|28234.39|0
1606228390000|2020-11-24 14:33:10|28257.7|28257.7|28274.93|28274.93|28274.93|28274.93|28257.7|28257.7|0
1606228400000|2020-11-24 14:33:20|28266.31|28266.31|28263.78|28263.78|28270.62|28270.62|28253.39|28253.39|0
1606228410000|2020-11-24 14:33:30|28255.17|28255.17|28265.56|28265.56|28265.56|28265.56|28255.17|28255.17|0
1606228420000|2020-11-24 14:33:40|28261.26|28261.26|28256.95|28256.95|28261.26|28261.26|28256.95|28256.95|0
1606228430000|2020-11-24 14:33:50|28261.26|28261.26|28269.87|28269.87|28269.87|28269.87|28261.26|28261.26|0
1606228440000|2020-11-24 14:34:00|28261.26|28261.26|28269.87|28269.87|28269.87|28269.87|28261.26|28261.26|0
1606228460000|2020-11-24 14:34:20|28265.56|28265.56|28252.64|28252.64|28265.56|28265.56|28252.64|28252.64|0
1606228470000|2020-11-24 14:34:30|28248.34|28248.34|28225.03|28225.03|28252.64|28252.64|28225.03|28225.03|0
1606228480000|2020-11-24 14:34:40|28233.64|28233.64|28222.5|28222.5|28233.64|28233.64|28220.72|28220.72|0
1606228490000|2020-11-24 14:34:50|28231.11|28231.11|28239.72|28239.72|28239.72|28239.72|28231.11|28231.11|0
1606228500000|2020-11-24 14:35:00|28235.42|28235.42|28248.34|28248.34|28256.95|28256.95|28235.42|28235.42|0
1606228510000|2020-11-24 14:35:10|28252.64|28252.64|28248.34|28248.34|28261.26|28261.26|28248.34|28248.34|0
1606228520000|2020-11-24 14:35:20|28252.64|28252.64|28261.26|28261.26|28261.26|28261.26|28252.64|28252.64|0
1606228530000|2020-11-24 14:35:30|28265.56|28265.56|28293.18|28293.18|28293.18|28293.18|28265.56|28265.56|0
1606228540000|2020-11-24 14:35:40|28286.34|28286.34|28277.73|28277.73|28299.26|28299.26|28277.73|28277.73|0
1606228550000|2020-11-24 14:35:50|28286.34|28286.34|28282.04|28282.04|28286.34|28286.34|28282.04|28282.04|0
1606228560000|2020-11-24 14:36:00|28286.34|28286.34|28282.04|28282.04|28286.34|28286.34|28282.04|28282.04|0
1606228570000|2020-11-24 14:36:10|28283.81|28283.81|28288.12|28288.12|28288.12|28288.12|28283.81|28283.81|0
1606228590000|2020-11-24 14:36:30|28292.43|28292.43|28298.51|28298.51|28302.82|28302.82|28292.43|28292.43|0
1606228600000|2020-11-24 14:36:40|28315.73|28315.73|28302.82|28302.82|28320.04|28320.04|28302.82|28302.82|0
1606228610000|2020-11-24 14:36:50|28307.12|28307.12|28311.43|28311.43|28311.43|28311.43|28307.12|28307.12|0
1606228620000|2020-11-24 14:37:00|28315.73|28315.73|28304.59|28304.59|28315.73|28315.73|28300.29|28300.29|0
1606228630000|2020-11-24 14:37:10|28308.9|28308.9|28300.29|28300.29|28308.9|28308.9|28295.98|28295.98|0
1606228650000|2020-11-24 14:37:30|28313.21|28313.21|28291.67|28291.67|28313.21|28313.21|28291.67|28291.67|0
1606228660000|2020-11-24 14:37:40|28295.98|28295.98|28308.9|28308.9|28308.9|28308.9|28295.98|28295.98|0
1606228670000|2020-11-24 14:37:50|28304.59|28304.59|28308.9|28308.9|28308.9|28308.9|28304.59|28304.59|0
1606228680000|2020-11-24 14:38:00|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1606228690000|2020-11-24 14:38:10|28319.29|28319.29|28306.37|28306.37|28319.29|28319.29|28306.37|28306.37|0
1606228700000|2020-11-24 14:38:20|28302.06|28302.06|28297.76|28297.76|28302.06|28302.06|28297.76|28297.76|0
1606228710000|2020-11-24 14:38:30|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1606228730000|2020-11-24 14:38:50|28291.67|28291.67|28264.06|28264.06|28291.67|28291.67|28264.06|28264.06|0
1606228760000|2020-11-24 14:39:20|28268.36|28268.36|28251.14|28251.14|28272.67|28272.67|28251.14|28251.14|0
1606228770000|2020-11-24 14:39:30|28242.53|28242.53|28229.61|28229.61|28242.53|28242.53|28229.61|28229.61|0
1606228780000|2020-11-24 14:39:40|28222.5|28222.5|28234.67|28234.67|28234.67|28234.67|28222.5|28222.5|0
1606228800000|2020-11-24 14:40:00|28230.36|28230.36|28238.97|28238.97|28247.58|28247.58|28230.36|28230.36|0
1606228810000|2020-11-24 14:40:10|28264.81|28264.81|28257.97|28257.97|28264.81|28264.81|28256.2|28256.2|0
1606228820000|2020-11-24 14:40:20|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|0
1606228830000|2020-11-24 14:40:30|28257.97|28257.97|28266.59|28266.59|28270.89|28270.89|28257.97|28257.97|0
1606228850000|2020-11-24 14:40:50|28262.28|28262.28|28253.67|28253.67|28262.28|28262.28|28253.67|28253.67|0
1606228860000|2020-11-24 14:41:00|28249.36|28249.36|28257.97|28257.97|28266.59|28266.59|28249.36|28249.36|0
1606228870000|2020-11-24 14:41:10|28270.89|28270.89|28270.89|28270.89|28270.89|28270.89|28270.89|28270.89|0
1606228880000|2020-11-24 14:41:20|28266.59|28266.59|28257.97|28257.97|28266.59|28266.59|28257.97|28257.97|0
1606228890000|2020-11-24 14:41:30|28253.67|28253.67|28245.06|28245.06|28253.67|28253.67|28245.06|28245.06|0
1606228900000|2020-11-24 14:41:40|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|0
1606228910000|2020-11-24 14:41:50|28253.67|28253.67|28245.06|28245.06|28253.67|28253.67|28245.06|28245.06|0
1606228920000|2020-11-24 14:42:00|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28236.44|28236.44|0
1606228930000|2020-11-24 14:42:10|28236.44|28236.44|28236.44|28236.44|28236.44|28236.44|28236.44|28236.44|0
1606228940000|2020-11-24 14:42:20|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|0
1606228950000|2020-11-24 14:42:30|28245.06|28245.06|28236.44|28236.44|28245.06|28245.06|28236.44|28236.44|0
1606228960000|2020-11-24 14:42:40|28245.06|28245.06|28238.22|28238.22|28245.06|28245.06|28236.44|28236.44|0
1606228970000|2020-11-24 14:42:50|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|0
1606228980000|2020-11-24 14:43:00|28246.83|28246.83|28255.45|28255.45|28255.45|28255.45|28246.83|28246.83|0
1606228990000|2020-11-24 14:43:10|28259.75|28259.75|28271.92|28271.92|28271.92|28271.92|28259.75|28259.75|0
1606229000000|2020-11-24 14:43:20|28276.23|28276.23|28284.84|28284.84|28289.15|28289.15|28276.23|28276.23|0
1606229010000|2020-11-24 14:43:30|28293.45|28293.45|28284.84|28284.84|28293.45|28293.45|28284.84|28284.84|0
1606229020000|2020-11-24 14:43:40|28276.23|28276.23|28280.53|28280.53|28280.53|28280.53|28271.92|28271.92|0
1606229030000|2020-11-24 14:43:50|28284.84|28284.84|28289.15|28289.15|28293.45|28293.45|28284.84|28284.84|0
1606229040000|2020-11-24 14:44:00|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1606229050000|2020-11-24 14:44:10|28284.84|28284.84|28290.92|28290.92|28290.92|28290.92|28282.31|28282.31|0
1606229060000|2020-11-24 14:44:20|28303.84|28303.84|28295.23|28295.23|28303.84|28303.84|28295.23|28295.23|0
1606229070000|2020-11-24 14:44:30|28290.92|28290.92|28297.01|28297.01|28297.01|28297.01|28290.92|28290.92|0
1606229080000|2020-11-24 14:44:40|28298.78|28298.78|28303.09|28303.09|28303.09|28303.09|28298.78|28298.78|0
1606229090000|2020-11-24 14:44:50|28294.48|28294.48|28294.48|28294.48|28298.78|28298.78|28294.48|28294.48|0
1606229100000|2020-11-24 14:45:00|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|0
1606229110000|2020-11-24 14:45:10|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|0
1606229120000|2020-11-24 14:45:20|28298.78|28298.78|28300.56|28300.56|28304.87|28304.87|28298.78|28298.78|0
1606229130000|2020-11-24 14:45:30|28296.25|28296.25|28283.34|28283.34|28296.25|28296.25|28283.34|28283.34|0
1606229140000|2020-11-24 14:45:40|28287.64|28287.64|28287.64|28287.64|28287.64|28287.64|28287.64|28287.64|0
1606229150000|2020-11-24 14:45:50|28283.34|28283.34|28283.34|28283.34|28287.64|28287.64|28283.34|28283.34|0
1606229160000|2020-11-24 14:46:00|28279.03|28279.03|28283.34|28283.34|28287.64|28287.64|28279.03|28279.03|0
1606229170000|2020-11-24 14:46:10|28291.95|28291.95|28291.95|28291.95|28291.95|28291.95|28291.95|28291.95|0
1606229180000|2020-11-24 14:46:20|28296.25|28296.25|28300.56|28300.56|28300.56|28300.56|28291.95|28291.95|0
1606229190000|2020-11-24 14:46:30|28309.17|28309.17|28309.17|28309.17|28309.17|28309.17|28305.62|28305.62|0
1606229200000|2020-11-24 14:46:40|28304.87|28304.87|28306.65|28306.65|28315.26|28315.26|28304.87|28304.87|0
1606229210000|2020-11-24 14:46:50|28315.26|28315.26|28310.95|28310.95|28315.26|28315.26|28306.65|28306.65|0
1606229220000|2020-11-24 14:47:00|28306.65|28306.65|28310.95|28310.95|28310.95|28310.95|28306.65|28306.65|0
1606229230000|2020-11-24 14:47:10|28315.26|28315.26|28309.17|28309.17|28323.87|28323.87|28309.17|28309.17|0
1606229240000|2020-11-24 14:47:20|28313.48|28313.48|28313.48|28313.48|28313.48|28313.48|28313.48|28313.48|0
1606229250000|2020-11-24 14:47:30|28315.26|28315.26|28326.67|28326.67|28329.2|28329.2|28310.95|28310.95|0
1606229260000|2020-11-24 14:47:40|28328.45|28328.45|28332.76|28332.76|28337.06|28337.06|28328.45|28328.45|0
1606229270000|2020-11-24 14:47:50|28341.37|28341.37|28367.21|28367.21|28367.21|28367.21|28341.37|28341.37|0
1606229280000|2020-11-24 14:48:00|28371.51|28371.51|28367.21|28367.21|28375.82|28375.82|28367.21|28367.21|0
1606229290000|2020-11-24 14:48:10|28361.12|28361.12|28369.74|28369.74|28369.74|28369.74|28352.51|28352.51|0
1606229310000|2020-11-24 14:48:30|28374.04|28374.04|28365.43|28365.43|28374.04|28374.04|28365.43|28365.43|0
1606229320000|2020-11-24 14:48:40|28361.12|28361.12|28350.73|28350.73|28361.12|28361.12|28350.73|28350.73|0
1606229330000|2020-11-24 14:48:50|28346.43|28346.43|28342.12|28342.12|28346.43|28346.43|28342.12|28342.12|0
1606229340000|2020-11-24 14:49:00|28346.43|28346.43|28344.65|28344.65|28346.43|28346.43|28344.65|28344.65|0
1606229350000|2020-11-24 14:49:10|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28336.04|28336.04|0
1606229360000|2020-11-24 14:49:20|28344.65|28344.65|28340.34|28340.34|28344.65|28344.65|28340.34|28340.34|0
1606229370000|2020-11-24 14:49:30|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|0
1606229380000|2020-11-24 14:49:40|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1606229390000|2020-11-24 14:49:50|28347.18|28347.18|28342.87|28342.87|28347.18|28347.18|28342.87|28342.87|0
1606229400000|2020-11-24 14:50:00|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|0
1606229410000|2020-11-24 14:50:10|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|0
1606229420000|2020-11-24 14:50:20|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1606229430000|2020-11-24 14:50:30|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|0
1606229440000|2020-11-24 14:50:40|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1606229450000|2020-11-24 14:50:50|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|28347.18|0
1606229460000|2020-11-24 14:51:00|28355.79|28355.79|28360.1|28360.1|28364.4|28364.4|28355.79|28355.79|0
1606229470000|2020-11-24 14:51:10|28355.79|28355.79|28368.71|28368.71|28368.71|28368.71|28355.79|28355.79|0
1606229490000|2020-11-24 14:51:30|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|0
1606229500000|2020-11-24 14:51:40|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|28368.71|0
1606229510000|2020-11-24 14:51:50|28364.4|28364.4|28373.02|28373.02|28373.02|28373.02|28364.4|28364.4|0
1606229520000|2020-11-24 14:52:00|28368.71|28368.71|28364.4|28364.4|28368.71|28368.71|28364.4|28364.4|0
1606229530000|2020-11-24 14:52:10|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|0
1606229540000|2020-11-24 14:52:20|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|0
1606229560000|2020-11-24 14:52:40|28371.24|28371.24|28362.63|28362.63|28371.24|28371.24|28362.63|28362.63|0
1606229570000|2020-11-24 14:52:50|28366.93|28366.93|28379.85|28379.85|28379.85|28379.85|28366.93|28366.93|0
1606229590000|2020-11-24 14:53:10|28384.16|28384.16|28392.02|28392.02|28392.77|28392.77|28384.16|28384.16|0
1606229600000|2020-11-24 14:53:20|28400.63|28400.63|28417.86|28417.86|28417.86|28417.86|28400.63|28400.63|0
1606229610000|2020-11-24 14:53:30|28416.08|28416.08|28424.69|28424.69|28424.69|28424.69|28416.08|28416.08|0
1606229620000|2020-11-24 14:53:40|28429|28429|28420.39|28420.39|28433.31|28433.31|28420.39|28420.39|0
1606229630000|2020-11-24 14:53:50|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|28416.08|0
1606229650000|2020-11-24 14:54:10|28411.77|28411.77|28407.47|28407.47|28411.77|28411.77|28407.47|28407.47|0
1606229660000|2020-11-24 14:54:20|28411.77|28411.77|28415.33|28415.33|28415.33|28415.33|28411.77|28411.77|0
1606229670000|2020-11-24 14:54:30|28411.02|28411.02|28425.72|28425.72|28425.72|28425.72|28411.02|28411.02|0
1606229680000|2020-11-24 14:54:40|28430.03|28430.03|28430.03|28430.03|28430.03|28430.03|28430.03|28430.03|0
1606229690000|2020-11-24 14:54:50|28425.72|28425.72|28417.11|28417.11|28425.72|28425.72|28417.11|28417.11|0
1606229720000|2020-11-24 14:55:20|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28406.72|28406.72|0
1606229730000|2020-11-24 14:55:30|28412.8|28412.8|28417.11|28417.11|28417.11|28417.11|28412.8|28412.8|0
1606229750000|2020-11-24 14:55:50|28412.8|28412.8|28415.6|28415.6|28415.6|28415.6|28401.66|28401.66|0
1606229760000|2020-11-24 14:56:00|28413.83|28413.83|28410.27|28410.27|28415.6|28415.6|28410.27|28410.27|0
1606229770000|2020-11-24 14:56:10|28401.66|28401.66|28387.71|28387.71|28401.66|28401.66|28387.71|28387.71|0
1606229810000|2020-11-24 14:56:50|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|0
1606229840000|2020-11-24 14:57:20|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|0
1606229850000|2020-11-24 14:57:30|28374.79|28374.79|28382.66|28382.66|28382.66|28382.66|28374.79|28374.79|0
1606229860000|2020-11-24 14:57:40|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|28386.96|0
1606229880000|2020-11-24 14:58:00|28391.27|28391.27|28386.96|28386.96|28391.27|28391.27|28386.96|28386.96|0
1606229890000|2020-11-24 14:58:10|28388.74|28388.74|28399.13|28399.13|28399.13|28399.13|28388.74|28388.74|0
1606229910000|2020-11-24 14:58:30|28394.82|28394.82|28412.05|28412.05|28412.05|28412.05|28390.52|28390.52|0
1606229920000|2020-11-24 14:58:40|28416.36|28416.36|28404.19|28404.19|28416.36|28416.36|28404.19|28404.19|0
1606229930000|2020-11-24 14:58:50|28399.88|28399.88|28395.58|28395.58|28399.88|28399.88|28395.58|28395.58|0
1606229940000|2020-11-24 14:59:00|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|0
1606229950000|2020-11-24 14:59:10|28393.05|28393.05|28388.74|28388.74|28405.97|28405.97|28388.74|28388.74|0
1606229960000|2020-11-24 14:59:20|28393.05|28393.05|28393.05|28393.05|28397.35|28397.35|28393.05|28393.05|0
1606229970000|2020-11-24 14:59:30|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|28397.35|0
1606229990000|2020-11-24 14:59:50|28423.19|28423.19|28410.27|28410.27|28423.19|28423.19|28410.27|28410.27|0
1606230000000|2020-11-24 15:00:00|28405.97|28405.97|28401.66|28401.66|28405.97|28405.97|28397.35|28397.35|0
1606230010000|2020-11-24 15:00:10|28410.27|28410.27|28410.27|28410.27|28410.27|28410.27|28410.27|28410.27|0
1606230020000|2020-11-24 15:00:20|28401.66|28401.66|28397.35|28397.35|28401.66|28401.66|28397.35|28397.35|0
1606230030000|2020-11-24 15:00:30|28388.74|28388.74|28401.66|28401.66|28401.66|28401.66|28388.74|28388.74|0
1606230050000|2020-11-24 15:00:50|28399.88|28399.88|28399.88|28399.88|28399.88|28399.88|28399.88|28399.88|0
1606230060000|2020-11-24 15:01:00|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|0
1606230070000|2020-11-24 15:01:10|28410.27|28410.27|28418.88|28418.88|28418.88|28418.88|28410.27|28410.27|0
1606230080000|2020-11-24 15:01:20|28414.58|28414.58|28410.27|28410.27|28414.58|28414.58|28410.27|28410.27|0
1606230090000|2020-11-24 15:01:30|28408.49|28408.49|28404.19|28404.19|28408.49|28408.49|28404.19|28404.19|0
1606230100000|2020-11-24 15:01:40|28408.49|28408.49|28412.8|28412.8|28412.8|28412.8|28395.58|28395.58|0
1606230120000|2020-11-24 15:02:00|28417.11|28417.11|28404.19|28404.19|28417.11|28417.11|28404.19|28404.19|0
1606230130000|2020-11-24 15:02:10|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|0
1606230140000|2020-11-24 15:02:20|28412.8|28412.8|28408.49|28408.49|28412.8|28412.8|28408.49|28408.49|0
1606230160000|2020-11-24 15:02:40|28412.8|28412.8|28399.88|28399.88|28412.8|28412.8|28399.88|28399.88|0
1606230180000|2020-11-24 15:03:00|28404.19|28404.19|28404.19|28404.19|28404.19|28404.19|28404.19|28404.19|0
1606230190000|2020-11-24 15:03:10|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|28408.49|0
1606230200000|2020-11-24 15:03:20|28412.8|28412.8|28412.8|28412.8|28412.8|28412.8|28412.8|28412.8|0
1606230220000|2020-11-24 15:03:40|28421.41|28421.41|28425.72|28425.72|28425.72|28425.72|28421.41|28421.41|0
1606230230000|2020-11-24 15:03:50|28421.41|28421.41|28421.41|28421.41|28421.41|28421.41|28421.41|28421.41|0
1606230240000|2020-11-24 15:04:00|28430.03|28430.03|28434.33|28434.33|28434.33|28434.33|28430.03|28430.03|0
1606230250000|2020-11-24 15:04:10|28436.11|28436.11|28449.03|28449.03|28449.03|28449.03|28436.11|28436.11|0
1606230270000|2020-11-24 15:04:30|28453.33|28453.33|28457.64|28457.64|28457.64|28457.64|28453.33|28453.33|0
1606230300000|2020-11-24 15:05:00|28461.2|28461.2|28452.58|28452.58|28461.2|28461.2|28452.58|28452.58|0
1606230310000|2020-11-24 15:05:10|28456.89|28456.89|28465.5|28465.5|28469.81|28469.81|28456.89|28456.89|0
1606230330000|2020-11-24 15:05:30|28452.58|28452.58|28452.58|28452.58|28452.58|28452.58|28452.58|28452.58|0
1606230350000|2020-11-24 15:05:50|28461.2|28461.2|28465.5|28465.5|28465.5|28465.5|28461.2|28461.2|0
1606230360000|2020-11-24 15:06:00|28461.2|28461.2|28462.97|28462.97|28471.59|28471.59|28461.2|28461.2|0
1606230370000|2020-11-24 15:06:10|28454.36|28454.36|28454.36|28454.36|28454.36|28454.36|28454.36|28454.36|0
1606230380000|2020-11-24 15:06:20|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|0
1606230390000|2020-11-24 15:06:30|28441.44|28441.44|28445.75|28445.75|28445.75|28445.75|28441.44|28441.44|0
1606230400000|2020-11-24 15:06:40|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|0
1606230410000|2020-11-24 15:06:50|28439.66|28439.66|28439.66|28439.66|28439.66|28439.66|28439.66|28439.66|0
1606230420000|2020-11-24 15:07:00|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|28443.97|0
1606230430000|2020-11-24 15:07:10|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|0
1606230440000|2020-11-24 15:07:20|28452.58|28452.58|28452.58|28452.58|28452.58|28452.58|28452.58|28452.58|0
1606230450000|2020-11-24 15:07:30|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|0
1606230470000|2020-11-24 15:07:50|28461.2|28461.2|28453.33|28453.33|28461.2|28461.2|28453.33|28453.33|0
1606230480000|2020-11-24 15:08:00|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|28451.56|0
1606230500000|2020-11-24 15:08:20|28447.25|28447.25|28447.25|28447.25|28447.25|28447.25|28447.25|28447.25|0
1606230540000|2020-11-24 15:09:00|28442.94|28442.94|28451.56|28451.56|28451.56|28451.56|28442.94|28442.94|0
1606230550000|2020-11-24 15:09:10|28447.25|28447.25|28430.03|28430.03|28447.25|28447.25|28430.03|28430.03|0
1606230560000|2020-11-24 15:09:20|28425.72|28425.72|28430.03|28430.03|28430.03|28430.03|28425.72|28425.72|0
1606230570000|2020-11-24 15:09:30|28425.72|28425.72|28425.72|28425.72|28425.72|28425.72|28425.72|28425.72|0
1606230590000|2020-11-24 15:09:50|28419.64|28419.64|28416.08|28416.08|28419.64|28419.64|28416.08|28416.08|0
1606230600000|2020-11-24 15:10:00|28407.47|28407.47|28407.47|28407.47|28407.47|28407.47|28407.47|28407.47|0
1606230610000|2020-11-24 15:10:10|28403.91|28403.91|28401.38|28401.38|28405.69|28405.69|28401.38|28401.38|0
1606230620000|2020-11-24 15:10:20|28392.77|28392.77|28389.22|28389.22|28395.3|28395.3|28380.6|28380.6|0
1606230630000|2020-11-24 15:10:30|28393.52|28393.52|28397.83|28397.83|28397.83|28397.83|28393.52|28393.52|0
1606230640000|2020-11-24 15:10:40|28406.44|28406.44|28408.22|28408.22|28408.22|28408.22|28406.44|28406.44|0
1606230650000|2020-11-24 15:10:50|28410|28410|28410|28410|28410|28410|28410|28410|0
1606230660000|2020-11-24 15:11:00|28418.61|28418.61|28414.3|28414.3|28418.61|28418.61|28414.3|28414.3|0
1606230670000|2020-11-24 15:11:10|28418.61|28418.61|28418.61|28418.61|28418.61|28418.61|28418.61|28418.61|0
1606230700000|2020-11-24 15:11:40|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|28420.39|0
1606230710000|2020-11-24 15:11:50|28429|28429|28424.69|28424.69|28429|28429|28424.69|28424.69|0
1606230720000|2020-11-24 15:12:00|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|0
1606230730000|2020-11-24 15:12:10|28421.14|28421.14|28421.14|28421.14|28421.14|28421.14|28421.14|28421.14|0
1606230740000|2020-11-24 15:12:20|28425.44|28425.44|28423.67|28423.67|28425.44|28425.44|28423.67|28423.67|0
1606230750000|2020-11-24 15:12:30|28427.97|28427.97|28440.89|28440.89|28440.89|28440.89|28427.97|28427.97|0
1606230760000|2020-11-24 15:12:40|28445.2|28445.2|28445.2|28445.2|28445.2|28445.2|28445.2|28445.2|0
1606230770000|2020-11-24 15:12:50|28449.51|28449.51|28453.81|28453.81|28453.81|28453.81|28449.51|28449.51|0
1606230780000|2020-11-24 15:13:00|28449.51|28449.51|28453.81|28453.81|28458.12|28458.12|28449.51|28449.51|0
1606230800000|2020-11-24 15:13:20|28449.51|28449.51|28447.73|28447.73|28449.51|28449.51|28447.73|28447.73|0
1606230810000|2020-11-24 15:13:30|28443.42|28443.42|28439.12|28439.12|28443.42|28443.42|28439.12|28439.12|0
1606230830000|2020-11-24 15:13:50|28434.81|28434.81|28434.81|28434.81|28434.81|28434.81|28434.81|28434.81|0
1606230840000|2020-11-24 15:14:00|28430.5|28430.5|28428.73|28428.73|28430.5|28430.5|28428.73|28428.73|0
1606230850000|2020-11-24 15:14:10|28433.03|28433.03|28433.03|28433.03|28437.34|28437.34|28433.03|28433.03|0
1606230860000|2020-11-24 15:14:20|28434.81|28434.81|28436.59|28436.59|28445.2|28445.2|28434.81|28434.81|0
1606230870000|2020-11-24 15:14:30|28440.89|28440.89|28449.51|28449.51|28449.51|28449.51|28440.89|28440.89|0
1606230900000|2020-11-24 15:15:00|28445.2|28445.2|28445.2|28445.2|28445.2|28445.2|28440.89|28440.89|0
1606230920000|2020-11-24 15:15:20|28449.51|28449.51|28449.51|28449.51|28449.51|28449.51|28449.51|28449.51|0
1606230940000|2020-11-24 15:15:40|28447.73|28447.73|28462.42|28462.42|28462.42|28462.42|28447.73|28447.73|0
1606230950000|2020-11-24 15:15:50|28466.73|28466.73|28466.73|28466.73|28466.73|28466.73|28466.73|28466.73|0
1606230960000|2020-11-24 15:16:00|28462.42|28462.42|28479.65|28479.65|28479.65|28479.65|28462.42|28462.42|0
1606230970000|2020-11-24 15:16:10|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|0
1606230980000|2020-11-24 15:16:20|28473.57|28473.57|28473.57|28473.57|28473.57|28473.57|28469.26|28469.26|0
1606231000000|2020-11-24 15:16:40|28475.34|28475.34|28467.48|28467.48|28475.34|28475.34|28467.48|28467.48|0
1606231010000|2020-11-24 15:16:50|28471.79|28471.79|28471.79|28471.79|28471.79|28471.79|28471.79|28471.79|0
1606231020000|2020-11-24 15:17:00|28470.01|28470.01|28471.79|28471.79|28471.79|28471.79|28470.01|28470.01|0
1606231030000|2020-11-24 15:17:10|28467.48|28467.48|28467.48|28467.48|28467.48|28467.48|28467.48|28467.48|0
1606231040000|2020-11-24 15:17:20|28463.18|28463.18|28469.26|28469.26|28469.26|28469.26|28463.18|28463.18|0
1606231050000|2020-11-24 15:17:30|28471.04|28471.04|28471.04|28471.04|28471.04|28471.04|28471.04|28471.04|0
1606231060000|2020-11-24 15:17:40|28469.26|28469.26|28469.26|28469.26|28469.26|28469.26|28469.26|28469.26|0
1606231070000|2020-11-24 15:17:50|28471.04|28471.04|28464.95|28464.95|28471.04|28471.04|28464.95|28464.95|0
1606231080000|2020-11-24 15:18:00|28469.26|28469.26|28473.57|28473.57|28473.57|28473.57|28469.26|28469.26|0
1606231090000|2020-11-24 15:18:10|28482.18|28482.18|28486.48|28486.48|28486.48|28486.48|28482.18|28482.18|0
1606231100000|2020-11-24 15:18:20|28482.18|28482.18|28482.18|28482.18|28482.18|28482.18|28482.18|28482.18|0
1606231120000|2020-11-24 15:18:40|28486.48|28486.48|28499.4|28499.4|28499.4|28499.4|28486.48|28486.48|0
1606231130000|2020-11-24 15:18:50|28497.63|28497.63|28499.4|28499.4|28499.4|28499.4|28497.63|28497.63|0
1606231140000|2020-11-24 15:19:00|28503.71|28503.71|28503.71|28503.71|28503.71|28503.71|28503.71|28503.71|0
1606231150000|2020-11-24 15:19:10|28495.85|28495.85|28495.85|28495.85|28495.85|28495.85|28495.85|28495.85|0
1606231160000|2020-11-24 15:19:20|28487.24|28487.24|28475.07|28475.07|28487.24|28487.24|28475.07|28475.07|0
1606231170000|2020-11-24 15:19:30|28470.76|28470.76|28462.15|28462.15|28470.76|28470.76|28462.15|28462.15|0
1606231180000|2020-11-24 15:19:40|28453.54|28453.54|28453.54|28453.54|28453.54|28453.54|28453.54|28453.54|0
1606231190000|2020-11-24 15:19:50|28449.23|28449.23|28441.37|28441.37|28449.23|28449.23|28441.37|28441.37|0
1606231200000|2020-11-24 15:20:00|28443.15|28443.15|28430.23|28430.23|28443.15|28443.15|28430.23|28430.23|0
1606231220000|2020-11-24 15:20:20|28425.92|28425.92|28425.92|28425.92|28425.92|28425.92|28425.92|28425.92|0
1606231240000|2020-11-24 15:20:40|28424.14|28424.14|28419.84|28419.84|28424.14|28424.14|28419.84|28419.84|0
1606231250000|2020-11-24 15:20:50|28424.14|28424.14|28408.7|28408.7|28424.14|28424.14|28406.92|28406.92|0
1606231280000|2020-11-24 15:21:20|28410.47|28410.47|28419.09|28419.09|28432.01|28432.01|28410.47|28410.47|0
1606231290000|2020-11-24 15:21:30|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606231300000|2020-11-24 15:21:40|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|0
1606231310000|2020-11-24 15:21:50|28406.17|28406.17|28406.17|28406.17|28406.17|28406.17|28406.17|28406.17|0
1606231320000|2020-11-24 15:22:00|28410.47|28410.47|28406.17|28406.17|28410.47|28410.47|28406.17|28406.17|0
1606231330000|2020-11-24 15:22:10|28410.47|28410.47|28408.7|28408.7|28410.47|28410.47|28408.7|28408.7|0
1606231340000|2020-11-24 15:22:20|28413|28413|28429.48|28429.48|28429.48|28429.48|28413|28413|0
1606231350000|2020-11-24 15:22:30|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|0
1606231360000|2020-11-24 15:22:40|28433.03|28433.03|28433.03|28433.03|28433.03|28433.03|28433.03|28433.03|0
1606231370000|2020-11-24 15:22:50|28428.73|28428.73|28428.73|28428.73|28428.73|28428.73|28428.73|28428.73|0
1606231380000|2020-11-24 15:23:00|28426.95|28426.95|28414.03|28414.03|28428.73|28428.73|28412.25|28412.25|0
1606231390000|2020-11-24 15:23:10|28416.56|28416.56|28429.48|28429.48|28429.48|28429.48|28416.56|28416.56|0
1606231400000|2020-11-24 15:23:20|28433.78|28433.78|28446.7|28446.7|28446.7|28446.7|28433.78|28433.78|0
1606231410000|2020-11-24 15:23:30|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|0
1606231430000|2020-11-24 15:23:50|28444.17|28444.17|28435.56|28435.56|28444.17|28444.17|28433.78|28433.78|0
1606231440000|2020-11-24 15:24:00|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|0
1606231450000|2020-11-24 15:24:10|28435.56|28435.56|28442.4|28442.4|28444.17|28444.17|28435.56|28435.56|0
1606231460000|2020-11-24 15:24:20|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|0
1606231470000|2020-11-24 15:24:30|28442.4|28442.4|28442.4|28442.4|28446.7|28446.7|28442.4|28442.4|0
1606231480000|2020-11-24 15:24:40|28444.17|28444.17|28438.09|28438.09|28444.17|28444.17|28438.09|28438.09|0
1606231510000|2020-11-24 15:25:10|28429.48|28429.48|28426.95|28426.95|28429.48|28429.48|28425.17|28425.17|0
1606231530000|2020-11-24 15:25:30|28422.64|28422.64|28422.64|28422.64|28422.64|28422.64|28422.64|28422.64|0
1606231540000|2020-11-24 15:25:40|28426.95|28426.95|28426.95|28426.95|28426.95|28426.95|28426.95|28426.95|0
1606231550000|2020-11-24 15:25:50|28425.17|28425.17|28431.25|28431.25|28431.25|28431.25|28425.17|28425.17|0
1606231560000|2020-11-24 15:26:00|28426.95|28426.95|28422.64|28422.64|28426.95|28426.95|28422.64|28422.64|0
1606231570000|2020-11-24 15:26:10|28418.34|28418.34|28431.25|28431.25|28431.25|28431.25|28418.34|28418.34|0
1606231580000|2020-11-24 15:26:20|28429.48|28429.48|28435.56|28435.56|28435.56|28435.56|28429.48|28429.48|0
1606231590000|2020-11-24 15:26:30|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|0
1606231600000|2020-11-24 15:26:40|28435.56|28435.56|28442.4|28442.4|28442.4|28442.4|28433.78|28433.78|0
1606231610000|2020-11-24 15:26:50|28438.09|28438.09|28439.87|28439.87|28439.87|28439.87|28438.09|28438.09|0
1606231620000|2020-11-24 15:27:00|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|0
1606231630000|2020-11-24 15:27:10|28433.78|28433.78|28429.48|28429.48|28433.78|28433.78|28429.48|28429.48|0
1606231640000|2020-11-24 15:27:20|28433.78|28433.78|28433.78|28433.78|28433.78|28433.78|28433.78|28433.78|0
1606231690000|2020-11-24 15:28:10|28438.09|28438.09|28442.4|28442.4|28442.4|28442.4|28438.09|28438.09|0
1606231700000|2020-11-24 15:28:20|28440.62|28440.62|28446.7|28446.7|28446.7|28446.7|28440.62|28440.62|0
1606231710000|2020-11-24 15:28:30|28451.01|28451.01|28439.87|28439.87|28451.01|28451.01|28439.87|28439.87|0
1606231720000|2020-11-24 15:28:40|28444.17|28444.17|28442.4|28442.4|28452.79|28452.79|28442.4|28442.4|0
1606231730000|2020-11-24 15:28:50|28438.09|28438.09|28433.78|28433.78|28438.09|28438.09|28433.78|28433.78|0
1606231740000|2020-11-24 15:29:00|28438.09|28438.09|28433.78|28433.78|28438.09|28438.09|28433.78|28433.78|0
1606231750000|2020-11-24 15:29:10|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|0
1606231770000|2020-11-24 15:29:30|28442.4|28442.4|28446.7|28446.7|28451.01|28451.01|28442.4|28442.4|0
1606231780000|2020-11-24 15:29:40|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|0
1606231800000|2020-11-24 15:30:00|28438.09|28438.09|28433.78|28433.78|28438.09|28438.09|28433.78|28433.78|0
1606231810000|2020-11-24 15:30:10|28425.92|28425.92|28425.92|28425.92|28425.92|28425.92|28425.92|28425.92|0
1606231830000|2020-11-24 15:30:30|28421.62|28421.62|28421.62|28421.62|28421.62|28421.62|28421.62|28421.62|0
1606231850000|2020-11-24 15:30:50|28423.39|28423.39|28419.09|28419.09|28423.39|28423.39|28419.09|28419.09|0
1606231880000|2020-11-24 15:31:20|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606231890000|2020-11-24 15:31:30|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1606231900000|2020-11-24 15:31:40|28420.86|28420.86|28420.86|28420.86|28420.86|28420.86|28420.86|28420.86|0
1606231930000|2020-11-24 15:32:10|28416.56|28416.56|28416.56|28416.56|28416.56|28416.56|28416.56|28416.56|0
1606231950000|2020-11-24 15:32:30|28412.25|28412.25|28412.25|28412.25|28412.25|28412.25|28412.25|28412.25|0
1606231970000|2020-11-24 15:32:50|28410.47|28410.47|28401.86|28401.86|28410.47|28410.47|28401.86|28401.86|0
1606231980000|2020-11-24 15:33:00|28400.08|28400.08|28404.39|28404.39|28404.39|28404.39|28400.08|28400.08|0
1606231990000|2020-11-24 15:33:10|28408.7|28408.7|28410.47|28410.47|28410.47|28410.47|28408.7|28408.7|0
1606232010000|2020-11-24 15:33:30|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606232020000|2020-11-24 15:33:40|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1606232030000|2020-11-24 15:33:50|28423.39|28423.39|28406.17|28406.17|28423.39|28423.39|28406.17|28406.17|0
1606232040000|2020-11-24 15:34:00|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|0
1606232050000|2020-11-24 15:34:10|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606232060000|2020-11-24 15:34:20|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1606232070000|2020-11-24 15:34:30|28414.78|28414.78|28419.09|28419.09|28419.09|28419.09|28414.78|28414.78|0
1606232090000|2020-11-24 15:34:50|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606232100000|2020-11-24 15:35:00|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1606232120000|2020-11-24 15:35:20|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606232150000|2020-11-24 15:35:50|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|28410.47|0
1606232210000|2020-11-24 15:36:50|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|28414.78|0
1606232220000|2020-11-24 15:37:00|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|28419.09|0
1606232230000|2020-11-24 15:37:10|28414.78|28414.78|28419.09|28419.09|28419.09|28419.09|28410.47|28410.47|0
1606232250000|2020-11-24 15:37:30|28414.78|28414.78|28405.14|28405.14|28414.78|28414.78|28405.14|28405.14|0
1606232270000|2020-11-24 15:37:50|28403.36|28403.36|28392.97|28392.97|28403.36|28403.36|28392.97|28392.97|0
1606232280000|2020-11-24 15:38:00|28394.75|28394.75|28394.75|28394.75|28394.75|28394.75|28394.75|28394.75|0
1606232290000|2020-11-24 15:38:10|28390.44|28390.44|28390.44|28390.44|28390.44|28390.44|28390.44|28390.44|0
1606232330000|2020-11-24 15:38:50|28386.14|28386.14|28386.14|28386.14|28386.14|28386.14|28386.14|28386.14|0
1606232360000|2020-11-24 15:39:20|28384.36|28384.36|28374.72|28374.72|28384.36|28384.36|28374.72|28374.72|0
1606232370000|2020-11-24 15:39:30|28370.42|28370.42|28366.11|28366.11|28370.42|28370.42|28366.11|28366.11|0
1606232400000|2020-11-24 15:40:00|28361.8|28361.8|28359.27|28359.27|28363.58|28363.58|28359.27|28359.27|0
1606232410000|2020-11-24 15:40:10|28354.97|28354.97|28359.27|28359.27|28359.27|28359.27|28354.97|28354.97|0
1606232420000|2020-11-24 15:40:20|28354.97|28354.97|28354.97|28354.97|28354.97|28354.97|28354.97|28354.97|0
1606232430000|2020-11-24 15:40:30|28359.27|28359.27|28363.58|28363.58|28363.58|28363.58|28359.27|28359.27|0
1606232440000|2020-11-24 15:40:40|28361.8|28361.8|28361.8|28361.8|28361.8|28361.8|28361.8|28361.8|0
1606232450000|2020-11-24 15:40:50|28357.5|28357.5|28353.19|28353.19|28357.5|28357.5|28353.19|28353.19|0
1606232470000|2020-11-24 15:41:10|28344.58|28344.58|28346.36|28346.36|28346.36|28346.36|28344.58|28344.58|0
1606232480000|2020-11-24 15:41:20|28342.05|28342.05|28342.05|28342.05|28342.05|28342.05|28342.05|28342.05|0
1606232490000|2020-11-24 15:41:30|28346.36|28346.36|28346.36|28346.36|28346.36|28346.36|28346.36|28346.36|0
1606232500000|2020-11-24 15:41:40|28342.8|28342.8|28338.49|28338.49|28342.8|28342.8|28338.49|28338.49|0
1606232510000|2020-11-24 15:41:50|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|0
1606232530000|2020-11-24 15:42:10|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|0
1606232540000|2020-11-24 15:42:20|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|28342.8|0
1606232550000|2020-11-24 15:42:30|28338.49|28338.49|28338.49|28338.49|28338.49|28338.49|28338.49|28338.49|0
1606232580000|2020-11-24 15:43:00|28334.19|28334.19|28334.19|28334.19|28334.19|28334.19|28334.19|28334.19|0
1606232600000|2020-11-24 15:43:20|28332.41|28332.41|28324.55|28324.55|28332.41|28332.41|28324.55|28324.55|0
1606232610000|2020-11-24 15:43:30|28322.77|28322.77|28322.77|28322.77|28322.77|28322.77|28322.77|28322.77|0
1606232620000|2020-11-24 15:43:40|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|28318.47|0
1606232630000|2020-11-24 15:43:50|28320.24|28320.24|28320.24|28320.24|28320.24|28320.24|28320.24|28320.24|0
1606232650000|2020-11-24 15:44:10|28322.02|28322.02|28328.1|28328.1|28328.1|28328.1|28322.02|28322.02|0
1606232680000|2020-11-24 15:44:40|28332.41|28332.41|28336.72|28336.72|28336.72|28336.72|28332.41|28332.41|0
1606232690000|2020-11-24 15:44:50|28332.41|28332.41|28328.1|28328.1|28332.41|28332.41|28328.1|28328.1|0
1606232700000|2020-11-24 15:45:00|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|0
1606232730000|2020-11-24 15:45:30|28322.02|28322.02|28322.02|28322.02|28322.02|28322.02|28322.02|28322.02|0
1606232740000|2020-11-24 15:45:40|28326.33|28326.33|28322.02|28322.02|28326.33|28326.33|28322.02|28322.02|0
1606232760000|2020-11-24 15:46:00|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|28323.8|0
1606232780000|2020-11-24 15:46:20|28319.49|28319.49|28319.49|28319.49|28319.49|28319.49|28319.49|28319.49|0
1606232790000|2020-11-24 15:46:30|28315.19|28315.19|28310.88|28310.88|28315.19|28315.19|28310.88|28310.88|0
1606232810000|2020-11-24 15:46:50|28319.49|28319.49|28310.88|28310.88|28319.49|28319.49|28310.88|28310.88|0
1606232830000|2020-11-24 15:47:10|28306.57|28306.57|28302.27|28302.27|28306.57|28306.57|28302.27|28302.27|0
1606232840000|2020-11-24 15:47:20|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1606232850000|2020-11-24 15:47:30|28298.71|28298.71|28296.93|28296.93|28301.24|28301.24|28296.93|28296.93|0
1606232860000|2020-11-24 15:47:40|28301.24|28301.24|28298.71|28298.71|28303.02|28303.02|28298.71|28298.71|0
1606232880000|2020-11-24 15:48:00|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1606232890000|2020-11-24 15:48:10|28302.27|28302.27|28297.96|28297.96|28302.27|28302.27|28297.96|28297.96|0
1606232920000|2020-11-24 15:48:40|28293.65|28293.65|28293.65|28293.65|28293.65|28293.65|28293.65|28293.65|0
1606232960000|2020-11-24 15:49:20|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|0
1606232970000|2020-11-24 15:49:30|28287.57|28287.57|28278.96|28278.96|28287.57|28287.57|28278.96|28278.96|0
1606233050000|2020-11-24 15:50:50|28268.57|28268.57|28262.48|28262.48|28268.57|28268.57|28262.48|28262.48|0
1606233060000|2020-11-24 15:51:00|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|0
1606233080000|2020-11-24 15:51:20|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|0
1606233090000|2020-11-24 15:51:30|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|0
1606233100000|2020-11-24 15:51:40|28268.57|28268.57|28268.57|28268.57|28268.57|28268.57|28268.57|28268.57|0
1606233140000|2020-11-24 15:52:20|28259.95|28259.95|28249.56|28249.56|28259.95|28259.95|28249.56|28249.56|0
1606233150000|2020-11-24 15:52:30|28245.26|28245.26|28243.48|28243.48|28245.26|28245.26|28243.48|28243.48|0
1606233160000|2020-11-24 15:52:40|28241.7|28241.7|28241.7|28241.7|28241.7|28241.7|28241.7|28241.7|0
1606233170000|2020-11-24 15:52:50|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|0
1606233180000|2020-11-24 15:53:00|28233.09|28233.09|28233.09|28233.09|28233.09|28233.09|28233.09|28233.09|0
1606233190000|2020-11-24 15:53:10|28237.4|28237.4|28241.7|28241.7|28241.7|28241.7|28237.4|28237.4|0
1606233200000|2020-11-24 15:53:20|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|0
1606233230000|2020-11-24 15:53:50|28233.09|28233.09|28233.09|28233.09|28233.09|28233.09|28228.78|28228.78|0
1606233240000|2020-11-24 15:54:00|28234.87|28234.87|28234.87|28234.87|28234.87|28234.87|28234.87|28234.87|0
1606233280000|2020-11-24 15:54:40|28236.65|28236.65|28236.65|28236.65|28240.95|28240.95|28236.65|28236.65|0
1606233300000|2020-11-24 15:55:00|28240.95|28240.95|28240.95|28240.95|28240.95|28240.95|28240.95|28240.95|0
1606233320000|2020-11-24 15:55:20|28249.56|28249.56|28253.87|28253.87|28253.87|28253.87|28249.56|28249.56|0
1606233350000|2020-11-24 15:55:50|28255.65|28255.65|28255.65|28255.65|28255.65|28255.65|28255.65|28255.65|0
1606233360000|2020-11-24 15:56:00|28257.43|28257.43|28266.04|28266.04|28266.04|28266.04|28257.43|28257.43|0
1606233370000|2020-11-24 15:56:10|28261.73|28261.73|28261.73|28261.73|28266.04|28266.04|28261.73|28261.73|0
1606233380000|2020-11-24 15:56:20|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|0
1606233390000|2020-11-24 15:56:30|28267.82|28267.82|28267.82|28267.82|28267.82|28267.82|28267.82|28267.82|0
1606233400000|2020-11-24 15:56:40|28269.59|28269.59|28286.82|28286.82|28286.82|28286.82|28269.59|28269.59|0
1606233410000|2020-11-24 15:56:50|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|28278.21|0
1606233420000|2020-11-24 15:57:00|28273.9|28273.9|28279.98|28279.98|28279.98|28279.98|28273.9|28273.9|0
1606233440000|2020-11-24 15:57:20|28267.06|28267.06|28267.06|28267.06|28267.06|28267.06|28267.06|28267.06|0
1606233450000|2020-11-24 15:57:30|28263.51|28263.51|28263.51|28263.51|28265.29|28265.29|28263.51|28263.51|0
1606233460000|2020-11-24 15:57:40|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|0
1606233470000|2020-11-24 15:57:50|28253.12|28253.12|28254.9|28254.9|28254.9|28254.9|28253.12|28253.12|0
1606233480000|2020-11-24 15:58:00|28259.2|28259.2|28259.2|28259.2|28259.2|28259.2|28259.2|28259.2|0
1606233490000|2020-11-24 15:58:10|28263.51|28263.51|28268.84|28268.84|28268.84|28268.84|28263.51|28263.51|0
1606233500000|2020-11-24 15:58:20|28277.45|28277.45|28277.45|28277.45|28277.45|28277.45|28277.45|28277.45|0
1606233560000|2020-11-24 15:59:20|28279.23|28279.23|28287.84|28287.84|28287.84|28287.84|28279.23|28279.23|0
1606233570000|2020-11-24 15:59:30|28292.15|28292.15|28296.46|28296.46|28296.46|28296.46|28292.15|28292.15|0
1606233600000|2020-11-24 16:00:00|28309.38|28309.38|28313.68|28313.68|28313.68|28313.68|28309.38|28309.38|0
1606233610000|2020-11-24 16:00:10|28309.38|28309.38|28307.6|28307.6|28309.38|28309.38|28307.6|28307.6|0
1606233620000|2020-11-24 16:00:20|28303.29|28303.29|28298.99|28298.99|28303.29|28303.29|28298.99|28298.99|0
1606233640000|2020-11-24 16:00:40|28300.76|28300.76|28305.07|28305.07|28305.07|28305.07|28300.76|28300.76|0
1606233650000|2020-11-24 16:00:50|28309.38|28309.38|28309.38|28309.38|28309.38|28309.38|28309.38|28309.38|0
1606233660000|2020-11-24 16:01:00|28307.6|28307.6|28309.38|28309.38|28309.38|28309.38|28307.6|28307.6|0
1606233670000|2020-11-24 16:01:10|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|0
1606233680000|2020-11-24 16:01:20|28317.99|28317.99|28326.6|28326.6|28326.6|28326.6|28317.99|28317.99|0
1606233700000|2020-11-24 16:01:40|28317.99|28317.99|28306.85|28306.85|28319.77|28319.77|28302.54|28302.54|0
1606233720000|2020-11-24 16:02:00|28311.15|28311.15|28324.07|28324.07|28324.07|28324.07|28311.15|28311.15|0
1606233730000|2020-11-24 16:02:10|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|0
1606233740000|2020-11-24 16:02:20|28332.69|28332.69|28336.99|28336.99|28336.99|28336.99|28332.69|28332.69|0
1606233770000|2020-11-24 16:02:50|28341.3|28341.3|28336.99|28336.99|28341.3|28341.3|28336.99|28336.99|0
1606233780000|2020-11-24 16:03:00|28332.69|28332.69|28336.99|28336.99|28336.99|28336.99|28332.69|28332.69|0
1606233790000|2020-11-24 16:03:10|28332.69|28332.69|28332.69|28332.69|28332.69|28332.69|28332.69|28332.69|0
1606233800000|2020-11-24 16:03:20|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|0
1606233810000|2020-11-24 16:03:30|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|0
1606233820000|2020-11-24 16:03:40|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|28325.85|0
1606233830000|2020-11-24 16:03:50|28321.54|28321.54|28325.85|28325.85|28325.85|28325.85|28321.54|28321.54|0
1606233840000|2020-11-24 16:04:00|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|0
1606233870000|2020-11-24 16:04:30|28328.38|28328.38|28311.9|28311.9|28328.38|28328.38|28310.13|28310.13|0
1606233880000|2020-11-24 16:04:40|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|0
1606233930000|2020-11-24 16:05:30|28311.9|28311.9|28310.13|28310.13|28316.21|28316.21|28310.13|28310.13|0
1606233940000|2020-11-24 16:05:40|28305.82|28305.82|28301.51|28301.51|28305.82|28305.82|28299.74|28299.74|0
1606233950000|2020-11-24 16:05:50|28297.21|28297.21|28295.43|28295.43|28297.21|28297.21|28295.43|28295.43|0
1606233960000|2020-11-24 16:06:00|28299.74|28299.74|28308.35|28308.35|28308.35|28308.35|28299.74|28299.74|0
1606233970000|2020-11-24 16:06:10|28304.04|28304.04|28304.04|28304.04|28304.04|28304.04|28304.04|28304.04|0
1606233980000|2020-11-24 16:06:20|28305.82|28305.82|28307.6|28307.6|28307.6|28307.6|28305.82|28305.82|0
1606233990000|2020-11-24 16:06:30|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|0
1606234000000|2020-11-24 16:06:40|28298.99|28298.99|28291.12|28291.12|28298.99|28298.99|28291.12|28291.12|0
1606234010000|2020-11-24 16:06:50|28292.9|28292.9|28297.21|28297.21|28297.21|28297.21|28292.9|28292.9|0
1606234020000|2020-11-24 16:07:00|28295.43|28295.43|28295.43|28295.43|28295.43|28295.43|28295.43|28295.43|0
1606234040000|2020-11-24 16:07:20|28291.12|28291.12|28301.51|28301.51|28301.51|28301.51|28291.12|28291.12|0
1606234050000|2020-11-24 16:07:30|28310.13|28310.13|28310.13|28310.13|28310.13|28310.13|28310.13|28310.13|0
1606234100000|2020-11-24 16:08:20|28314.43|28314.43|28310.13|28310.13|28314.43|28314.43|28310.13|28310.13|0
1606234130000|2020-11-24 16:08:50|28308.35|28308.35|28310.13|28310.13|28310.13|28310.13|28308.35|28308.35|0
1606234170000|2020-11-24 16:09:30|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|0
1606234200000|2020-11-24 16:10:00|28316.21|28316.21|28322.3|28322.3|28322.3|28322.3|28316.21|28316.21|0
1606234250000|2020-11-24 16:10:50|28324.07|28324.07|28324.07|28324.07|28324.07|28324.07|28324.07|28324.07|0
1606234290000|2020-11-24 16:11:30|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|0
1606234310000|2020-11-24 16:11:50|28324.07|28324.07|28324.07|28324.07|28324.07|28324.07|28324.07|28324.07|0
1606234320000|2020-11-24 16:12:00|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|28328.38|0
1606234330000|2020-11-24 16:12:10|28332.69|28332.69|28336.99|28336.99|28336.99|28336.99|28332.69|28332.69|0
1606234340000|2020-11-24 16:12:20|28341.3|28341.3|28332.69|28332.69|28341.3|28341.3|28332.69|28332.69|0
1606234350000|2020-11-24 16:12:30|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|0
1606234360000|2020-11-24 16:12:40|28341.3|28341.3|28347.38|28347.38|28347.38|28347.38|28341.3|28341.3|0
1606234370000|2020-11-24 16:12:50|28349.16|28349.16|28355.24|28355.24|28355.24|28355.24|28349.16|28349.16|0
1606234380000|2020-11-24 16:13:00|28359.55|28359.55|28357.77|28357.77|28359.55|28359.55|28357.77|28357.77|0
1606234390000|2020-11-24 16:13:10|28359.92|28359.92|28359.92|28359.92|28359.92|28359.92|28359.92|28359.92|0
1606234400000|2020-11-24 16:13:20|28362.08|28362.08|28366.38|28366.38|28370.69|28370.69|28362.08|28362.08|0
1606234410000|2020-11-24 16:13:30|28370.69|28370.69|28379.3|28379.3|28379.3|28379.3|28370.69|28370.69|0
1606234420000|2020-11-24 16:13:40|28387.92|28387.92|28387.92|28387.92|28387.92|28387.92|28387.92|28387.92|0
1606234440000|2020-11-24 16:14:00|28389.69|28389.69|28389.69|28389.69|28389.69|28389.69|28389.69|28389.69|0
1606234470000|2020-11-24 16:14:30|28394|28394|28389.69|28389.69|28394|28394|28389.69|28389.69|0
1606234480000|2020-11-24 16:14:40|28394|28394|28408.7|28408.7|28408.7|28408.7|28394|28394|0
1606234490000|2020-11-24 16:14:50|28404.39|28404.39|28398.31|28398.31|28404.39|28404.39|28398.31|28398.31|0
1606234520000|2020-11-24 16:15:20|28394|28394|28394|28394|28394|28394|28394|28394|0
1606234530000|2020-11-24 16:15:30|28395.78|28395.78|28395.78|28395.78|28395.78|28395.78|28395.78|28395.78|0
1606234540000|2020-11-24 16:15:40|28397.55|28397.55|28403.64|28403.64|28403.64|28403.64|28397.55|28397.55|0
1606234550000|2020-11-24 16:15:50|28407.94|28407.94|28409.72|28409.72|28409.72|28409.72|28407.94|28407.94|0
1606234560000|2020-11-24 16:16:00|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|0
1606234570000|2020-11-24 16:16:10|28415.81|28415.81|28415.81|28415.81|28415.81|28415.81|28415.81|28415.81|0
1606234580000|2020-11-24 16:16:20|28433.03|28433.03|28428.73|28428.73|28433.03|28433.03|28420.11|28420.11|0
1606234610000|2020-11-24 16:16:50|28433.03|28433.03|28433.03|28433.03|28433.03|28433.03|28433.03|28433.03|0
1606234620000|2020-11-24 16:17:00|28434.81|28434.81|28426.95|28426.95|28434.81|28434.81|28426.95|28426.95|0
1606234630000|2020-11-24 16:17:10|28422.64|28422.64|28422.64|28422.64|28422.64|28422.64|28422.64|28422.64|0
1606234640000|2020-11-24 16:17:20|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|0
1606234660000|2020-11-24 16:17:40|28429.48|28429.48|28432.01|28432.01|28433.78|28433.78|28425.92|28425.92|0
1606234670000|2020-11-24 16:17:50|28436.31|28436.31|28436.31|28436.31|28436.31|28436.31|28436.31|28436.31|0
1606234680000|2020-11-24 16:18:00|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|28438.09|0
1606234690000|2020-11-24 16:18:10|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|0
1606234700000|2020-11-24 16:18:20|28446.7|28446.7|28446.7|28446.7|28446.7|28446.7|28446.7|28446.7|0
1606234710000|2020-11-24 16:18:30|28442.4|28442.4|28438.09|28438.09|28442.4|28442.4|28438.09|28438.09|0
1606234730000|2020-11-24 16:18:50|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|28442.4|0
1606234740000|2020-11-24 16:19:00|28440.24|28440.24|28451.01|28451.01|28451.01|28451.01|28440.24|28440.24|0
1606234750000|2020-11-24 16:19:10|28455.31|28455.31|28451.01|28451.01|28455.31|28455.31|28451.01|28451.01|0
1606234760000|2020-11-24 16:19:20|28463.93|28463.93|28468.23|28468.23|28468.23|28468.23|28463.93|28463.93|0
1606234770000|2020-11-24 16:19:30|28463.93|28463.93|28463.93|28463.93|28463.93|28463.93|28463.93|28463.93|0
1606234780000|2020-11-24 16:19:40|28468.23|28468.23|28468.23|28468.23|28468.23|28468.23|28468.23|28468.23|0
1606234800000|2020-11-24 16:20:00|28472.54|28472.54|28468.23|28468.23|28472.54|28472.54|28468.23|28468.23|0
1606234820000|2020-11-24 16:20:20|28472.54|28472.54|28476.85|28476.85|28476.85|28476.85|28472.54|28472.54|0
1606234830000|2020-11-24 16:20:30|28478.62|28478.62|28474.32|28474.32|28482.93|28482.93|28474.32|28474.32|0
1606234850000|2020-11-24 16:20:50|28470.01|28470.01|28474.32|28474.32|28478.62|28478.62|28470.01|28470.01|0
1606234860000|2020-11-24 16:21:00|28476.09|28476.09|28477.87|28477.87|28477.87|28477.87|28473.57|28473.57|0
1606234880000|2020-11-24 16:21:20|28482.18|28482.18|28490.04|28490.04|28490.04|28490.04|28482.18|28482.18|0
1606234890000|2020-11-24 16:21:30|28498.65|28498.65|28498.65|28498.65|28498.65|28498.65|28498.65|28498.65|0
1606234910000|2020-11-24 16:21:50|28507.27|28507.27|28507.27|28507.27|28511.57|28511.57|28507.27|28507.27|0
1606234920000|2020-11-24 16:22:00|28502.96|28502.96|28502.96|28502.96|28502.96|28502.96|28502.96|28502.96|0
1606234930000|2020-11-24 16:22:10|28507.27|28507.27|28507.27|28507.27|28511.57|28511.57|28507.27|28507.27|0
1606234940000|2020-11-24 16:22:20|28509.04|28509.04|28509.04|28509.04|28509.04|28509.04|28509.04|28509.04|0
1606234950000|2020-11-24 16:22:30|28513.35|28513.35|28517.66|28517.66|28517.66|28517.66|28513.35|28513.35|0
1606234960000|2020-11-24 16:22:40|28519.43|28519.43|28519.43|28519.43|28519.43|28519.43|28519.43|28519.43|0
1606234970000|2020-11-24 16:22:50|28521.21|28521.21|28525.52|28525.52|28527.29|28527.29|28521.21|28521.21|0
1606234980000|2020-11-24 16:23:00|28527.29|28527.29|28518.68|28518.68|28527.29|28527.29|28518.68|28518.68|0
1606234990000|2020-11-24 16:23:10|28522.99|28522.99|28522.99|28522.99|28522.99|28522.99|28522.99|28522.99|0
1606235000000|2020-11-24 16:23:20|28521.21|28521.21|28516.9|28516.9|28521.21|28521.21|28516.9|28516.9|0
1606235010000|2020-11-24 16:23:30|28521.21|28521.21|28529.82|28529.82|28529.82|28529.82|28521.21|28521.21|0
1606235030000|2020-11-24 16:23:50|28525.52|28525.52|28525.52|28525.52|28525.52|28525.52|28525.52|28525.52|0
1606235040000|2020-11-24 16:24:00|28527.29|28527.29|28537.68|28537.68|28537.68|28537.68|28527.29|28527.29|0
1606235060000|2020-11-24 16:24:20|28533.38|28533.38|28527.29|28527.29|28533.38|28533.38|28527.29|28527.29|0
1606235080000|2020-11-24 16:24:40|28531.6|28531.6|28535.91|28535.91|28535.91|28535.91|28531.6|28531.6|0
1606235090000|2020-11-24 16:24:50|28540.21|28540.21|28540.21|28540.21|28540.21|28540.21|28540.21|28540.21|0
1606235100000|2020-11-24 16:25:00|28541.99|28541.99|28541.99|28541.99|28543.77|28543.77|28541.99|28541.99|0
1606235110000|2020-11-24 16:25:10|28533.38|28533.38|28529.07|28529.07|28537.68|28537.68|28529.07|28529.07|0
1606235120000|2020-11-24 16:25:20|28530.85|28530.85|28535.16|28535.16|28535.16|28535.16|28530.85|28530.85|0
1606235130000|2020-11-24 16:25:30|28526.54|28526.54|28526.54|28526.54|28526.54|28526.54|28526.54|28526.54|0
1606235140000|2020-11-24 16:25:40|28524.77|28524.77|28516.15|28516.15|28524.77|28524.77|28516.15|28516.15|0
1606235150000|2020-11-24 16:25:50|28520.46|28520.46|28524.77|28524.77|28524.77|28524.77|28520.46|28520.46|0
1606235160000|2020-11-24 16:26:00|28537.68|28537.68|28541.24|28541.24|28541.24|28541.24|28537.68|28537.68|0
1606235170000|2020-11-24 16:26:10|28543.02|28543.02|28543.02|28543.02|28543.02|28543.02|28543.02|28543.02|0
1606235180000|2020-11-24 16:26:20|28538.71|28538.71|28534.4|28534.4|28538.71|28538.71|28534.4|28534.4|0
1606235190000|2020-11-24 16:26:30|28543.02|28543.02|28543.02|28543.02|28543.02|28543.02|28543.02|28543.02|0
1606235200000|2020-11-24 16:26:40|28547.32|28547.32|28547.32|28547.32|28547.32|28547.32|28547.32|28547.32|0
1606235210000|2020-11-24 16:26:50|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|0
1606235220000|2020-11-24 16:27:00|28547.32|28547.32|28547.32|28547.32|28551.63|28551.63|28545.55|28545.55|0
1606235230000|2020-11-24 16:27:10|28545.55|28545.55|28539.46|28539.46|28545.55|28545.55|28539.46|28539.46|0
1606235240000|2020-11-24 16:27:20|28535.16|28535.16|28533.38|28533.38|28535.16|28535.16|28529.07|28529.07|0
1606235250000|2020-11-24 16:27:30|28537.68|28537.68|28537.68|28537.68|28537.68|28537.68|28537.68|28537.68|0
1606235270000|2020-11-24 16:27:50|28533.38|28533.38|28533.38|28533.38|28533.38|28533.38|28533.38|28533.38|0
1606235280000|2020-11-24 16:28:00|28529.07|28529.07|28529.07|28529.07|28529.07|28529.07|28529.07|28529.07|0
1606235300000|2020-11-24 16:28:20|28527.29|28527.29|28522.99|28522.99|28527.29|28527.29|28522.99|28522.99|0
1606235310000|2020-11-24 16:28:30|28527.29|28527.29|28544.52|28544.52|28548.83|28548.83|28527.29|28527.29|0
1606235320000|2020-11-24 16:28:40|28548.83|28548.83|28540.21|28540.21|28548.83|28548.83|28540.21|28540.21|0
1606235330000|2020-11-24 16:28:50|28535.91|28535.91|28535.91|28535.91|28535.91|28535.91|28535.91|28535.91|0
1606235340000|2020-11-24 16:29:00|28534.13|28534.13|28528.05|28528.05|28538.44|28538.44|28519.43|28519.43|0
1606235350000|2020-11-24 16:29:10|28523.74|28523.74|28526.27|28526.27|28536.66|28536.66|28523.74|28523.74|0
1606235360000|2020-11-24 16:29:20|28524.49|28524.49|28526.27|28526.27|28528.05|28528.05|28521.96|28521.96|0
1606235370000|2020-11-24 16:29:30|28521.96|28521.96|28526.27|28526.27|28526.27|28526.27|28520.18|28520.18|0
1606235380000|2020-11-24 16:29:40|28528.05|28528.05|28523.74|28523.74|28528.05|28528.05|28523.74|28523.74|0
1606235390000|2020-11-24 16:29:50|28532.35|28532.35|28511.57|28511.57|28532.35|28532.35|28511.57|28511.57|0
1606292100000|2020-11-25 08:15:00|28642.48|28642.48|28659.71|28659.71|28659.71|28659.71|28642.48|28642.48|0
1606292120000|2020-11-25 08:15:20|28668.32|28668.32|28672.63|28672.63|28676.93|28676.93|28668.32|28668.32|0
1606292130000|2020-11-25 08:15:30|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|28674.4|0
1606292140000|2020-11-25 08:15:40|28678.71|28678.71|28691.63|28691.63|28691.63|28691.63|28678.71|28678.71|0
1606292150000|2020-11-25 08:15:50|28689.85|28689.85|28689.85|28689.85|28691.63|28691.63|28688.07|28688.07|0
1606292160000|2020-11-25 08:16:00|28681.24|28681.24|28672.63|28672.63|28681.24|28681.24|28672.63|28672.63|0
1606292170000|2020-11-25 08:16:10|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|0
1606292180000|2020-11-25 08:16:20|28681.24|28681.24|28676.93|28676.93|28681.24|28681.24|28676.93|28676.93|0
1606292190000|2020-11-25 08:16:30|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|28668.32|0
1606292200000|2020-11-25 08:16:40|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1606292210000|2020-11-25 08:16:50|28668.32|28668.32|28676.93|28676.93|28676.93|28676.93|28668.32|28668.32|0
1606292230000|2020-11-25 08:17:10|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|0
1606292240000|2020-11-25 08:17:20|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1606292250000|2020-11-25 08:17:30|28673.38|28673.38|28675.15|28675.15|28679.46|28679.46|28673.38|28673.38|0
1606292260000|2020-11-25 08:17:40|28670.85|28670.85|28670.85|28670.85|28670.85|28670.85|28666.54|28666.54|0
1606292270000|2020-11-25 08:17:50|28669.07|28669.07|28660.46|28660.46|28669.07|28669.07|28660.46|28660.46|0
1606292280000|2020-11-25 08:18:00|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1606292290000|2020-11-25 08:18:10|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1606292300000|2020-11-25 08:18:20|28663.74|28663.74|28663.74|28663.74|28663.74|28663.74|28663.74|28663.74|0
1606292310000|2020-11-25 08:18:30|28661.96|28661.96|28653.35|28653.35|28661.96|28661.96|28653.35|28653.35|0
1606292320000|2020-11-25 08:18:40|28655.13|28655.13|28656.9|28656.9|28656.9|28656.9|28655.13|28655.13|0
1606292330000|2020-11-25 08:18:50|28648.29|28648.29|28648.29|28648.29|28648.29|28648.29|28648.29|28648.29|0
1606292340000|2020-11-25 08:19:00|28651.85|28651.85|28651.85|28651.85|28651.85|28651.85|28651.85|28651.85|0
1606292350000|2020-11-25 08:19:10|28647.54|28647.54|28643.23|28643.23|28647.54|28647.54|28643.23|28643.23|0
1606292360000|2020-11-25 08:19:20|28638.93|28638.93|28638.93|28638.93|28638.93|28638.93|28638.93|28638.93|0
1606292370000|2020-11-25 08:19:30|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1606292380000|2020-11-25 08:19:40|28641.46|28641.46|28641.46|28641.46|28641.46|28641.46|28641.46|28641.46|0
1606292400000|2020-11-25 08:20:00|28645.76|28645.76|28664.76|28664.76|28664.76|28664.76|28645.76|28645.76|0
1606292410000|2020-11-25 08:20:10|28669.07|28669.07|28673.38|28673.38|28673.38|28673.38|28669.07|28669.07|0
1606292420000|2020-11-25 08:20:20|28664.76|28664.76|28669.07|28669.07|28669.07|28669.07|28664.76|28664.76|0
1606292430000|2020-11-25 08:20:30|28673.38|28673.38|28677.68|28677.68|28677.68|28677.68|28673.38|28673.38|0
1606292440000|2020-11-25 08:20:40|28673.38|28673.38|28669.82|28669.82|28673.38|28673.38|28666.27|28666.27|0
1606292450000|2020-11-25 08:20:50|28665.52|28665.52|28661.21|28661.21|28665.52|28665.52|28661.21|28661.21|0
1606292460000|2020-11-25 08:21:00|28665.52|28665.52|28650.82|28650.82|28669.82|28669.82|28650.82|28650.82|0
1606292470000|2020-11-25 08:21:10|28663.74|28663.74|28667.29|28667.29|28667.29|28667.29|28663.74|28663.74|0
1606292480000|2020-11-25 08:21:20|28662.99|28662.99|28668.04|28668.04|28675.91|28675.91|28662.99|28662.99|0
1606292500000|2020-11-25 08:21:40|28676.66|28676.66|28688.83|28688.83|28688.83|28688.83|28676.66|28676.66|0
1606292510000|2020-11-25 08:21:50|28693.13|28693.13|28706.05|28706.05|28706.05|28706.05|28693.13|28693.13|0
1606292520000|2020-11-25 08:22:00|28701.74|28701.74|28695.66|28695.66|28701.74|28701.74|28688.83|28688.83|0
1606292530000|2020-11-25 08:22:10|28700.99|28700.99|28699.22|28699.22|28700.99|28700.99|28699.22|28699.22|0
1606292560000|2020-11-25 08:22:40|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|28703.52|0
1606292570000|2020-11-25 08:22:50|28699.97|28699.97|28708.58|28708.58|28708.58|28708.58|28699.97|28699.97|0
1606292580000|2020-11-25 08:23:00|28699.97|28699.97|28695.66|28695.66|28699.97|28699.97|28695.66|28695.66|0
1606292590000|2020-11-25 08:23:10|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|28697.44|0
1606292600000|2020-11-25 08:23:20|28714.66|28714.66|28706.05|28706.05|28714.66|28714.66|28706.05|28706.05|0
1606292620000|2020-11-25 08:23:40|28722.52|28722.52|28731.14|28731.14|28731.14|28731.14|28722.52|28722.52|0
1606292630000|2020-11-25 08:23:50|28729.36|28729.36|28729.36|28729.36|28729.36|28729.36|28729.36|28729.36|0
1606292640000|2020-11-25 08:24:00|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|0
1606292650000|2020-11-25 08:24:10|28720.75|28720.75|28720.75|28720.75|28720.75|28720.75|28720.75|28720.75|0
1606292660000|2020-11-25 08:24:20|28716.44|28716.44|28720.75|28720.75|28720.75|28720.75|28716.44|28716.44|0
1606292670000|2020-11-25 08:24:30|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|0
1606292680000|2020-11-25 08:24:40|28718.22|28718.22|28718.22|28718.22|28718.22|28718.22|28718.22|28718.22|0
1606292690000|2020-11-25 08:24:50|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|0
1606292700000|2020-11-25 08:25:00|28718.22|28718.22|28713.91|28713.91|28718.22|28718.22|28713.91|28713.91|0
1606292710000|2020-11-25 08:25:10|28715.69|28715.69|28707.83|28707.83|28715.69|28715.69|28707.83|28707.83|0
1606292720000|2020-11-25 08:25:20|28699.22|28699.22|28703.52|28703.52|28703.52|28703.52|28699.22|28699.22|0
1606292730000|2020-11-25 08:25:30|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|0
1606292740000|2020-11-25 08:25:40|28694.91|28694.91|28694.91|28694.91|28694.91|28694.91|28694.91|28694.91|0
1606292750000|2020-11-25 08:25:50|28703.52|28703.52|28708.85|28708.85|28714.94|28714.94|28701.74|28701.74|0
1606292760000|2020-11-25 08:26:00|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|0
1606292770000|2020-11-25 08:26:10|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1606292780000|2020-11-25 08:26:20|28709.61|28709.61|28711.38|28711.38|28713.16|28713.16|28709.61|28709.61|0
1606292790000|2020-11-25 08:26:30|28713.16|28713.16|28710.63|28710.63|28713.16|28713.16|28704.55|28704.55|0
1606292800000|2020-11-25 08:26:40|28714.94|28714.94|28718.49|28718.49|28718.49|28718.49|28714.94|28714.94|0
1606292810000|2020-11-25 08:26:50|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|0
1606292820000|2020-11-25 08:27:00|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|28721.02|0
1606292830000|2020-11-25 08:27:10|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|28722.8|0
1606292840000|2020-11-25 08:27:20|28727.11|28727.11|28735.72|28735.72|28735.72|28735.72|28727.11|28727.11|0
1606292850000|2020-11-25 08:27:30|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|28740.02|0
1606292860000|2020-11-25 08:27:40|28731.41|28731.41|28731.41|28731.41|28731.41|28731.41|28731.41|28731.41|0
1606292870000|2020-11-25 08:27:50|28735.72|28735.72|28744.33|28744.33|28744.33|28744.33|28735.72|28735.72|0
1606292890000|2020-11-25 08:28:10|28731.41|28731.41|28735.72|28735.72|28735.72|28735.72|28727.11|28727.11|0
1606292900000|2020-11-25 08:28:20|28740.02|28740.02|28761.56|28761.56|28763.33|28763.33|28740.02|28740.02|0
1606292910000|2020-11-25 08:28:30|28748.64|28748.64|28748.64|28748.64|28748.64|28748.64|28748.64|28748.64|0
1606292930000|2020-11-25 08:28:50|28752.94|28752.94|28740.02|28740.02|28752.94|28752.94|28740.02|28740.02|0
1606292940000|2020-11-25 08:29:00|28738.25|28738.25|28740.02|28740.02|28740.02|28740.02|28738.25|28738.25|0
1606292960000|2020-11-25 08:29:20|28738.25|28738.25|28755.47|28755.47|28759.78|28759.78|28738.25|28738.25|0
1606292970000|2020-11-25 08:29:30|28751.17|28751.17|28764.08|28764.08|28764.08|28764.08|28751.17|28751.17|0
1606293000000|2020-11-25 08:30:00|28768.39|28768.39|28777|28777|28777|28777|28768.39|28768.39|0
1606293010000|2020-11-25 08:30:10|28772.7|28772.7|28772.7|28772.7|28772.7|28772.7|28772.7|28772.7|0
1606293020000|2020-11-25 08:30:20|28774.47|28774.47|28774.47|28774.47|28776.25|28776.25|28774.47|28774.47|0
1606293030000|2020-11-25 08:30:30|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|28778.78|0
1606293040000|2020-11-25 08:30:40|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|28774.47|0
1606293060000|2020-11-25 08:31:00|28772.7|28772.7|28778.78|28778.78|28778.78|28778.78|28772.7|28772.7|0
1606293070000|2020-11-25 08:31:10|28777|28777|28781.31|28781.31|28781.31|28781.31|28777|28777|0
1606293090000|2020-11-25 08:31:30|28789.92|28789.92|28780.28|28780.28|28794.23|28794.23|28780.28|28780.28|0
1606293110000|2020-11-25 08:31:50|28778.51|28778.51|28772.42|28772.42|28778.51|28778.51|28772.42|28772.42|0
1606293120000|2020-11-25 08:32:00|28781.04|28781.04|28802.84|28802.84|28802.84|28802.84|28781.04|28781.04|0
1606293130000|2020-11-25 08:32:10|28815.76|28815.76|28811.45|28811.45|28815.76|28815.76|28811.45|28811.45|0
1606293140000|2020-11-25 08:32:20|28828.68|28828.68|28837.29|28837.29|28837.29|28837.29|28828.68|28828.68|0
1606293150000|2020-11-25 08:32:30|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|0
1606293160000|2020-11-25 08:32:40|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28822.6|28822.6|0
1606293170000|2020-11-25 08:32:50|28831.21|28831.21|28832.99|28832.99|28832.99|28832.99|28831.21|28831.21|0
1606293180000|2020-11-25 08:33:00|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|0
1606293190000|2020-11-25 08:33:10|28830.46|28830.46|28818.29|28818.29|28830.46|28830.46|28818.29|28818.29|0
1606293210000|2020-11-25 08:33:30|28796.76|28796.76|28796.76|28796.76|28796.76|28796.76|28796.76|28796.76|0
1606293240000|2020-11-25 08:34:00|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28788.15|28788.15|0
1606293250000|2020-11-25 08:34:10|28788.9|28788.9|28790.67|28790.67|28790.67|28790.67|28788.9|28788.9|0
1606293320000|2020-11-25 08:35:20|28794.98|28794.98|28809.68|28809.68|28809.68|28809.68|28794.98|28794.98|0
1606293330000|2020-11-25 08:35:30|28813.98|28813.98|28809.68|28809.68|28813.98|28813.98|28809.68|28809.68|0
1606293340000|2020-11-25 08:35:40|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|0
1606293360000|2020-11-25 08:36:00|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|0
1606293410000|2020-11-25 08:36:50|28826.15|28826.15|28830.46|28830.46|28834.76|28834.76|28826.15|28826.15|0
1606293420000|2020-11-25 08:37:00|28826.15|28826.15|28826.15|28826.15|28826.15|28826.15|28826.15|28826.15|0
1606293430000|2020-11-25 08:37:10|28813.23|28813.23|28809.68|28809.68|28813.23|28813.23|28809.68|28809.68|0
1606293460000|2020-11-25 08:37:40|28796.76|28796.76|28792.45|28792.45|28796.76|28796.76|28792.45|28792.45|0
1606293470000|2020-11-25 08:37:50|28790.67|28790.67|28794.98|28794.98|28794.98|28794.98|28790.67|28790.67|0
1606293490000|2020-11-25 08:38:10|28790.67|28790.67|28790.67|28790.67|28790.67|28790.67|28790.67|28790.67|0
1606293500000|2020-11-25 08:38:20|28787.12|28787.12|28788.9|28788.9|28788.9|28788.9|28787.12|28787.12|0
1606293510000|2020-11-25 08:38:30|28797.51|28797.51|28810.43|28810.43|28810.43|28810.43|28797.51|28797.51|0
1606293520000|2020-11-25 08:38:40|28808.65|28808.65|28808.65|28808.65|28808.65|28808.65|28808.65|28808.65|0
1606293530000|2020-11-25 08:38:50|28812.96|28812.96|28811.18|28811.18|28812.96|28812.96|28811.18|28811.18|0
1606293540000|2020-11-25 08:39:00|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|0
1606293550000|2020-11-25 08:39:10|28815.49|28815.49|28815.49|28815.49|28815.49|28815.49|28815.49|28815.49|0
1606293560000|2020-11-25 08:39:20|28806.87|28806.87|28806.87|28806.87|28806.87|28806.87|28806.87|28806.87|0
1606293570000|2020-11-25 08:39:30|28811.18|28811.18|28811.18|28811.18|28811.18|28811.18|28811.18|28811.18|0
1606293630000|2020-11-25 08:40:30|28807.62|28807.62|28811.93|28811.93|28811.93|28811.93|28807.62|28807.62|0
1606293640000|2020-11-25 08:40:40|28816.24|28816.24|28818.02|28818.02|28818.02|28818.02|28816.24|28816.24|0
1606293650000|2020-11-25 08:40:50|28813.71|28813.71|28813.71|28813.71|28813.71|28813.71|28813.71|28813.71|0
1606293660000|2020-11-25 08:41:00|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|28807.62|28807.62|0
1606293680000|2020-11-25 08:41:20|28810.15|28810.15|28810.15|28810.15|28810.15|28810.15|28810.15|28810.15|0
1606293690000|2020-11-25 08:41:30|28811.93|28811.93|28810.15|28810.15|28811.93|28811.93|28810.15|28810.15|0
1606293730000|2020-11-25 08:42:10|28814.46|28814.46|28827.38|28827.38|28827.38|28827.38|28814.46|28814.46|0
1606293740000|2020-11-25 08:42:20|28823.82|28823.82|28823.82|28823.82|28823.82|28823.82|28823.82|28823.82|0
1606293750000|2020-11-25 08:42:30|28828.13|28828.13|28828.13|28828.13|28828.13|28828.13|28828.13|28828.13|0
1606293760000|2020-11-25 08:42:40|28824.58|28824.58|28815.96|28815.96|28824.58|28824.58|28815.96|28815.96|0
1606293770000|2020-11-25 08:42:50|28820.27|28820.27|28816.71|28816.71|28820.27|28820.27|28816.71|28816.71|0
1606293780000|2020-11-25 08:43:00|28818.49|28818.49|28816.71|28816.71|28822.8|28822.8|28816.71|28816.71|0
1606293790000|2020-11-25 08:43:10|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|28812.41|0
1606293800000|2020-11-25 08:43:20|28816.71|28816.71|28816.71|28816.71|28816.71|28816.71|28816.71|28816.71|0
1606293810000|2020-11-25 08:43:30|28821.02|28821.02|28821.02|28821.02|28821.02|28821.02|28816.71|28816.71|0
1606293820000|2020-11-25 08:43:40|28819.24|28819.24|28806.32|28806.32|28819.24|28819.24|28806.32|28806.32|0
1606293830000|2020-11-25 08:43:50|28810.63|28810.63|28810.63|28810.63|28810.63|28810.63|28810.63|28810.63|0
1606293840000|2020-11-25 08:44:00|28806.32|28806.32|28800.99|28800.99|28806.32|28806.32|28800.99|28800.99|0
1606293850000|2020-11-25 08:44:10|28792.38|28792.38|28792.38|28792.38|28792.38|28792.38|28792.38|28792.38|0
1606293860000|2020-11-25 08:44:20|28783.77|28783.77|28783.77|28783.77|28783.77|28783.77|28783.77|28783.77|0
1606293880000|2020-11-25 08:44:40|28776.66|28776.66|28768.04|28768.04|28776.66|28776.66|28761.96|28761.96|0
1606293890000|2020-11-25 08:44:50|28766.27|28766.27|28764.49|28764.49|28766.27|28766.27|28764.49|28764.49|0
1606293900000|2020-11-25 08:45:00|28760.18|28760.18|28758.41|28758.41|28760.18|28760.18|28758.41|28758.41|0
1606293930000|2020-11-25 08:45:30|28745.49|28745.49|28745.49|28745.49|28745.49|28745.49|28745.49|28745.49|0
1606293940000|2020-11-25 08:45:40|28749.79|28749.79|28749.79|28749.79|28749.79|28749.79|28749.79|28749.79|0
1606293950000|2020-11-25 08:45:50|28741.18|28741.18|28737.63|28737.63|28741.18|28741.18|28737.63|28737.63|0
1606293960000|2020-11-25 08:46:00|28735.85|28735.85|28735.85|28735.85|28735.85|28735.85|28735.85|28735.85|0
1606293970000|2020-11-25 08:46:10|28727.24|28727.24|28727.24|28727.24|28727.24|28727.24|28727.24|28727.24|0
1606293980000|2020-11-25 08:46:20|28730.79|28730.79|28730.79|28730.79|28730.79|28730.79|28730.79|28730.79|0
1606293990000|2020-11-25 08:46:30|28729.01|28729.01|28720.4|28720.4|28729.01|28729.01|28720.4|28720.4|0
1606294000000|2020-11-25 08:46:40|28724.71|28724.71|28729.01|28729.01|28729.01|28729.01|28724.71|28724.71|0
1606294010000|2020-11-25 08:46:50|28723.68|28723.68|28713.29|28713.29|28723.68|28723.68|28713.29|28713.29|0
1606294020000|2020-11-25 08:47:00|28711.51|28711.51|28711.51|28711.51|28711.51|28711.51|28711.51|28711.51|0
1606294030000|2020-11-25 08:47:10|28707.21|28707.21|28705.43|28705.43|28707.21|28707.21|28705.43|28705.43|0
1606294040000|2020-11-25 08:47:20|28714.04|28714.04|28705.43|28705.43|28714.04|28714.04|28705.43|28705.43|0
1606294050000|2020-11-25 08:47:30|28701.12|28701.12|28697.57|28697.57|28701.12|28701.12|28697.57|28697.57|0
1606294060000|2020-11-25 08:47:40|28701.87|28701.87|28697.57|28697.57|28701.87|28701.87|28697.57|28697.57|0
1606294090000|2020-11-25 08:48:10|28684.65|28684.65|28680.34|28680.34|28684.65|28684.65|28680.34|28680.34|0
1606294100000|2020-11-25 08:48:20|28667.42|28667.42|28667.42|28667.42|28667.42|28667.42|28667.42|28667.42|0
1606294120000|2020-11-25 08:48:40|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|28663.87|0
1606294130000|2020-11-25 08:48:50|28659.56|28659.56|28655.26|28655.26|28659.56|28659.56|28655.26|28655.26|0
1606294140000|2020-11-25 08:49:00|28653.48|28653.48|28653.48|28653.48|28666.4|28666.4|28653.48|28653.48|0
1606294150000|2020-11-25 08:49:10|28657.78|28657.78|28657.78|28657.78|28657.78|28657.78|28657.78|28657.78|0
1606294170000|2020-11-25 08:49:30|28662.09|28662.09|28662.09|28662.09|28662.09|28662.09|28662.09|28662.09|0
1606294180000|2020-11-25 08:49:40|28666.4|28666.4|28675.01|28675.01|28675.01|28675.01|28666.4|28666.4|0
1606294190000|2020-11-25 08:49:50|28673.23|28673.23|28664.62|28664.62|28673.23|28673.23|28664.62|28664.62|0
1606294200000|2020-11-25 08:50:00|28662.84|28662.84|28662.84|28662.84|28662.84|28662.84|28662.84|28662.84|0
1606294220000|2020-11-25 08:50:20|28661.06|28661.06|28661.06|28661.06|28661.06|28661.06|28661.06|28661.06|0
1606294230000|2020-11-25 08:50:30|28656.76|28656.76|28652.45|28652.45|28656.76|28656.76|28652.45|28652.45|0
1606294240000|2020-11-25 08:50:40|28650.67|28650.67|28646.37|28646.37|28650.67|28650.67|28646.37|28646.37|0
1606294260000|2020-11-25 08:51:00|28637.76|28637.76|28643.09|28643.09|28643.09|28643.09|28637.76|28637.76|0
1606294270000|2020-11-25 08:51:10|28641.31|28641.31|28641.31|28641.31|28641.31|28641.31|28641.31|28641.31|0
1606294280000|2020-11-25 08:51:20|28645.62|28645.62|28645.62|28645.62|28645.62|28645.62|28645.62|28645.62|0
1606294290000|2020-11-25 08:51:30|28647.39|28647.39|28649.17|28649.17|28649.17|28649.17|28647.39|28647.39|0
1606294300000|2020-11-25 08:51:40|28653.48|28653.48|28658.81|28658.81|28658.81|28658.81|28653.48|28653.48|0
1606294310000|2020-11-25 08:51:50|28656.28|28656.28|28651.98|28651.98|28656.28|28656.28|28651.98|28651.98|0
1606294320000|2020-11-25 08:52:00|28653.75|28653.75|28653.75|28653.75|28653.75|28653.75|28653.75|28653.75|0
1606294330000|2020-11-25 08:52:10|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|0
1606294340000|2020-11-25 08:52:20|28645.14|28645.14|28649.45|28649.45|28649.45|28649.45|28645.14|28645.14|0
1606294350000|2020-11-25 08:52:30|28645.14|28645.14|28640.83|28640.83|28645.14|28645.14|28640.83|28640.83|0
1606294370000|2020-11-25 08:52:50|28645.14|28645.14|28653.75|28653.75|28653.75|28653.75|28645.14|28645.14|0
1606294380000|2020-11-25 08:53:00|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|28649.45|0
1606294400000|2020-11-25 08:53:20|28645.14|28645.14|28645.14|28645.14|28645.14|28645.14|28645.14|28645.14|0
1606294410000|2020-11-25 08:53:30|28649.45|28649.45|28645.14|28645.14|28653|28653|28645.14|28645.14|0
1606294430000|2020-11-25 08:53:50|28636.53|28636.53|28636.53|28636.53|28636.53|28636.53|28636.53|28636.53|0
1606294440000|2020-11-25 08:54:00|28634.75|28634.75|28621.83|28621.83|28634.75|28634.75|28621.83|28621.83|0
1606294450000|2020-11-25 08:54:10|28617.52|28617.52|28617.52|28617.52|28617.52|28617.52|28613.22|28613.22|0
1606294460000|2020-11-25 08:54:20|28621.83|28621.83|28626.14|28626.14|28626.14|28626.14|28617.52|28617.52|0
1606294530000|2020-11-25 08:55:30|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|0
1606294540000|2020-11-25 08:55:40|28618.28|28618.28|28623.61|28623.61|28623.61|28623.61|28618.28|28618.28|0
1606294560000|2020-11-25 08:56:00|28627.91|28627.91|28629.69|28629.69|28629.69|28629.69|28627.91|28627.91|0
1606294570000|2020-11-25 08:56:10|28638.3|28638.3|28638.3|28638.3|28638.3|28638.3|28638.3|28638.3|0
1606294600000|2020-11-25 08:56:40|28641.86|28641.86|28641.86|28641.86|28641.86|28641.86|28641.86|28641.86|0
1606294610000|2020-11-25 08:56:50|28646.17|28646.17|28646.17|28646.17|28646.17|28646.17|28646.17|28646.17|0
1606294620000|2020-11-25 08:57:00|28637.55|28637.55|28633.25|28633.25|28637.55|28637.55|28633.25|28633.25|0
1606294640000|2020-11-25 08:57:20|28626.14|28626.14|28623.61|28623.61|28627.91|28627.91|28623.61|28623.61|0
1606294650000|2020-11-25 08:57:30|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|0
1606294660000|2020-11-25 08:57:40|28623.61|28623.61|28623.61|28623.61|28623.61|28623.61|28623.61|28623.61|0
1606294670000|2020-11-25 08:57:50|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|28621.83|0
1606294690000|2020-11-25 08:58:10|28613.22|28613.22|28613.22|28613.22|28613.22|28613.22|28613.22|28613.22|0
1606294740000|2020-11-25 08:59:00|28608.91|28608.91|28608.91|28608.91|28608.91|28608.91|28608.91|28608.91|0
1606294750000|2020-11-25 08:59:10|28613.22|28613.22|28613.22|28613.22|28613.22|28613.22|28613.22|28613.22|0
1606294760000|2020-11-25 08:59:20|28621.83|28621.83|28623.61|28623.61|28623.61|28623.61|28621.83|28621.83|0
1606294780000|2020-11-25 08:59:40|28619.3|28619.3|28619.3|28619.3|28619.3|28619.3|28619.3|28619.3|0
1606294800000|2020-11-25 09:00:00|28617.52|28617.52|28617.52|28617.52|28617.52|28617.52|28617.52|28617.52|0
1606294810000|2020-11-25 09:00:10|28619.3|28619.3|28629.69|28629.69|28629.69|28629.69|28619.3|28619.3|0
1606294820000|2020-11-25 09:00:20|28633.25|28633.25|28626.41|28626.41|28637.55|28637.55|28626.41|28626.41|0
1606294830000|2020-11-25 09:00:30|28630.72|28630.72|28630.72|28630.72|28630.72|28630.72|28626.41|28626.41|0
1606294840000|2020-11-25 09:00:40|28626.41|28626.41|28626.41|28626.41|28626.41|28626.41|28626.41|28626.41|0
1606294860000|2020-11-25 09:01:00|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|0
1606294870000|2020-11-25 09:01:10|28617.8|28617.8|28617.8|28617.8|28617.8|28617.8|28617.8|28617.8|0
1606294890000|2020-11-25 09:01:30|28613.49|28613.49|28617.8|28617.8|28617.8|28617.8|28613.49|28613.49|0
1606294900000|2020-11-25 09:01:40|28622.11|28622.11|28613.49|28613.49|28622.11|28622.11|28613.49|28613.49|0
1606294920000|2020-11-25 09:02:00|28609.94|28609.94|28603.85|28603.85|28609.94|28609.94|28603.85|28603.85|0
1606294930000|2020-11-25 09:02:10|28608.16|28608.16|28608.16|28608.16|28608.16|28608.16|28608.16|28608.16|0
1606294940000|2020-11-25 09:02:20|28609.94|28609.94|28609.94|28609.94|28609.94|28609.94|28609.94|28609.94|0
1606294960000|2020-11-25 09:02:40|28614.24|28614.24|28614.24|28614.24|28614.24|28614.24|28614.24|28614.24|0
1606294970000|2020-11-25 09:02:50|28618.55|28618.55|28618.55|28618.55|28618.55|28618.55|28618.55|28618.55|0
1606294980000|2020-11-25 09:03:00|28622.86|28622.86|28627.16|28627.16|28627.16|28627.16|28622.86|28622.86|0
1606295010000|2020-11-25 09:03:30|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|0
1606295020000|2020-11-25 09:03:40|28618.55|28618.55|28618.55|28618.55|28618.55|28618.55|28618.55|28618.55|0
1606295030000|2020-11-25 09:03:50|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|0
1606295050000|2020-11-25 09:04:10|28626.41|28626.41|28628.19|28628.19|28628.19|28628.19|28626.41|28626.41|0
1606295060000|2020-11-25 09:04:20|28636.8|28636.8|28641.11|28641.11|28641.11|28641.11|28636.8|28636.8|0
1606295070000|2020-11-25 09:04:30|28644.66|28644.66|28644.66|28644.66|28644.66|28644.66|28644.66|28644.66|0
1606295080000|2020-11-25 09:04:40|28648.97|28648.97|28635.78|28635.78|28648.97|28648.97|28635.78|28635.78|0
1606295090000|2020-11-25 09:04:50|28640.08|28640.08|28640.08|28640.08|28640.08|28640.08|28640.08|28640.08|0
1606295110000|2020-11-25 09:05:10|28635.78|28635.78|28640.08|28640.08|28640.08|28640.08|28635.78|28635.78|0
1606295130000|2020-11-25 09:05:30|28635.78|28635.78|28635.78|28635.78|28635.78|28635.78|28635.78|28635.78|0
1606295140000|2020-11-25 09:05:40|28640.08|28640.08|28640.08|28640.08|28640.08|28640.08|28640.08|28640.08|0
1606295150000|2020-11-25 09:05:50|28643.64|28643.64|28643.64|28643.64|28643.64|28643.64|28643.64|28643.64|0
1606295160000|2020-11-25 09:06:00|28639.33|28639.33|28630.72|28630.72|28639.33|28639.33|28630.72|28630.72|0
1606295170000|2020-11-25 09:06:10|28622.11|28622.11|28620.33|28620.33|28626.41|28626.41|28620.33|28620.33|0
1606295210000|2020-11-25 09:06:50|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|0
1606295230000|2020-11-25 09:07:10|28611.72|28611.72|28611.72|28611.72|28611.72|28611.72|28611.72|28611.72|0
1606295240000|2020-11-25 09:07:20|28607.41|28607.41|28611.72|28611.72|28611.72|28611.72|28607.41|28607.41|0
1606295260000|2020-11-25 09:07:40|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|0
1606295270000|2020-11-25 09:07:50|28620.33|28620.33|28620.33|28620.33|28620.33|28620.33|28620.33|28620.33|0
1606295300000|2020-11-25 09:08:20|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|28616.02|0
1606295310000|2020-11-25 09:08:30|28611.72|28611.72|28611.72|28611.72|28611.72|28611.72|28611.72|28611.72|0
1606295320000|2020-11-25 09:08:40|28607.41|28607.41|28607.41|28607.41|28607.41|28607.41|28607.41|28607.41|0
1606295330000|2020-11-25 09:08:50|28603.1|28603.1|28598.8|28598.8|28603.1|28603.1|28598.8|28598.8|0
1606295370000|2020-11-25 09:09:30|28594.49|28594.49|28594.49|28594.49|28594.49|28594.49|28594.49|28594.49|0
1606295390000|2020-11-25 09:09:50|28590.94|28590.94|28590.94|28590.94|28590.94|28590.94|28590.94|28590.94|0
1606295400000|2020-11-25 09:10:00|28586.63|28586.63|28578.02|28578.02|28586.63|28586.63|28578.02|28578.02|0
1606295410000|2020-11-25 09:10:10|28586.63|28586.63|28586.63|28586.63|28586.63|28586.63|28586.63|28586.63|0
1606295440000|2020-11-25 09:10:40|28582.32|28582.32|28578.02|28578.02|28590.94|28590.94|28578.02|28578.02|0
1606295460000|2020-11-25 09:11:00|28581.57|28581.57|28589.43|28589.43|28589.43|28589.43|28581.57|28581.57|0
1606295470000|2020-11-25 09:11:10|28593.74|28593.74|28602.35|28602.35|28602.35|28602.35|28593.74|28593.74|0
1606295500000|2020-11-25 09:11:40|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|28598.05|0
1606295520000|2020-11-25 09:12:00|28585.13|28585.13|28602.35|28602.35|28602.35|28602.35|28585.13|28585.13|0
1606295530000|2020-11-25 09:12:10|28598.05|28598.05|28589.43|28589.43|28598.05|28598.05|28589.43|28589.43|0
1606295550000|2020-11-25 09:12:30|28593.74|28593.74|28589.43|28589.43|28593.74|28593.74|28589.43|28589.43|0
1606295570000|2020-11-25 09:12:50|28585.13|28585.13|28585.13|28585.13|28585.13|28585.13|28585.13|28585.13|0
1606295580000|2020-11-25 09:13:00|28589.43|28589.43|28596.54|28596.54|28596.54|28596.54|28589.43|28589.43|0
1606295590000|2020-11-25 09:13:10|28602.63|28602.63|28602.63|28602.63|28602.63|28602.63|28602.63|28602.63|0
1606295600000|2020-11-25 09:13:20|28606.93|28606.93|28602.63|28602.63|28606.93|28606.93|28602.63|28602.63|0
1606295610000|2020-11-25 09:13:30|28598.32|28598.32|28595.79|28595.79|28604.4|28604.4|28595.79|28595.79|0
1606295620000|2020-11-25 09:13:40|28591.48|28591.48|28591.48|28591.48|28591.48|28591.48|28591.48|28591.48|0
1606295660000|2020-11-25 09:14:20|28595.79|28595.79|28595.79|28595.79|28595.79|28595.79|28595.79|28595.79|0
1606295670000|2020-11-25 09:14:30|28591.48|28591.48|28591.48|28591.48|28591.48|28591.48|28591.48|28591.48|0
1606295690000|2020-11-25 09:14:50|28582.87|28582.87|28578.57|28578.57|28582.87|28582.87|28574.26|28574.26|0
1606295700000|2020-11-25 09:15:00|28580.34|28580.34|28590.73|28590.73|28590.73|28590.73|28580.34|28580.34|0
1606295720000|2020-11-25 09:15:20|28586.43|28586.43|28586.43|28586.43|28586.43|28586.43|28586.43|28586.43|0
1606295730000|2020-11-25 09:15:30|28588.2|28588.2|28588.2|28588.2|28588.2|28588.2|28588.2|28588.2|0
1606295750000|2020-11-25 09:15:50|28583.9|28583.9|28575.29|28575.29|28583.9|28583.9|28575.29|28575.29|0
1606295760000|2020-11-25 09:16:00|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|0
1606295780000|2020-11-25 09:16:20|28583.15|28583.15|28591.76|28591.76|28591.76|28591.76|28583.15|28583.15|0
1606295790000|2020-11-25 09:16:30|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|0
1606295800000|2020-11-25 09:16:40|28597.84|28597.84|28602.15|28602.15|28602.15|28602.15|28597.84|28597.84|0
1606295810000|2020-11-25 09:16:50|28597.84|28597.84|28596.07|28596.07|28597.84|28597.84|28596.07|28596.07|0
1606295820000|2020-11-25 09:17:00|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|28591.76|0
1606295840000|2020-11-25 09:17:20|28588.2|28588.2|28594.29|28594.29|28594.29|28594.29|28588.2|28588.2|0
1606295850000|2020-11-25 09:17:30|28585.68|28585.68|28577.06|28577.06|28585.68|28585.68|28577.06|28577.06|0
1606295870000|2020-11-25 09:17:50|28585.68|28585.68|28585.68|28585.68|28585.68|28585.68|28585.68|28585.68|0
1606295880000|2020-11-25 09:18:00|28581.37|28581.37|28581.37|28581.37|28581.37|28581.37|28581.37|28581.37|0
1606295900000|2020-11-25 09:18:20|28585.68|28585.68|28577.06|28577.06|28585.68|28585.68|28577.06|28577.06|0
1606295920000|2020-11-25 09:18:40|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|28572.76|0
1606295930000|2020-11-25 09:18:50|28568.45|28568.45|28553.75|28553.75|28568.45|28568.45|28551.98|28551.98|0
1606295940000|2020-11-25 09:19:00|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1606295950000|2020-11-25 09:19:10|28553.75|28553.75|28549.45|28549.45|28553.75|28553.75|28549.45|28549.45|0
1606295970000|2020-11-25 09:19:30|28545.14|28545.14|28545.14|28545.14|28545.14|28545.14|28545.14|28545.14|0
1606295990000|2020-11-25 09:19:50|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|28546.92|0
1606296000000|2020-11-25 09:20:00|28548.7|28548.7|28541.86|28541.86|28550.47|28550.47|28541.86|28541.86|0
1606296010000|2020-11-25 09:20:10|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|0
1606296020000|2020-11-25 09:20:20|28541.86|28541.86|28553.28|28553.28|28553.28|28553.28|28541.86|28541.86|0
1606296030000|2020-11-25 09:20:30|28555.05|28555.05|28565.44|28565.44|28565.44|28565.44|28555.05|28555.05|0
1606296040000|2020-11-25 09:20:40|28569.75|28569.75|28565.44|28565.44|28574.06|28574.06|28565.44|28565.44|0
1606296060000|2020-11-25 09:21:00|28569.75|28569.75|28573.31|28573.31|28573.31|28573.31|28569.75|28569.75|0
1606296090000|2020-11-25 09:21:30|28575.08|28575.08|28581.17|28581.17|28581.17|28581.17|28575.08|28575.08|0
1606296100000|2020-11-25 09:21:40|28585.47|28585.47|28583.7|28583.7|28587.25|28587.25|28583.7|28583.7|0
1606296120000|2020-11-25 09:22:00|28588|28588|28592.31|28592.31|28592.31|28592.31|28588|28588|0
1606296130000|2020-11-25 09:22:10|28594.09|28594.09|28608.03|28608.03|28608.03|28608.03|28594.09|28594.09|0
1606296140000|2020-11-25 09:22:20|28603.72|28603.72|28599.42|28599.42|28603.72|28603.72|28599.42|28599.42|0
1606296150000|2020-11-25 09:22:30|28595.11|28595.11|28586.5|28586.5|28595.11|28595.11|28586.5|28586.5|0
1606296170000|2020-11-25 09:22:50|28571.8|28571.8|28570.03|28570.03|28571.8|28571.8|28570.03|28570.03|0
1606296180000|2020-11-25 09:23:00|28571.8|28571.8|28580.42|28580.42|28580.42|28580.42|28571.8|28571.8|0
1606296190000|2020-11-25 09:23:10|28584.72|28584.72|28584.72|28584.72|28584.72|28584.72|28584.72|28584.72|0
1606296200000|2020-11-25 09:23:20|28580.42|28580.42|28580.42|28580.42|28580.42|28580.42|28580.42|28580.42|0
1606296230000|2020-11-25 09:23:50|28576.11|28576.11|28567.5|28567.5|28576.11|28576.11|28567.5|28567.5|0
1606296240000|2020-11-25 09:24:00|28563.19|28563.19|28553.55|28553.55|28563.19|28563.19|28553.55|28553.55|0
1606296260000|2020-11-25 09:24:20|28549.25|28549.25|28549.25|28549.25|28549.25|28549.25|28549.25|28549.25|0
1606296270000|2020-11-25 09:24:30|28547.47|28547.47|28534.55|28534.55|28547.47|28547.47|28534.55|28534.55|0
1606296280000|2020-11-25 09:24:40|28538.85|28538.85|28537.08|28537.08|28538.85|28538.85|28537.08|28537.08|0
1606296300000|2020-11-25 09:25:00|28532.77|28532.77|28532.77|28532.77|28532.77|28532.77|28532.77|28532.77|0
1606296320000|2020-11-25 09:25:20|28534.55|28534.55|28530.24|28530.24|28534.55|28534.55|28530.24|28530.24|0
1606296330000|2020-11-25 09:25:30|28525.94|28525.94|28530.24|28530.24|28530.24|28530.24|28525.94|28525.94|0
1606296350000|2020-11-25 09:25:50|28538.85|28538.85|28547.47|28547.47|28547.47|28547.47|28538.85|28538.85|0
1606296360000|2020-11-25 09:26:00|28551.77|28551.77|28551.77|28551.77|28551.77|28551.77|28551.77|28551.77|0
1606296370000|2020-11-25 09:26:10|28556.08|28556.08|28562.16|28562.16|28566.47|28566.47|28556.08|28556.08|0
1606296380000|2020-11-25 09:26:20|28566.47|28566.47|28566.47|28566.47|28566.47|28566.47|28566.47|28566.47|0
1606296390000|2020-11-25 09:26:30|28570.78|28570.78|28581.17|28581.17|28581.17|28581.17|28570.78|28570.78|0
1606296400000|2020-11-25 09:26:40|28576.86|28576.86|28576.86|28576.86|28576.86|28576.86|28576.86|28576.86|0
1606296410000|2020-11-25 09:26:50|28572.55|28572.55|28572.55|28572.55|28572.55|28572.55|28572.55|28572.55|0
1606296460000|2020-11-25 09:27:40|28568.25|28568.25|28568.25|28568.25|28568.25|28568.25|28568.25|28568.25|0
1606296470000|2020-11-25 09:27:50|28559.64|28559.64|28557.86|28557.86|28559.64|28559.64|28557.86|28557.86|0
1606296500000|2020-11-25 09:28:20|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|28553.55|0
1606296510000|2020-11-25 09:28:30|28540.63|28540.63|28537.08|28537.08|28540.63|28540.63|28532.77|28532.77|0
1606296520000|2020-11-25 09:28:40|28528.46|28528.46|28528.46|28528.46|28528.46|28528.46|28528.46|28528.46|0
1606296530000|2020-11-25 09:28:50|28524.16|28524.16|28519.85|28519.85|28524.16|28524.16|28519.85|28519.85|0
1606296550000|2020-11-25 09:29:10|28518.07|28518.07|28505.16|28505.16|28518.07|28518.07|28505.16|28505.16|0
1606296560000|2020-11-25 09:29:20|28509.46|28509.46|28509.46|28509.46|28509.46|28509.46|28509.46|28509.46|0
1606296570000|2020-11-25 09:29:30|28513.77|28513.77|28508.44|28508.44|28513.77|28513.77|28508.44|28508.44|0
1606296600000|2020-11-25 09:30:00|28504.13|28504.13|28491.96|28491.96|28504.13|28504.13|28491.96|28491.96|0
1606296620000|2020-11-25 09:30:20|28479.04|28479.04|28483.35|28483.35|28483.35|28483.35|28479.04|28479.04|0
1606296630000|2020-11-25 09:30:30|28487.66|28487.66|28497.29|28497.29|28497.29|28497.29|28487.66|28487.66|0
1606296640000|2020-11-25 09:30:40|28501.6|28501.6|28497.29|28497.29|28505.91|28505.91|28497.29|28497.29|0
1606296650000|2020-11-25 09:30:50|28492.99|28492.99|28482.6|28482.6|28492.99|28492.99|28482.6|28482.6|0
1606296660000|2020-11-25 09:31:00|28486.9|28486.9|28495.52|28495.52|28495.52|28495.52|28486.9|28486.9|0
1606296670000|2020-11-25 09:31:10|28499.82|28499.82|28504.13|28504.13|28504.13|28504.13|28499.82|28499.82|0
1606296680000|2020-11-25 09:31:20|28499.82|28499.82|28504.13|28504.13|28504.13|28504.13|28499.82|28499.82|0
1606296690000|2020-11-25 09:31:30|28505.91|28505.91|28505.91|28505.91|28505.91|28505.91|28505.91|28505.91|0
1606296700000|2020-11-25 09:31:40|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|28510.21|0
1606296710000|2020-11-25 09:31:50|28511.99|28511.99|28511.99|28511.99|28511.99|28511.99|28511.99|28511.99|0
1606296720000|2020-11-25 09:32:00|28516.3|28516.3|28516.3|28516.3|28516.3|28516.3|28516.3|28516.3|0
1606296730000|2020-11-25 09:32:10|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|0
1606296760000|2020-11-25 09:32:40|28516.3|28516.3|28524.91|28524.91|28524.91|28524.91|28516.3|28516.3|0
1606296770000|2020-11-25 09:32:50|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|0
1606296780000|2020-11-25 09:33:00|28537.83|28537.83|28536.05|28536.05|28537.83|28537.83|28536.05|28536.05|0
1606296800000|2020-11-25 09:33:20|28537.83|28537.83|28537.83|28537.83|28537.83|28537.83|28537.83|28537.83|0
1606296810000|2020-11-25 09:33:30|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|0
1606296830000|2020-11-25 09:33:50|28529.22|28529.22|28529.22|28529.22|28529.22|28529.22|28529.22|28529.22|0
1606296840000|2020-11-25 09:34:00|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|28533.52|0
1606296850000|2020-11-25 09:34:10|28537.83|28537.83|28537.83|28537.83|28537.83|28537.83|28537.83|28537.83|0
1606296870000|2020-11-25 09:34:30|28542.14|28542.14|28542.14|28542.14|28542.14|28542.14|28542.14|28542.14|0
1606296880000|2020-11-25 09:34:40|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|28546.44|0
1606296910000|2020-11-25 09:35:10|28548.22|28548.22|28553.55|28553.55|28553.55|28553.55|28548.22|28548.22|0
1606296950000|2020-11-25 09:35:50|28550|28550|28550|28550|28550|28550|28550|28550|0
1606296970000|2020-11-25 09:36:10|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|28545.69|0
1606297020000|2020-11-25 09:37:00|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|28541.38|0
1606297050000|2020-11-25 09:37:30|28530.99|28530.99|28529.22|28529.22|28530.99|28530.99|28529.22|28529.22|0
1606297080000|2020-11-25 09:38:00|28520.6|28520.6|28517.05|28517.05|28520.6|28520.6|28517.05|28517.05|0
1606297100000|2020-11-25 09:38:20|28512.74|28512.74|28517.05|28517.05|28517.05|28517.05|28512.74|28512.74|0
1606297110000|2020-11-25 09:38:30|28508.44|28508.44|28504.88|28504.88|28508.44|28508.44|28504.88|28504.88|0
1606297120000|2020-11-25 09:38:40|28496.27|28496.27|28500.57|28500.57|28500.57|28500.57|28496.27|28496.27|0
1606297130000|2020-11-25 09:38:50|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|0
1606297140000|2020-11-25 09:39:00|28491.96|28491.96|28484.1|28484.1|28491.96|28491.96|28475.49|28475.49|0
1606297160000|2020-11-25 09:39:20|28475.49|28475.49|28475.49|28475.49|28475.49|28475.49|28475.49|28475.49|0
1606297170000|2020-11-25 09:39:30|28479.79|28479.79|28479.79|28479.79|28479.79|28479.79|28479.79|28479.79|0
1606297180000|2020-11-25 09:39:40|28471.18|28471.18|28456.96|28456.96|28471.18|28471.18|28455.18|28455.18|0
1606297190000|2020-11-25 09:39:50|28465.57|28465.57|28456.96|28456.96|28465.57|28465.57|28456.96|28456.96|0
1606297200000|2020-11-25 09:40:00|28452.66|28452.66|28458.74|28458.74|28458.74|28458.74|28452.66|28452.66|0
1606297210000|2020-11-25 09:40:10|28454.43|28454.43|28451.63|28451.63|28458.74|28458.74|28451.63|28451.63|0
1606297220000|2020-11-25 09:40:20|28443.02|28443.02|28443.02|28443.02|28451.63|28451.63|28438.71|28438.71|0
1606297230000|2020-11-25 09:40:30|28451.63|28451.63|28448.07|28448.07|28452.38|28452.38|28443.02|28443.02|0
1606297240000|2020-11-25 09:40:40|28443.77|28443.77|28448.07|28448.07|28448.07|28448.07|28443.77|28443.77|0
1606297250000|2020-11-25 09:40:50|28439.46|28439.46|28448.07|28448.07|28448.07|28448.07|28439.46|28439.46|0
1606297260000|2020-11-25 09:41:00|28446.3|28446.3|28444.52|28444.52|28446.3|28446.3|28444.52|28444.52|0
1606297270000|2020-11-25 09:41:10|28435.91|28435.91|28416.9|28416.9|28444.52|28444.52|28416.9|28416.9|0
1606297280000|2020-11-25 09:41:20|28415.13|28415.13|28413.35|28413.35|28415.13|28415.13|28409.04|28409.04|0
1606297300000|2020-11-25 09:41:40|28402.96|28402.96|28385.73|28385.73|28402.96|28402.96|28385.73|28385.73|0
1606297320000|2020-11-25 09:42:00|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|0
1606297330000|2020-11-25 09:42:10|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|28388.26|0
1606297340000|2020-11-25 09:42:20|28386.49|28386.49|28361.4|28361.4|28386.49|28386.49|28361.4|28361.4|0
1606297350000|2020-11-25 09:42:30|28365.71|28365.71|28374.32|28374.32|28374.32|28374.32|28365.71|28365.71|0
1606297360000|2020-11-25 09:42:40|28378.62|28378.62|28374.32|28374.32|28382.93|28382.93|28374.32|28374.32|0
1606297370000|2020-11-25 09:42:50|28370.76|28370.76|28345.68|28345.68|28370.76|28370.76|28345.68|28345.68|0
1606297380000|2020-11-25 09:43:00|28341.37|28341.37|28354.29|28354.29|28354.29|28354.29|28341.37|28341.37|0
1606297390000|2020-11-25 09:43:10|28341.37|28341.37|28349.98|28349.98|28349.98|28349.98|28341.37|28341.37|0
1606297400000|2020-11-25 09:43:20|28358.6|28358.6|28382.93|28382.93|28382.93|28382.93|28358.6|28358.6|0
1606297410000|2020-11-25 09:43:30|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|0
1606297460000|2020-11-25 09:44:20|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|0
1606297470000|2020-11-25 09:44:30|28380.4|28380.4|28390.04|28390.04|28394.35|28394.35|28380.4|28380.4|0
1606297480000|2020-11-25 09:44:40|28385.73|28385.73|28390.04|28390.04|28390.04|28390.04|28385.73|28385.73|0
1606297490000|2020-11-25 09:44:50|28385.73|28385.73|28391.82|28391.82|28391.82|28391.82|28385.73|28385.73|0
1606297500000|2020-11-25 09:45:00|28386.49|28386.49|28386.49|28386.49|28386.49|28386.49|28386.49|28386.49|0
1606297510000|2020-11-25 09:45:10|28382.18|28382.18|28382.18|28382.18|28382.18|28382.18|28382.18|28382.18|0
1606297520000|2020-11-25 09:45:20|28385.73|28385.73|28385.73|28385.73|28390.04|28390.04|28381.43|28381.43|0
1606297550000|2020-11-25 09:45:50|28381.43|28381.43|28369.26|28369.26|28385.73|28385.73|28364.95|28364.95|0
1606297560000|2020-11-25 09:46:00|28364.95|28364.95|28371.04|28371.04|28371.04|28371.04|28364.95|28364.95|0
1606297570000|2020-11-25 09:46:10|28366.73|28366.73|28366.73|28366.73|28366.73|28366.73|28366.73|28366.73|0
1606297580000|2020-11-25 09:46:20|28362.43|28362.43|28358.12|28358.12|28362.43|28362.43|28358.12|28358.12|0
1606297590000|2020-11-25 09:46:30|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|0
1606297600000|2020-11-25 09:46:40|28358.12|28358.12|28362.43|28362.43|28362.43|28362.43|28358.12|28358.12|0
1606297610000|2020-11-25 09:46:50|28353.81|28353.81|28360.65|28360.65|28362.43|28362.43|28353.81|28353.81|0
1606297620000|2020-11-25 09:47:00|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|0
1606297630000|2020-11-25 09:47:10|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|0
1606297640000|2020-11-25 09:47:20|28339.12|28339.12|28340.89|28340.89|28340.89|28340.89|28339.12|28339.12|0
1606297650000|2020-11-25 09:47:30|28349.51|28349.51|28349.51|28349.51|28349.51|28349.51|28349.51|28349.51|0
1606297660000|2020-11-25 09:47:40|28345.2|28345.2|28345.2|28345.2|28345.2|28345.2|28345.2|28345.2|0
1606297670000|2020-11-25 09:47:50|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|28336.59|28336.59|0
1606297690000|2020-11-25 09:48:10|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|0
1606297700000|2020-11-25 09:48:20|28340.89|28340.89|28345.2|28345.2|28345.2|28345.2|28340.89|28340.89|0
1606297710000|2020-11-25 09:48:30|28340.89|28340.89|28332.28|28332.28|28340.89|28340.89|28332.28|28332.28|0
1606297720000|2020-11-25 09:48:40|28327.97|28327.97|28323.67|28323.67|28327.97|28327.97|28319.36|28319.36|0
1606297730000|2020-11-25 09:48:50|28318.34|28318.34|28320.11|28320.11|28320.11|28320.11|28318.34|28318.34|0
1606297740000|2020-11-25 09:49:00|28311.5|28311.5|28315.81|28315.81|28315.81|28315.81|28311.5|28311.5|0
1606297750000|2020-11-25 09:49:10|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1606297760000|2020-11-25 09:49:20|28316.56|28316.56|28312.25|28312.25|28316.56|28316.56|28312.25|28312.25|0
1606297770000|2020-11-25 09:49:30|28303.64|28303.64|28307.95|28307.95|28307.95|28307.95|28303.64|28303.64|0
1606297780000|2020-11-25 09:49:40|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|0
1606297790000|2020-11-25 09:49:50|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|28299.33|0
1606297800000|2020-11-25 09:50:00|28303.64|28303.64|28303.64|28303.64|28307.95|28307.95|28303.64|28303.64|0
1606297810000|2020-11-25 09:50:10|28307.95|28307.95|28307.95|28307.95|28307.95|28307.95|28307.95|28307.95|0
1606297820000|2020-11-25 09:50:20|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|28312.25|0
1606297830000|2020-11-25 09:50:30|28308.7|28308.7|28298.31|28298.31|28308.7|28308.7|28298.31|28298.31|0
1606297840000|2020-11-25 09:50:40|28294|28294|28302.61|28302.61|28302.61|28302.61|28294|28294|0
1606297850000|2020-11-25 09:50:50|28306.92|28306.92|28299.06|28299.06|28306.92|28306.92|28299.06|28299.06|0
1606297860000|2020-11-25 09:51:00|28294.75|28294.75|28300.84|28300.84|28300.84|28300.84|28294.75|28294.75|0
1606297870000|2020-11-25 09:51:10|28299.06|28299.06|28299.06|28299.06|28299.06|28299.06|28299.06|28299.06|0
1606297880000|2020-11-25 09:51:20|28303.36|28303.36|28311.98|28311.98|28316.28|28316.28|28303.36|28303.36|0
1606297930000|2020-11-25 09:52:10|28320.59|28320.59|28333.51|28333.51|28333.51|28333.51|28320.59|28320.59|0
1606297940000|2020-11-25 09:52:20|28337.82|28337.82|28341.37|28341.37|28341.37|28341.37|28337.82|28337.82|0
1606297970000|2020-11-25 09:52:50|28354.29|28354.29|28367.21|28367.21|28367.21|28367.21|28354.29|28354.29|0
1606297980000|2020-11-25 09:53:00|28375.82|28375.82|28380.13|28380.13|28380.13|28380.13|28375.82|28375.82|0
1606298030000|2020-11-25 09:53:50|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|0
1606298040000|2020-11-25 09:54:00|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|0
1606298050000|2020-11-25 09:54:10|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|28380.13|0
1606298060000|2020-11-25 09:54:20|28376.57|28376.57|28385.19|28385.19|28385.19|28385.19|28376.57|28376.57|0
1606298070000|2020-11-25 09:54:30|28380.88|28380.88|28380.88|28380.88|28380.88|28380.88|28380.88|28380.88|0
1606298100000|2020-11-25 09:55:00|28385.19|28385.19|28385.19|28385.19|28393.8|28393.8|28385.19|28385.19|0
1606298110000|2020-11-25 09:55:10|28380.88|28380.88|28380.88|28380.88|28380.88|28380.88|28380.88|28380.88|0
1606298130000|2020-11-25 09:55:30|28385.19|28385.19|28382.66|28382.66|28388.74|28388.74|28382.66|28382.66|0
1606298140000|2020-11-25 09:55:40|28386.96|28386.96|28385.19|28385.19|28386.96|28386.96|28385.19|28385.19|0
1606298160000|2020-11-25 09:56:00|28376.57|28376.57|28374.79|28374.79|28376.57|28376.57|28374.79|28374.79|0
1606298170000|2020-11-25 09:56:10|28370.49|28370.49|28357.57|28357.57|28370.49|28370.49|28357.57|28357.57|0
1606298180000|2020-11-25 09:56:20|28353.26|28353.26|28342.87|28342.87|28353.26|28353.26|28342.87|28342.87|0
1606298190000|2020-11-25 09:56:30|28338.57|28338.57|28336.04|28336.04|28338.57|28338.57|28334.26|28334.26|0
1606298220000|2020-11-25 09:57:00|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|28334.26|0
1606298240000|2020-11-25 09:57:20|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|0
1606298270000|2020-11-25 09:57:50|28331.73|28331.73|28336.04|28336.04|28336.04|28336.04|28327.43|28327.43|0
1606298280000|2020-11-25 09:58:00|28331.73|28331.73|28331.73|28331.73|28331.73|28331.73|28331.73|28331.73|0
1606298290000|2020-11-25 09:58:10|28336.04|28336.04|28340.34|28340.34|28344.65|28344.65|28336.04|28336.04|0
1606298330000|2020-11-25 09:58:50|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|28336.04|0
1606298360000|2020-11-25 09:59:20|28331.73|28331.73|28331.73|28331.73|28331.73|28331.73|28331.73|28331.73|0
1606298380000|2020-11-25 09:59:40|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|0
1606298390000|2020-11-25 09:59:50|28344.65|28344.65|28367.96|28367.96|28367.96|28367.96|28344.65|28344.65|0
1606298400000|2020-11-25 10:00:00|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1606298410000|2020-11-25 10:00:10|28385.19|28385.19|28389.49|28389.49|28389.49|28389.49|28385.19|28385.19|0
1606298420000|2020-11-25 10:00:20|28393.8|28393.8|28405.21|28405.21|28405.21|28405.21|28393.8|28393.8|0
1606298430000|2020-11-25 10:00:30|28403.44|28403.44|28394.82|28394.82|28403.44|28403.44|28394.82|28394.82|0
1606298440000|2020-11-25 10:00:40|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|0
1606298450000|2020-11-25 10:00:50|28400.91|28400.91|28418.13|28418.13|28418.13|28418.13|28400.91|28400.91|0
1606298460000|2020-11-25 10:01:00|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|28421.69|0
1606298470000|2020-11-25 10:01:10|28434.61|28434.61|28438.91|28438.91|28438.91|28438.91|28434.61|28434.61|0
1606298500000|2020-11-25 10:01:40|28443.22|28443.22|28443.22|28443.22|28443.22|28443.22|28443.22|28443.22|0
1606298510000|2020-11-25 10:01:50|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|0
1606298520000|2020-11-25 10:02:00|28445.75|28445.75|28450.05|28450.05|28450.05|28450.05|28445.75|28445.75|0
1606298540000|2020-11-25 10:02:20|28454.36|28454.36|28454.36|28454.36|28454.36|28454.36|28454.36|28454.36|0
1606298550000|2020-11-25 10:02:30|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|28450.05|0
1606298570000|2020-11-25 10:02:50|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|0
1606298580000|2020-11-25 10:03:00|28432.83|28432.83|28432.83|28432.83|28437.14|28437.14|28428.52|28428.52|0
1606298640000|2020-11-25 10:04:00|28437.14|28437.14|28435.36|28435.36|28437.14|28437.14|28435.36|28435.36|0
1606298650000|2020-11-25 10:04:10|28439.66|28439.66|28439.66|28439.66|28439.66|28439.66|28439.66|28439.66|0
1606298680000|2020-11-25 10:04:40|28422.44|28422.44|28426.75|28426.75|28426.75|28426.75|28422.44|28422.44|0
1606298690000|2020-11-25 10:04:50|28435.36|28435.36|28439.66|28439.66|28439.66|28439.66|28435.36|28435.36|0
1606298700000|2020-11-25 10:05:00|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|0
1606298720000|2020-11-25 10:05:20|28426.75|28426.75|28426.75|28426.75|28426.75|28426.75|28426.75|28426.75|0
1606298730000|2020-11-25 10:05:30|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|0
1606298750000|2020-11-25 10:05:50|28435.36|28435.36|28437.14|28437.14|28437.14|28437.14|28435.36|28435.36|0
1606298780000|2020-11-25 10:06:20|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|0
1606298790000|2020-11-25 10:06:30|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|0
1606298800000|2020-11-25 10:06:40|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|28445.75|0
1606298820000|2020-11-25 10:07:00|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|28441.44|0
1606298860000|2020-11-25 10:07:40|28418.13|28418.13|28394.82|28394.82|28418.13|28418.13|28384.43|28384.43|0
1606298880000|2020-11-25 10:08:00|28381.9|28381.9|28381.9|28381.9|28386.21|28386.21|28377.6|28377.6|0
1606298900000|2020-11-25 10:08:20|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|0
1606298910000|2020-11-25 10:08:30|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|0
1606298920000|2020-11-25 10:08:40|28386.21|28386.21|28368.99|28368.99|28386.21|28386.21|28368.99|28368.99|0
1606298930000|2020-11-25 10:08:50|28364.68|28364.68|28364.68|28364.68|28364.68|28364.68|28360.37|28360.37|0
1606298940000|2020-11-25 10:09:00|28360.37|28360.37|28360.37|28360.37|28360.37|28360.37|28360.37|28360.37|0
1606298950000|2020-11-25 10:09:10|28368.99|28368.99|28368.99|28368.99|28368.99|28368.99|28368.99|28368.99|0
1606298970000|2020-11-25 10:09:30|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|28367.21|0
1606298990000|2020-11-25 10:09:50|28362.9|28362.9|28358.6|28358.6|28362.9|28362.9|28358.6|28358.6|0
1606299000000|2020-11-25 10:10:00|28354.29|28354.29|28354.29|28354.29|28354.29|28354.29|28354.29|28354.29|0
1606299010000|2020-11-25 10:10:10|28358.6|28358.6|28354.29|28354.29|28358.6|28358.6|28354.29|28354.29|0
1606299020000|2020-11-25 10:10:20|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|0
1606299030000|2020-11-25 10:10:30|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|0
1606299050000|2020-11-25 10:10:50|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|28345.68|0
1606299060000|2020-11-25 10:11:00|28341.37|28341.37|28330.98|28330.98|28341.37|28341.37|28330.98|28330.98|0
1606299090000|2020-11-25 10:11:30|28335.29|28335.29|28352.51|28352.51|28352.51|28352.51|28335.29|28335.29|0
1606299100000|2020-11-25 10:11:40|28343.9|28343.9|28348.21|28348.21|28348.21|28348.21|28343.9|28343.9|0
1606299110000|2020-11-25 10:11:50|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28335.29|28335.29|0
1606299120000|2020-11-25 10:12:00|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|28348.21|0
1606299150000|2020-11-25 10:12:30|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|28349.98|0
1606299160000|2020-11-25 10:12:40|28354.29|28354.29|28358.6|28358.6|28358.6|28358.6|28354.29|28354.29|0
1606299190000|2020-11-25 10:13:10|28362.9|28362.9|28371.51|28371.51|28371.51|28371.51|28362.9|28362.9|0
1606299200000|2020-11-25 10:13:20|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|28375.82|0
1606299210000|2020-11-25 10:13:30|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|0
1606299220000|2020-11-25 10:13:40|28373.29|28373.29|28373.29|28373.29|28373.29|28373.29|28373.29|28373.29|0
1606299240000|2020-11-25 10:14:00|28375.07|28375.07|28383.68|28383.68|28383.68|28383.68|28375.07|28375.07|0
1606299290000|2020-11-25 10:14:50|28385.46|28385.46|28389.77|28389.77|28389.77|28389.77|28385.46|28385.46|0
1606299300000|2020-11-25 10:15:00|28398.38|28398.38|28398.38|28398.38|28402.68|28402.68|28398.38|28398.38|0
1606299310000|2020-11-25 10:15:10|28396.6|28396.6|28392.29|28392.29|28396.6|28396.6|28392.29|28392.29|0
1606299320000|2020-11-25 10:15:20|28387.99|28387.99|28392.29|28392.29|28392.29|28392.29|28387.99|28387.99|0
1606299350000|2020-11-25 10:15:50|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|28396.6|0
1606299360000|2020-11-25 10:16:00|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|28405.21|0
1606299400000|2020-11-25 10:16:40|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|0
1606299430000|2020-11-25 10:17:10|28394.07|28394.07|28387.99|28387.99|28398.38|28398.38|28387.99|28387.99|0
1606299440000|2020-11-25 10:17:20|28392.29|28392.29|28392.29|28392.29|28392.29|28392.29|28392.29|28392.29|0
1606299460000|2020-11-25 10:17:40|28396.6|28396.6|28406.99|28406.99|28406.99|28406.99|28396.6|28396.6|0
1606299470000|2020-11-25 10:17:50|28402.68|28402.68|28402.68|28402.68|28402.68|28402.68|28402.68|28402.68|0
1606299490000|2020-11-25 10:18:10|28398.38|28398.38|28411.3|28411.3|28411.3|28411.3|28398.38|28398.38|0
1606299500000|2020-11-25 10:18:20|28414.85|28414.85|28414.85|28414.85|28414.85|28414.85|28414.85|28414.85|0
1606299510000|2020-11-25 10:18:30|28419.16|28419.16|28410.55|28410.55|28419.16|28419.16|28410.55|28410.55|0
1606299530000|2020-11-25 10:18:50|28397.63|28397.63|28397.63|28397.63|28397.63|28397.63|28397.63|28397.63|0
1606299540000|2020-11-25 10:19:00|28401.93|28401.93|28401.93|28401.93|28401.93|28401.93|28401.93|28401.93|0
1606299570000|2020-11-25 10:19:30|28397.63|28397.63|28397.63|28397.63|28401.93|28401.93|28397.63|28397.63|0
1606299580000|2020-11-25 10:19:40|28401.93|28401.93|28401.93|28401.93|28401.93|28401.93|28397.63|28397.63|0
1606299590000|2020-11-25 10:19:50|28397.63|28397.63|28393.32|28393.32|28397.63|28397.63|28393.32|28393.32|0
1606299610000|2020-11-25 10:20:10|28389.01|28389.01|28382.93|28382.93|28389.01|28389.01|28382.93|28382.93|0
1606299660000|2020-11-25 10:21:00|28378.62|28378.62|28374.32|28374.32|28378.62|28378.62|28374.32|28374.32|0
1606299670000|2020-11-25 10:21:10|28382.93|28382.93|28382.93|28382.93|28382.93|28382.93|28382.93|28382.93|0
1606299700000|2020-11-25 10:21:40|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|28374.32|0
1606299710000|2020-11-25 10:21:50|28378.62|28378.62|28370.01|28370.01|28378.62|28378.62|28365.71|28365.71|0
1606299740000|2020-11-25 10:22:20|28365.71|28365.71|28357.09|28357.09|28365.71|28365.71|28352.79|28352.79|0
1606299750000|2020-11-25 10:22:30|28352.79|28352.79|28352.79|28352.79|28352.79|28352.79|28352.79|28352.79|0
1606299760000|2020-11-25 10:22:40|28348.48|28348.48|28348.48|28348.48|28348.48|28348.48|28348.48|28348.48|0
1606299790000|2020-11-25 10:23:10|28344.17|28344.17|28329.2|28329.2|28344.17|28344.17|28329.2|28329.2|0
1606299810000|2020-11-25 10:23:30|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1606299830000|2020-11-25 10:23:50|28333.51|28333.51|28331.73|28331.73|28333.51|28333.51|28331.73|28331.73|0
1606299840000|2020-11-25 10:24:00|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|0
1606299860000|2020-11-25 10:24:20|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1606299870000|2020-11-25 10:24:30|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|28335.29|0
1606299880000|2020-11-25 10:24:40|28330.98|28330.98|28332.76|28332.76|28332.76|28332.76|28330.98|28330.98|0
1606299890000|2020-11-25 10:24:50|28328.45|28328.45|28328.45|28328.45|28328.45|28328.45|28328.45|28328.45|0
1606299900000|2020-11-25 10:25:00|28324.14|28324.14|28324.14|28324.14|28328.45|28328.45|28319.84|28319.84|0
1606299910000|2020-11-25 10:25:10|28320.59|28320.59|28308.42|28308.42|28320.59|28320.59|28308.42|28308.42|0
1606299920000|2020-11-25 10:25:20|28310.2|28310.2|28310.2|28310.2|28310.2|28310.2|28310.2|28310.2|0
1606299960000|2020-11-25 10:26:00|28305.89|28305.89|28310.2|28310.2|28310.2|28310.2|28305.89|28305.89|0
1606299970000|2020-11-25 10:26:10|28305.89|28305.89|28305.89|28305.89|28305.89|28305.89|28305.89|28305.89|0
1606300010000|2020-11-25 10:26:50|28301.59|28301.59|28299.81|28299.81|28301.59|28301.59|28299.81|28299.81|0
1606300020000|2020-11-25 10:27:00|28301.59|28301.59|28292.97|28292.97|28301.59|28301.59|28288.67|28288.67|0
1606300030000|2020-11-25 10:27:10|28288.67|28288.67|28284.36|28284.36|28288.67|28288.67|28284.36|28284.36|0
1606300040000|2020-11-25 10:27:20|28280.06|28280.06|28280.06|28280.06|28280.06|28280.06|28280.06|28280.06|0
1606300050000|2020-11-25 10:27:30|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|0
1606300060000|2020-11-25 10:27:40|28292.97|28292.97|28311.98|28311.98|28311.98|28311.98|28292.97|28292.97|0
1606300070000|2020-11-25 10:27:50|28307.67|28307.67|28299.06|28299.06|28307.67|28307.67|28299.06|28299.06|0
1606300080000|2020-11-25 10:28:00|28311.98|28311.98|28329.2|28329.2|28329.2|28329.2|28311.98|28311.98|0
1606300100000|2020-11-25 10:28:20|28342.12|28342.12|28337.82|28337.82|28342.12|28342.12|28337.82|28337.82|0
1606300110000|2020-11-25 10:28:30|28341.37|28341.37|28329.2|28329.2|28342.12|28342.12|28329.2|28329.2|0
1606300120000|2020-11-25 10:28:40|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|0
1606300130000|2020-11-25 10:28:50|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1606300140000|2020-11-25 10:29:00|28320.59|28320.59|28320.59|28320.59|28320.59|28320.59|28320.59|28320.59|0
1606300170000|2020-11-25 10:29:30|28324.9|28324.9|28320.59|28320.59|28324.9|28324.9|28320.59|28320.59|0
1606300200000|2020-11-25 10:30:00|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|0
1606300220000|2020-11-25 10:30:20|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1606300230000|2020-11-25 10:30:30|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|0
1606300240000|2020-11-25 10:30:40|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|28340.34|0
1606300250000|2020-11-25 10:30:50|28348.96|28348.96|28348.96|28348.96|28348.96|28348.96|28348.96|28348.96|0
1606300260000|2020-11-25 10:31:00|28350.73|28350.73|28359.35|28359.35|28359.35|28359.35|28350.73|28350.73|0
1606300270000|2020-11-25 10:31:10|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|0
1606300280000|2020-11-25 10:31:20|28360.1|28360.1|28367.96|28367.96|28367.96|28367.96|28360.1|28360.1|0
1606300290000|2020-11-25 10:31:30|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1606300300000|2020-11-25 10:31:40|28376.57|28376.57|28372.27|28372.27|28376.57|28376.57|28372.27|28372.27|0
1606300320000|2020-11-25 10:32:00|28374.04|28374.04|28382.66|28382.66|28382.66|28382.66|28374.04|28374.04|0
1606300330000|2020-11-25 10:32:10|28378.35|28378.35|28386.96|28386.96|28386.96|28386.96|28378.35|28378.35|0
1606300350000|2020-11-25 10:32:30|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|28388.74|0
1606300360000|2020-11-25 10:32:40|28397.35|28397.35|28401.66|28401.66|28401.66|28401.66|28397.35|28397.35|0
1606300380000|2020-11-25 10:33:00|28397.35|28397.35|28393.05|28393.05|28397.35|28397.35|28393.05|28393.05|0
1606300420000|2020-11-25 10:33:40|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|28394.82|0
1606300430000|2020-11-25 10:33:50|28393.05|28393.05|28393.05|28393.05|28393.05|28393.05|28384.43|28384.43|0
1606300440000|2020-11-25 10:34:00|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|28391.27|0
1606300450000|2020-11-25 10:34:10|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|0
1606300470000|2020-11-25 10:34:30|28385.19|28385.19|28385.19|28385.19|28385.19|28385.19|28385.19|28385.19|0
1606300480000|2020-11-25 10:34:40|28383.41|28383.41|28379.1|28379.1|28383.41|28383.41|28379.1|28379.1|0
1606300500000|2020-11-25 10:35:00|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|0
1606300510000|2020-11-25 10:35:10|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|28357.57|0
1606300520000|2020-11-25 10:35:20|28366.18|28366.18|28370.49|28370.49|28370.49|28370.49|28366.18|28366.18|0
1606300530000|2020-11-25 10:35:30|28374.79|28374.79|28385.19|28385.19|28385.19|28385.19|28374.79|28374.79|0
1606300540000|2020-11-25 10:35:40|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|28389.49|0
1606300570000|2020-11-25 10:36:10|28380.88|28380.88|28376.57|28376.57|28380.88|28380.88|28376.57|28376.57|0
1606300580000|2020-11-25 10:36:20|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1606300600000|2020-11-25 10:36:40|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|0
1606300610000|2020-11-25 10:36:50|28367.96|28367.96|28367.96|28367.96|28372.27|28372.27|28367.96|28367.96|0
1606300620000|2020-11-25 10:37:00|28363.65|28363.65|28361.88|28361.88|28363.65|28363.65|28361.88|28361.88|0
1606300640000|2020-11-25 10:37:20|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|28363.65|0
1606300670000|2020-11-25 10:37:50|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1606300720000|2020-11-25 10:38:40|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|28372.27|0
1606300730000|2020-11-25 10:38:50|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|0
1606300740000|2020-11-25 10:39:00|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|0
1606300750000|2020-11-25 10:39:10|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|28370.49|0
1606300760000|2020-11-25 10:39:20|28374.79|28374.79|28374.79|28374.79|28374.79|28374.79|28374.79|28374.79|0
1606300790000|2020-11-25 10:39:50|28370.49|28370.49|28361.88|28361.88|28374.79|28374.79|28361.88|28361.88|0
1606300800000|2020-11-25 10:40:00|28357.57|28357.57|28361.88|28361.88|28361.88|28361.88|28357.57|28357.57|0
1606300810000|2020-11-25 10:40:10|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|28366.18|0
1606300830000|2020-11-25 10:40:30|28361.88|28361.88|28357.57|28357.57|28361.88|28361.88|28357.57|28357.57|0
1606300860000|2020-11-25 10:41:00|28361.88|28361.88|28357.57|28357.57|28361.88|28361.88|28357.57|28357.57|0
1606300870000|2020-11-25 10:41:10|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|28355.79|0
1606300890000|2020-11-25 10:41:30|28350.46|28350.46|28341.85|28341.85|28350.46|28350.46|28341.85|28341.85|0
1606300900000|2020-11-25 10:41:40|28337.54|28337.54|28325.37|28325.37|28337.54|28337.54|28325.37|28325.37|0
1606300910000|2020-11-25 10:41:50|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|28327.15|0
1606300920000|2020-11-25 10:42:00|28322.84|28322.84|28331.46|28331.46|28331.46|28331.46|28322.84|28322.84|0
1606300930000|2020-11-25 10:42:10|28333.23|28333.23|28333.23|28333.23|28333.23|28333.23|28328.93|28328.93|0
1606300940000|2020-11-25 10:42:20|28335.01|28335.01|28335.01|28335.01|28336.79|28336.79|28332.48|28332.48|0
1606300950000|2020-11-25 10:42:30|28339.32|28339.32|28347.93|28347.93|28347.93|28347.93|28339.32|28339.32|0
1606300960000|2020-11-25 10:42:40|28343.62|28343.62|28343.62|28343.62|28343.62|28343.62|28343.62|28343.62|0
1606300970000|2020-11-25 10:42:50|28339.32|28339.32|28343.62|28343.62|28343.62|28343.62|28339.32|28339.32|0
1606300980000|2020-11-25 10:43:00|28340.07|28340.07|28331.46|28331.46|28340.07|28340.07|28331.46|28331.46|0
1606300990000|2020-11-25 10:43:10|28335.76|28335.76|28335.76|28335.76|28335.76|28335.76|28335.76|28335.76|0
1606301020000|2020-11-25 10:43:40|28331.46|28331.46|28327.15|28327.15|28331.46|28331.46|28327.15|28327.15|0
1606301030000|2020-11-25 10:43:50|28331.46|28331.46|28327.15|28327.15|28335.76|28335.76|28327.15|28327.15|0
1606301040000|2020-11-25 10:44:00|28322.84|28322.84|28322.84|28322.84|28322.84|28322.84|28322.84|28322.84|0
1606301050000|2020-11-25 10:44:10|28327.15|28327.15|28316.76|28316.76|28327.15|28327.15|28316.76|28316.76|0
1606301060000|2020-11-25 10:44:20|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|28318.54|0
1606301090000|2020-11-25 10:44:50|28322.84|28322.84|28327.15|28327.15|28327.15|28327.15|28322.84|28322.84|0
1606301100000|2020-11-25 10:45:00|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|0
1606301110000|2020-11-25 10:45:10|28335.76|28335.76|28335.76|28335.76|28335.76|28335.76|28335.76|28335.76|0
1606301120000|2020-11-25 10:45:20|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|0
1606301130000|2020-11-25 10:45:30|28329.68|28329.68|28325.37|28325.37|28329.68|28329.68|28325.37|28325.37|0
1606301150000|2020-11-25 10:45:50|28323.6|28323.6|28323.6|28323.6|28323.6|28323.6|28323.6|28323.6|0
1606301170000|2020-11-25 10:46:10|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1606301180000|2020-11-25 10:46:20|28306.37|28306.37|28308.15|28308.15|28308.15|28308.15|28306.37|28306.37|0
1606301200000|2020-11-25 10:46:40|28306.37|28306.37|28293.45|28293.45|28306.37|28306.37|28293.45|28293.45|0
1606301210000|2020-11-25 10:46:50|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|0
1606301230000|2020-11-25 10:47:10|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|0
1606301270000|2020-11-25 10:47:50|28291.67|28291.67|28291.67|28291.67|28291.67|28291.67|28291.67|28291.67|0
1606301310000|2020-11-25 10:48:30|28287.37|28287.37|28287.37|28287.37|28287.37|28287.37|28287.37|28287.37|0
1606301320000|2020-11-25 10:48:40|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1606301360000|2020-11-25 10:49:20|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|0
1606301370000|2020-11-25 10:49:30|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1606301380000|2020-11-25 10:49:40|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|28281.28|0
1606301390000|2020-11-25 10:49:50|28272.67|28272.67|28270.89|28270.89|28272.67|28272.67|28270.89|28270.89|0
1606301410000|2020-11-25 10:50:10|28275.2|28275.2|28275.2|28275.2|28275.2|28275.2|28275.2|28275.2|0
1606301440000|2020-11-25 10:50:40|28270.89|28270.89|28270.89|28270.89|28270.89|28270.89|28270.89|28270.89|0
1606301460000|2020-11-25 10:51:00|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|0
1606301470000|2020-11-25 10:51:10|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|0
1606301510000|2020-11-25 10:51:50|28257.97|28257.97|28262.28|28262.28|28262.28|28262.28|28257.97|28257.97|0
1606301520000|2020-11-25 10:52:00|28257.97|28257.97|28257.97|28257.97|28257.97|28257.97|28257.97|28257.97|0
1606301530000|2020-11-25 10:52:10|28253.67|28253.67|28248.34|28248.34|28253.67|28253.67|28248.34|28248.34|0
1606301550000|2020-11-25 10:52:30|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|0
1606301580000|2020-11-25 10:53:00|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|0
1606301590000|2020-11-25 10:53:10|28242.25|28242.25|28237.95|28237.95|28242.25|28242.25|28237.95|28237.95|0
1606301600000|2020-11-25 10:53:20|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1606301610000|2020-11-25 10:53:30|28237.95|28237.95|28224|28224|28237.95|28237.95|28224|28224|0
1606301620000|2020-11-25 10:53:40|28217.92|28217.92|28213.61|28213.61|28217.92|28217.92|28213.61|28213.61|0
1606301630000|2020-11-25 10:53:50|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1606301660000|2020-11-25 10:54:20|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|0
1606301670000|2020-11-25 10:54:30|28224|28224|28232.61|28232.61|28232.61|28232.61|28224|28224|0
1606301730000|2020-11-25 10:55:30|28229.06|28229.06|28229.06|28229.06|28233.36|28233.36|28229.06|28229.06|0
1606301740000|2020-11-25 10:55:40|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|0
1606301770000|2020-11-25 10:56:10|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|0
1606301790000|2020-11-25 10:56:30|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|0
1606301810000|2020-11-25 10:56:50|28229.06|28229.06|28237.67|28237.67|28237.67|28237.67|28229.06|28229.06|0
1606301820000|2020-11-25 10:57:00|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|0
1606301830000|2020-11-25 10:57:10|28248.06|28248.06|28243.76|28243.76|28248.06|28248.06|28243.76|28243.76|0
1606301850000|2020-11-25 10:57:30|28241.98|28241.98|28241.98|28241.98|28241.98|28241.98|28241.98|28241.98|0
1606301860000|2020-11-25 10:57:40|28237.67|28237.67|28233.36|28233.36|28237.67|28237.67|28233.36|28233.36|0
1606301890000|2020-11-25 10:58:10|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|0
1606301900000|2020-11-25 10:58:20|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|0
1606301920000|2020-11-25 10:58:40|28252.37|28252.37|28252.37|28252.37|28252.37|28252.37|28252.37|28252.37|0
1606301930000|2020-11-25 10:58:50|28248.06|28248.06|28241.98|28241.98|28248.06|28248.06|28241.98|28241.98|0
1606301950000|2020-11-25 10:59:10|28233.36|28233.36|28237.67|28237.67|28237.67|28237.67|28233.36|28233.36|0
1606301970000|2020-11-25 10:59:30|28233.36|28233.36|28233.36|28233.36|28233.36|28233.36|28233.36|28233.36|0
1606301990000|2020-11-25 10:59:50|28231.59|28231.59|28222.97|28222.97|28231.59|28231.59|28222.97|28222.97|0
1606302000000|2020-11-25 11:00:00|28224.75|28224.75|28226.53|28226.53|28226.53|28226.53|28224.75|28224.75|0
1606302010000|2020-11-25 11:00:10|28230.84|28230.84|28235.14|28235.14|28235.14|28235.14|28230.84|28230.84|0
1606302020000|2020-11-25 11:00:20|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|28239.45|0
1606302030000|2020-11-25 11:00:30|28235.14|28235.14|28231.59|28231.59|28235.14|28235.14|28231.59|28231.59|0
1606302050000|2020-11-25 11:00:50|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|0
1606302090000|2020-11-25 11:01:30|28231.59|28231.59|28231.59|28231.59|28231.59|28231.59|28231.59|28231.59|0
1606302100000|2020-11-25 11:01:40|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|0
1606302110000|2020-11-25 11:01:50|28230.84|28230.84|28230.84|28230.84|28230.84|28230.84|28230.84|28230.84|0
1606302120000|2020-11-25 11:02:00|28226.53|28226.53|28226.53|28226.53|28226.53|28226.53|28226.53|28226.53|0
1606302130000|2020-11-25 11:02:10|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|0
1606302150000|2020-11-25 11:02:30|28225.78|28225.78|28225.78|28225.78|28225.78|28225.78|28225.78|28225.78|0
1606302160000|2020-11-25 11:02:40|28230.08|28230.08|28225.78|28225.78|28230.08|28230.08|28225.78|28225.78|0
1606302190000|2020-11-25 11:03:10|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|0
1606302200000|2020-11-25 11:03:20|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1606302210000|2020-11-25 11:03:30|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|0
1606302220000|2020-11-25 11:03:40|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606302230000|2020-11-25 11:03:50|28226.8|28226.8|28228.58|28228.58|28228.58|28228.58|28226.8|28226.8|0
1606302250000|2020-11-25 11:04:10|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|0
1606302270000|2020-11-25 11:04:30|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|0
1606302310000|2020-11-25 11:05:10|28236.44|28236.44|28240.75|28240.75|28240.75|28240.75|28236.44|28236.44|0
1606302320000|2020-11-25 11:05:20|28245.06|28245.06|28248.61|28248.61|28248.61|28248.61|28245.06|28245.06|0
1606302330000|2020-11-25 11:05:30|28240|28240|28240|28240|28240|28240|28240|28240|0
1606302350000|2020-11-25 11:05:50|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|0
1606302360000|2020-11-25 11:06:00|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1606302370000|2020-11-25 11:06:10|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|0
1606302390000|2020-11-25 11:06:30|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1606302420000|2020-11-25 11:07:00|28227.83|28227.83|28215.66|28215.66|28227.83|28227.83|28215.66|28215.66|0
1606302430000|2020-11-25 11:07:10|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|0
1606302440000|2020-11-25 11:07:20|28215.66|28215.66|28215.66|28215.66|28215.66|28215.66|28215.66|28215.66|0
1606302450000|2020-11-25 11:07:30|28219.97|28219.97|28226.05|28226.05|28226.05|28226.05|28219.97|28219.97|0
1606302460000|2020-11-25 11:07:40|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|0
1606302500000|2020-11-25 11:08:20|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|28234.67|0
1606302530000|2020-11-25 11:08:50|28230.36|28230.36|28226.05|28226.05|28230.36|28230.36|28226.05|28226.05|0
1606302550000|2020-11-25 11:09:10|28221.75|28221.75|28219.97|28219.97|28221.75|28221.75|28219.97|28219.97|0
1606302560000|2020-11-25 11:09:20|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|0
1606302580000|2020-11-25 11:09:40|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|0
1606302590000|2020-11-25 11:09:50|28215.66|28215.66|28219.97|28219.97|28219.97|28219.97|28215.66|28215.66|0
1606302600000|2020-11-25 11:10:00|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|28211.36|0
1606302630000|2020-11-25 11:10:30|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|0
1606302640000|2020-11-25 11:10:40|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1606302660000|2020-11-25 11:11:00|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|0
1606302680000|2020-11-25 11:11:20|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1606302690000|2020-11-25 11:11:30|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|0
1606302700000|2020-11-25 11:11:40|28219.97|28219.97|28228.58|28228.58|28228.58|28228.58|28219.97|28219.97|0
1606302720000|2020-11-25 11:12:00|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|0
1606302750000|2020-11-25 11:12:30|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1606302770000|2020-11-25 11:12:50|28224.28|28224.28|28222.5|28222.5|28224.28|28224.28|28222.5|28222.5|0
1606302780000|2020-11-25 11:13:00|28218.19|28218.19|28216.41|28216.41|28218.19|28218.19|28216.41|28216.41|0
1606302790000|2020-11-25 11:13:10|28212.11|28212.11|28207.8|28207.8|28212.11|28212.11|28207.8|28207.8|0
1606302810000|2020-11-25 11:13:30|28206.02|28206.02|28210.33|28210.33|28210.33|28210.33|28206.02|28206.02|0
1606302860000|2020-11-25 11:14:20|28206.02|28206.02|28206.78|28206.78|28206.78|28206.78|28202.47|28202.47|0
1606302880000|2020-11-25 11:14:40|28211.08|28211.08|28211.08|28211.08|28211.08|28211.08|28211.08|28211.08|0
1606302890000|2020-11-25 11:14:50|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|0
1606302900000|2020-11-25 11:15:00|28206.78|28206.78|28202.47|28202.47|28206.78|28206.78|28202.47|28202.47|0
1606302910000|2020-11-25 11:15:10|28206.78|28206.78|28211.08|28211.08|28211.08|28211.08|28206.78|28206.78|0
1606302920000|2020-11-25 11:15:20|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606302930000|2020-11-25 11:15:30|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|0
1606302940000|2020-11-25 11:15:40|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|0
1606302950000|2020-11-25 11:15:50|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28206.02|28206.02|0
1606303000000|2020-11-25 11:16:40|28212.11|28212.11|28220.72|28220.72|28220.72|28220.72|28212.11|28212.11|0
1606303020000|2020-11-25 11:17:00|28216.41|28216.41|28212.11|28212.11|28220.72|28220.72|28212.11|28212.11|0
1606303030000|2020-11-25 11:17:10|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|0
1606303050000|2020-11-25 11:17:30|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606303080000|2020-11-25 11:18:00|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|0
1606303120000|2020-11-25 11:18:40|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606303150000|2020-11-25 11:19:10|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|0
1606303160000|2020-11-25 11:19:20|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606303170000|2020-11-25 11:19:30|28206.02|28206.02|28201.72|28201.72|28206.02|28206.02|28201.72|28201.72|0
1606303200000|2020-11-25 11:20:00|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|0
1606303220000|2020-11-25 11:20:20|28201.72|28201.72|28206.02|28206.02|28206.02|28206.02|28201.72|28201.72|0
1606303230000|2020-11-25 11:20:30|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|0
1606303270000|2020-11-25 11:21:10|28193.11|28193.11|28193.11|28193.11|28193.11|28193.11|28193.11|28193.11|0
1606303290000|2020-11-25 11:21:30|28187.02|28187.02|28182.72|28182.72|28187.02|28187.02|28182.72|28182.72|0
1606303320000|2020-11-25 11:22:00|28178.41|28178.41|28178.41|28178.41|28178.41|28178.41|28178.41|28178.41|0
1606303330000|2020-11-25 11:22:10|28187.02|28187.02|28199.94|28199.94|28199.94|28199.94|28187.02|28187.02|0
1606303340000|2020-11-25 11:22:20|28204.25|28204.25|28191.33|28191.33|28204.25|28204.25|28191.33|28191.33|0
1606303370000|2020-11-25 11:22:50|28195.63|28195.63|28195.63|28195.63|28195.63|28195.63|28195.63|28195.63|0
1606303390000|2020-11-25 11:23:10|28191.33|28191.33|28204.25|28204.25|28204.25|28204.25|28191.33|28191.33|0
1606303400000|2020-11-25 11:23:20|28199.94|28199.94|28195.63|28195.63|28199.94|28199.94|28195.63|28195.63|0
1606303410000|2020-11-25 11:23:30|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|0
1606303420000|2020-11-25 11:23:40|28178.41|28178.41|28180.94|28180.94|28182.72|28182.72|28176.63|28176.63|0
1606303450000|2020-11-25 11:24:10|28176.63|28176.63|28180.94|28180.94|28180.94|28180.94|28176.63|28176.63|0
1606303460000|2020-11-25 11:24:20|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|0
1606303480000|2020-11-25 11:24:40|28168.77|28168.77|28168.77|28168.77|28168.77|28168.77|28168.77|28168.77|0
1606303490000|2020-11-25 11:24:50|28166.99|28166.99|28158.38|28158.38|28166.99|28166.99|28158.38|28158.38|0
1606303500000|2020-11-25 11:25:00|28160.16|28160.16|28177.38|28177.38|28177.38|28177.38|28160.16|28160.16|0
1606303530000|2020-11-25 11:25:30|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28168.77|28168.77|0
1606303540000|2020-11-25 11:25:40|28168.77|28168.77|28168.77|28168.77|28168.77|28168.77|28168.77|28168.77|0
1606303560000|2020-11-25 11:26:00|28170.55|28170.55|28174.85|28174.85|28174.85|28174.85|28170.55|28170.55|0
1606303590000|2020-11-25 11:26:30|28179.16|28179.16|28179.16|28179.16|28179.16|28179.16|28179.16|28179.16|0
1606303620000|2020-11-25 11:27:00|28180.94|28180.94|28180.94|28180.94|28180.94|28180.94|28180.94|28180.94|0
1606303650000|2020-11-25 11:27:30|28179.16|28179.16|28168.77|28168.77|28179.16|28179.16|28168.77|28168.77|0
1606303660000|2020-11-25 11:27:40|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|0
1606303670000|2020-11-25 11:27:50|28181.69|28181.69|28173.08|28173.08|28181.69|28181.69|28173.08|28173.08|0
1606303710000|2020-11-25 11:28:30|28168.77|28168.77|28173.08|28173.08|28173.08|28173.08|28168.77|28168.77|0
1606303740000|2020-11-25 11:29:00|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|28173.08|28173.08|0
1606303750000|2020-11-25 11:29:10|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|0
1606303760000|2020-11-25 11:29:20|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|0
1606303770000|2020-11-25 11:29:30|28173.08|28173.08|28171.3|28171.3|28173.08|28173.08|28171.3|28171.3|0
1606303800000|2020-11-25 11:30:00|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|28173.08|0
1606303870000|2020-11-25 11:31:10|28177.38|28177.38|28194.61|28194.61|28194.61|28194.61|28177.38|28177.38|0
1606303880000|2020-11-25 11:31:20|28196.39|28196.39|28202.47|28202.47|28202.47|28202.47|28196.39|28196.39|0
1606303890000|2020-11-25 11:31:30|28198.16|28198.16|28193.86|28193.86|28198.16|28198.16|28193.86|28193.86|0
1606303940000|2020-11-25 11:32:20|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|0
1606303950000|2020-11-25 11:32:30|28189.55|28189.55|28185.24|28185.24|28189.55|28189.55|28185.24|28185.24|0
1606303960000|2020-11-25 11:32:40|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|0
1606303980000|2020-11-25 11:33:00|28179.16|28179.16|28179.16|28179.16|28179.16|28179.16|28179.16|28179.16|0
1606303990000|2020-11-25 11:33:10|28175.61|28175.61|28184.22|28184.22|28184.22|28184.22|28175.61|28175.61|0
1606304030000|2020-11-25 11:33:50|28186|28186|28186|28186|28186|28186|28186|28186|0
1606304040000|2020-11-25 11:34:00|28194.61|28194.61|28194.61|28194.61|28194.61|28194.61|28194.61|28194.61|0
1606304070000|2020-11-25 11:34:30|28190.3|28190.3|28198.91|28198.91|28198.91|28198.91|28190.3|28190.3|0
1606304080000|2020-11-25 11:34:40|28203.22|28203.22|28207.53|28207.53|28207.53|28207.53|28203.22|28203.22|0
1606304090000|2020-11-25 11:34:50|28211.83|28211.83|28207.53|28207.53|28211.83|28211.83|28207.53|28207.53|0
1606304100000|2020-11-25 11:35:00|28211.83|28211.83|28207.53|28207.53|28211.83|28211.83|28207.53|28207.53|0
1606304110000|2020-11-25 11:35:10|28203.22|28203.22|28222.22|28222.22|28222.22|28222.22|28203.22|28203.22|0
1606304130000|2020-11-25 11:35:30|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1606304160000|2020-11-25 11:36:00|28222.22|28222.22|28217.92|28217.92|28222.22|28222.22|28217.92|28217.92|0
1606304170000|2020-11-25 11:36:10|28219.69|28219.69|28219.69|28219.69|28219.69|28219.69|28219.69|28219.69|0
1606304180000|2020-11-25 11:36:20|28215.39|28215.39|28206.78|28206.78|28215.39|28215.39|28206.78|28206.78|0
1606304190000|2020-11-25 11:36:30|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|0
1606304200000|2020-11-25 11:36:40|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|0
1606304210000|2020-11-25 11:36:50|28217.17|28217.17|28221.47|28221.47|28221.47|28221.47|28217.17|28217.17|0
1606304240000|2020-11-25 11:37:20|28225.78|28225.78|28225.78|28225.78|28225.78|28225.78|28225.78|28225.78|0
1606304270000|2020-11-25 11:37:50|28221.47|28221.47|28225.78|28225.78|28225.78|28225.78|28221.47|28221.47|0
1606304280000|2020-11-25 11:38:00|28217.17|28217.17|28217.17|28217.17|28217.17|28217.17|28217.17|28217.17|0
1606304290000|2020-11-25 11:38:10|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|0
1606304330000|2020-11-25 11:38:50|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|0
1606304340000|2020-11-25 11:39:00|28206.78|28206.78|28206.78|28206.78|28206.78|28206.78|28206.78|28206.78|0
1606304370000|2020-11-25 11:39:30|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|0
1606304390000|2020-11-25 11:39:50|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|0
1606304400000|2020-11-25 11:40:00|28199.94|28199.94|28196.39|28196.39|28199.94|28199.94|28196.39|28196.39|0
1606304410000|2020-11-25 11:40:10|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|0
1606304510000|2020-11-25 11:41:50|28205|28205|28209.3|28209.3|28209.3|28209.3|28205|28205|0
1606304520000|2020-11-25 11:42:00|28200.69|28200.69|28205|28205|28205|28205|28200.69|28200.69|0
1606304610000|2020-11-25 11:43:30|28203.22|28203.22|28203.22|28203.22|28203.22|28203.22|28203.22|28203.22|0
1606304620000|2020-11-25 11:43:40|28198.91|28198.91|28207.53|28207.53|28207.53|28207.53|28198.91|28198.91|0
1606304650000|2020-11-25 11:44:10|28203.22|28203.22|28201.44|28201.44|28203.22|28203.22|28201.44|28201.44|0
1606304660000|2020-11-25 11:44:20|28197.14|28197.14|28192.83|28192.83|28197.14|28197.14|28192.83|28192.83|0
1606304670000|2020-11-25 11:44:30|28184.22|28184.22|28184.22|28184.22|28184.22|28184.22|28184.22|28184.22|0
1606304760000|2020-11-25 11:46:00|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|0
1606304770000|2020-11-25 11:46:10|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|0
1606304780000|2020-11-25 11:46:20|28173.83|28173.83|28175.61|28175.61|28175.61|28175.61|28173.83|28173.83|0
1606304800000|2020-11-25 11:46:40|28171.3|28171.3|28166.99|28166.99|28171.3|28171.3|28166.99|28166.99|0
1606304810000|2020-11-25 11:46:50|28162.69|28162.69|28171.3|28171.3|28171.3|28171.3|28162.69|28162.69|0
1606304870000|2020-11-25 11:47:50|28166.99|28166.99|28166.99|28166.99|28166.99|28166.99|28166.99|28166.99|0
1606304900000|2020-11-25 11:48:20|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|0
1606304920000|2020-11-25 11:48:40|28175.61|28175.61|28175.61|28175.61|28175.61|28175.61|28175.61|28175.61|0
1606304970000|2020-11-25 11:49:30|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|0
1606304980000|2020-11-25 11:49:40|28166.99|28166.99|28166.99|28166.99|28166.99|28166.99|28166.99|28166.99|0
1606304990000|2020-11-25 11:49:50|28175.61|28175.61|28175.61|28175.61|28175.61|28175.61|28175.61|28175.61|0
1606305000000|2020-11-25 11:50:00|28179.91|28179.91|28175.61|28175.61|28179.91|28179.91|28175.61|28175.61|0
1606305010000|2020-11-25 11:50:10|28173.83|28173.83|28173.83|28173.83|28173.83|28173.83|28173.83|28173.83|0
1606305020000|2020-11-25 11:50:20|28172.05|28172.05|28172.05|28172.05|28172.05|28172.05|28172.05|28172.05|0
1606305040000|2020-11-25 11:50:40|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|0
1606305050000|2020-11-25 11:50:50|28174.58|28174.58|28174.58|28174.58|28174.58|28174.58|28174.58|28174.58|0
1606305070000|2020-11-25 11:51:10|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|0
1606305080000|2020-11-25 11:51:20|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|0
1606305120000|2020-11-25 11:52:00|28191.05|28191.05|28192.83|28192.83|28192.83|28192.83|28191.05|28191.05|0
1606305160000|2020-11-25 11:52:40|28197.14|28197.14|28201.44|28201.44|28201.44|28201.44|28197.14|28197.14|0
1606305170000|2020-11-25 11:52:50|28205|28205|28200.69|28200.69|28205|28205|28200.69|28200.69|0
1606305180000|2020-11-25 11:53:00|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|0
1606305190000|2020-11-25 11:53:10|28206.78|28206.78|28206.78|28206.78|28206.78|28206.78|28206.78|28206.78|0
1606305200000|2020-11-25 11:53:20|28208.55|28208.55|28217.17|28217.17|28217.17|28217.17|28208.55|28208.55|0
1606305210000|2020-11-25 11:53:30|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|0
1606305220000|2020-11-25 11:53:40|28217.17|28217.17|28221.47|28221.47|28221.47|28221.47|28217.17|28217.17|0
1606305240000|2020-11-25 11:54:00|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606305290000|2020-11-25 11:54:50|28218.94|28218.94|28223.25|28223.25|28223.25|28223.25|28218.94|28218.94|0
1606305300000|2020-11-25 11:55:00|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606305330000|2020-11-25 11:55:30|28210.33|28210.33|28205|28205|28210.33|28210.33|28205|28205|0
1606305370000|2020-11-25 11:56:10|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|0
1606305390000|2020-11-25 11:56:30|28196.39|28196.39|28200.69|28200.69|28205|28205|28196.39|28196.39|0
1606305400000|2020-11-25 11:56:40|28198.91|28198.91|28192.08|28192.08|28198.91|28198.91|28190.3|28190.3|0
1606305470000|2020-11-25 11:57:50|28193.86|28193.86|28193.86|28193.86|28193.86|28193.86|28193.86|28193.86|0
1606305490000|2020-11-25 11:58:10|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|0
1606305510000|2020-11-25 11:58:30|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|28202.47|0
1606305540000|2020-11-25 11:59:00|28193.86|28193.86|28193.86|28193.86|28193.86|28193.86|28193.86|28193.86|0
1606305550000|2020-11-25 11:59:10|28189.55|28189.55|28189.55|28189.55|28189.55|28189.55|28189.55|28189.55|0
1606305600000|2020-11-25 12:00:00|28193.86|28193.86|28198.16|28198.16|28198.16|28198.16|28193.86|28193.86|0
1606305620000|2020-11-25 12:00:20|28193.86|28193.86|28198.16|28198.16|28198.16|28198.16|28193.86|28193.86|0
1606305690000|2020-11-25 12:01:30|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|28199.94|0
1606305710000|2020-11-25 12:01:50|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|0
1606305720000|2020-11-25 12:02:00|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|0
1606305730000|2020-11-25 12:02:10|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|0
1606305750000|2020-11-25 12:02:30|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606305760000|2020-11-25 12:02:40|28218.94|28218.94|28223.25|28223.25|28223.25|28223.25|28218.94|28218.94|0
1606305780000|2020-11-25 12:03:00|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|28227.56|0
1606305800000|2020-11-25 12:03:20|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606305810000|2020-11-25 12:03:30|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|0
1606305880000|2020-11-25 12:04:40|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606305910000|2020-11-25 12:05:10|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|0
1606305940000|2020-11-25 12:05:40|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606305980000|2020-11-25 12:06:20|28227.56|28227.56|28229.33|28229.33|28229.33|28229.33|28227.56|28227.56|0
1606305990000|2020-11-25 12:06:30|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1606306060000|2020-11-25 12:07:40|28235.42|28235.42|28239.72|28239.72|28239.72|28239.72|28235.42|28235.42|0
1606306090000|2020-11-25 12:08:10|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|28248.34|0
1606306120000|2020-11-25 12:08:40|28244.03|28244.03|28244.03|28244.03|28244.03|28244.03|28244.03|28244.03|0
1606306130000|2020-11-25 12:08:50|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|0
1606306200000|2020-11-25 12:10:00|28237.95|28237.95|28233.64|28233.64|28237.95|28237.95|28233.64|28233.64|0
1606306210000|2020-11-25 12:10:10|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1606306260000|2020-11-25 12:11:00|28230.08|28230.08|28225.78|28225.78|28230.08|28230.08|28225.78|28225.78|0
1606306280000|2020-11-25 12:11:20|28227.56|28227.56|28233.64|28233.64|28233.64|28233.64|28227.56|28227.56|0
1606306290000|2020-11-25 12:11:30|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1606306320000|2020-11-25 12:12:00|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|0
1606306330000|2020-11-25 12:12:10|28240.47|28240.47|28240.47|28240.47|28240.47|28240.47|28240.47|28240.47|0
1606306360000|2020-11-25 12:12:40|28245.81|28245.81|28237.19|28237.19|28245.81|28245.81|28237.19|28237.19|0
1606306390000|2020-11-25 12:13:10|28232.89|28232.89|28228.58|28228.58|28232.89|28232.89|28228.58|28228.58|0
1606306400000|2020-11-25 12:13:20|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|0
1606306430000|2020-11-25 12:13:50|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|0
1606306450000|2020-11-25 12:14:10|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|0
1606306520000|2020-11-25 12:15:20|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|0
1606306530000|2020-11-25 12:15:30|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|0
1606306540000|2020-11-25 12:15:40|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|0
1606306550000|2020-11-25 12:15:50|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|0
1606306570000|2020-11-25 12:16:10|28242.53|28242.53|28238.22|28238.22|28242.53|28242.53|28238.22|28238.22|0
1606306600000|2020-11-25 12:16:40|28233.91|28233.91|28238.22|28238.22|28238.22|28238.22|28233.91|28233.91|0
1606306640000|2020-11-25 12:17:20|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|0
1606306670000|2020-11-25 12:17:50|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|0
1606306690000|2020-11-25 12:18:10|28233.91|28233.91|28227.83|28227.83|28233.91|28233.91|28227.83|28227.83|0
1606306700000|2020-11-25 12:18:20|28226.05|28226.05|28226.05|28226.05|28226.05|28226.05|28226.05|28226.05|0
1606306710000|2020-11-25 12:18:30|28221.75|28221.75|28217.44|28217.44|28221.75|28221.75|28217.44|28217.44|0
1606306740000|2020-11-25 12:19:00|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|28221.75|0
1606306760000|2020-11-25 12:19:20|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|28219.97|0
1606306790000|2020-11-25 12:19:50|28224.28|28224.28|28228.58|28228.58|28228.58|28228.58|28224.28|28224.28|0
1606306800000|2020-11-25 12:20:00|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|28230.36|0
1606306810000|2020-11-25 12:20:10|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1606306820000|2020-11-25 12:20:20|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|0
1606306860000|2020-11-25 12:21:00|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1606306870000|2020-11-25 12:21:10|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|0
1606306880000|2020-11-25 12:21:20|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|28231.11|0
1606306890000|2020-11-25 12:21:30|28229.33|28229.33|28216.41|28216.41|28229.33|28229.33|28216.41|28216.41|0
1606306900000|2020-11-25 12:21:40|28212.11|28212.11|28206.02|28206.02|28212.11|28212.11|28206.02|28206.02|0
1606306910000|2020-11-25 12:21:50|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|0
1606306930000|2020-11-25 12:22:10|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|28208.55|0
1606306980000|2020-11-25 12:23:00|28210.33|28210.33|28214.64|28214.64|28214.64|28214.64|28210.33|28210.33|0
1606307000000|2020-11-25 12:23:20|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|0
1606307010000|2020-11-25 12:23:30|28214.64|28214.64|28210.33|28210.33|28214.64|28214.64|28210.33|28210.33|0
1606307020000|2020-11-25 12:23:40|28215.66|28215.66|28213.89|28213.89|28215.66|28215.66|28213.89|28213.89|0
1606307050000|2020-11-25 12:24:10|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|0
1606307080000|2020-11-25 12:24:40|28206.02|28206.02|28206.02|28206.02|28210.33|28210.33|28201.72|28201.72|0
1606307100000|2020-11-25 12:25:00|28197.41|28197.41|28193.11|28193.11|28197.41|28197.41|28193.11|28193.11|0
1606307110000|2020-11-25 12:25:10|28201.72|28201.72|28197.41|28197.41|28201.72|28201.72|28197.41|28197.41|0
1606307150000|2020-11-25 12:25:50|28193.11|28193.11|28197.41|28197.41|28197.41|28197.41|28193.11|28193.11|0
1606307160000|2020-11-25 12:26:00|28193.11|28193.11|28193.11|28193.11|28193.11|28193.11|28193.11|28193.11|0
1606307170000|2020-11-25 12:26:10|28197.41|28197.41|28193.11|28193.11|28197.41|28197.41|28193.11|28193.11|0
1606307190000|2020-11-25 12:26:30|28201.72|28201.72|28201.72|28201.72|28201.72|28201.72|28201.72|28201.72|0
1606307210000|2020-11-25 12:26:50|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|0
1606307230000|2020-11-25 12:27:10|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|0
1606307240000|2020-11-25 12:27:20|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|0
1606307250000|2020-11-25 12:27:30|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|0
1606307280000|2020-11-25 12:28:00|28219.97|28219.97|28218.19|28218.19|28219.97|28219.97|28218.19|28218.19|0
1606307300000|2020-11-25 12:28:20|28216.41|28216.41|28218.19|28218.19|28218.19|28218.19|28216.41|28216.41|0
1606307380000|2020-11-25 12:29:40|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|0
1606307400000|2020-11-25 12:30:00|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|0
1606307460000|2020-11-25 12:31:00|28213.89|28213.89|28205.27|28205.27|28213.89|28213.89|28205.27|28205.27|0
1606307500000|2020-11-25 12:31:40|28213.89|28213.89|28222.5|28222.5|28222.5|28222.5|28213.89|28213.89|0
1606307580000|2020-11-25 12:33:00|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|28218.19|0
1606307590000|2020-11-25 12:33:10|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|0
1606307610000|2020-11-25 12:33:30|28200.97|28200.97|28200.97|28200.97|28200.97|28200.97|28200.97|28200.97|0
1606307660000|2020-11-25 12:34:20|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|0
1606307680000|2020-11-25 12:34:40|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|0
1606307700000|2020-11-25 12:35:00|28188.05|28188.05|28188.05|28188.05|28188.05|28188.05|28188.05|28188.05|0
1606307720000|2020-11-25 12:35:20|28183.74|28183.74|28181.21|28181.21|28185.52|28185.52|28181.21|28181.21|0
1606307770000|2020-11-25 12:36:10|28176.91|28176.91|28181.21|28181.21|28181.21|28181.21|28176.91|28176.91|0
1606307800000|2020-11-25 12:36:40|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|0
1606307840000|2020-11-25 12:37:20|28168.29|28168.29|28166.52|28166.52|28168.29|28168.29|28166.52|28166.52|0
1606307850000|2020-11-25 12:37:30|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|0
1606307880000|2020-11-25 12:38:00|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|0
1606307890000|2020-11-25 12:38:10|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|0
1606308020000|2020-11-25 12:40:20|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|0
1606308130000|2020-11-25 12:42:10|28166.52|28166.52|28175.13|28175.13|28175.13|28175.13|28166.52|28166.52|0
1606308160000|2020-11-25 12:42:40|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|0
1606308180000|2020-11-25 12:43:00|28175.13|28175.13|28173.35|28173.35|28175.13|28175.13|28169.04|28169.04|0
1606308190000|2020-11-25 12:43:10|28175.13|28175.13|28179.43|28179.43|28179.43|28179.43|28175.13|28175.13|0
1606308230000|2020-11-25 12:43:50|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|0
1606308270000|2020-11-25 12:44:30|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|28175.13|0
1606308290000|2020-11-25 12:44:50|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|0
1606308340000|2020-11-25 12:45:40|28166.52|28166.52|28166.52|28166.52|28166.52|28166.52|28166.52|28166.52|0
1606308350000|2020-11-25 12:45:50|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|0
1606308380000|2020-11-25 12:46:20|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|0
1606308400000|2020-11-25 12:46:40|28174.38|28174.38|28174.38|28174.38|28174.38|28174.38|28174.38|28174.38|0
1606308410000|2020-11-25 12:46:50|28178.68|28178.68|28178.68|28178.68|28178.68|28178.68|28178.68|28178.68|0
1606308420000|2020-11-25 12:47:00|28182.99|28182.99|28174.38|28174.38|28182.99|28182.99|28174.38|28174.38|0
1606308450000|2020-11-25 12:47:30|28170.07|28170.07|28170.07|28170.07|28170.07|28170.07|28170.07|28170.07|0
1606308470000|2020-11-25 12:47:50|28165.76|28165.76|28170.07|28170.07|28170.07|28170.07|28165.76|28165.76|0
1606308490000|2020-11-25 12:48:10|28174.38|28174.38|28178.68|28178.68|28178.68|28178.68|28174.38|28174.38|0
1606308500000|2020-11-25 12:48:20|28174.38|28174.38|28182.99|28182.99|28182.99|28182.99|28174.38|28174.38|0
1606308520000|2020-11-25 12:48:40|28178.68|28178.68|28178.68|28178.68|28178.68|28178.68|28178.68|28178.68|0
1606308560000|2020-11-25 12:49:20|28176.91|28176.91|28172.6|28172.6|28176.91|28176.91|28172.6|28172.6|0
1606308570000|2020-11-25 12:49:30|28168.29|28168.29|28168.29|28168.29|28168.29|28168.29|28168.29|28168.29|0
1606308620000|2020-11-25 12:50:20|28163.99|28163.99|28168.29|28168.29|28168.29|28168.29|28163.99|28163.99|0
1606308650000|2020-11-25 12:50:50|28166.52|28166.52|28169.04|28169.04|28169.04|28169.04|28164.74|28164.74|0
1606308660000|2020-11-25 12:51:00|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|0
1606308670000|2020-11-25 12:51:10|28166.52|28166.52|28169.04|28169.04|28175.13|28175.13|28166.52|28166.52|0
1606308690000|2020-11-25 12:51:30|28167.27|28167.27|28167.27|28167.27|28167.27|28167.27|28167.27|28167.27|0
1606308720000|2020-11-25 12:52:00|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|0
1606308750000|2020-11-25 12:52:30|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|0
1606308840000|2020-11-25 12:54:00|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|0
1606308850000|2020-11-25 12:54:10|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|0
1606308900000|2020-11-25 12:55:00|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|0
1606308910000|2020-11-25 12:55:10|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|0
1606308930000|2020-11-25 12:55:30|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|0
1606308950000|2020-11-25 12:55:50|28147.51|28147.51|28151.82|28151.82|28151.82|28151.82|28147.51|28147.51|0
1606308960000|2020-11-25 12:56:00|28147.51|28147.51|28147.51|28147.51|28147.51|28147.51|28147.51|28147.51|0
1606308980000|2020-11-25 12:56:20|28143.21|28143.21|28143.21|28143.21|28143.21|28143.21|28143.21|28143.21|0
1606308990000|2020-11-25 12:56:30|28151.82|28151.82|28160.43|28160.43|28160.43|28160.43|28151.82|28151.82|0
1606309030000|2020-11-25 12:57:10|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|0
1606309060000|2020-11-25 12:57:40|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|0
1606309070000|2020-11-25 12:57:50|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|0
1606309090000|2020-11-25 12:58:10|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|28150.04|0
1606309110000|2020-11-25 12:58:30|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|0
1606309200000|2020-11-25 13:00:00|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|0
1606309250000|2020-11-25 13:00:50|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|28154.35|0
1606309300000|2020-11-25 13:01:40|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|0
1606309330000|2020-11-25 13:02:10|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|0
1606309370000|2020-11-25 13:02:50|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|0
1606309400000|2020-11-25 13:03:20|28162.96|28162.96|28162.96|28162.96|28162.96|28162.96|28162.96|28162.96|0
1606309420000|2020-11-25 13:03:40|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|0
1606309540000|2020-11-25 13:05:40|28162.96|28162.96|28167.27|28167.27|28167.27|28167.27|28162.96|28162.96|0
1606309600000|2020-11-25 13:06:40|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|0
1606309620000|2020-11-25 13:07:00|28169.8|28169.8|28169.8|28169.8|28169.8|28169.8|28169.8|28169.8|0
1606309630000|2020-11-25 13:07:10|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|0
1606309640000|2020-11-25 13:07:20|28178.41|28178.41|28184.49|28184.49|28184.49|28184.49|28178.41|28178.41|0
1606309650000|2020-11-25 13:07:30|28188.8|28188.8|28188.8|28188.8|28188.8|28188.8|28188.8|28188.8|0
1606309660000|2020-11-25 13:07:40|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|0
1606309690000|2020-11-25 13:08:10|28194.13|28194.13|28194.13|28194.13|28194.13|28194.13|28194.13|28194.13|0
1606309740000|2020-11-25 13:09:00|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|0
1606309850000|2020-11-25 13:10:50|28200.21|28200.21|28200.21|28200.21|28200.21|28200.21|28200.21|28200.21|0
1606309880000|2020-11-25 13:11:20|28204.52|28204.52|28208.83|28208.83|28208.83|28208.83|28204.52|28204.52|0
1606309900000|2020-11-25 13:11:40|28204.52|28204.52|28213.13|28213.13|28213.13|28213.13|28204.52|28204.52|0
1606309910000|2020-11-25 13:11:50|28217.44|28217.44|28226.05|28226.05|28226.05|28226.05|28217.44|28217.44|0
1606309970000|2020-11-25 13:12:50|28221.75|28221.75|28230.36|28230.36|28230.36|28230.36|28221.75|28221.75|0
1606309980000|2020-11-25 13:13:00|28228.58|28228.58|28232.89|28232.89|28232.89|28232.89|28228.58|28228.58|0
1606310010000|2020-11-25 13:13:30|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|0
1606310020000|2020-11-25 13:13:40|28245.81|28245.81|28237.19|28237.19|28245.81|28245.81|28237.19|28237.19|0
1606310100000|2020-11-25 13:15:00|28238.97|28238.97|28259.75|28259.75|28259.75|28259.75|28238.97|28238.97|0
1606310150000|2020-11-25 13:15:50|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1606310160000|2020-11-25 13:16:00|28251.14|28251.14|28246.83|28246.83|28251.14|28251.14|28246.83|28246.83|0
1606310200000|2020-11-25 13:16:40|28255.45|28255.45|28251.14|28251.14|28255.45|28255.45|28251.14|28251.14|0
1606310210000|2020-11-25 13:16:50|28254.69|28254.69|28259|28259|28259|28259|28254.69|28254.69|0
1606310240000|2020-11-25 13:17:20|28246.08|28246.08|28237.47|28237.47|28250.39|28250.39|28237.47|28237.47|0
1606310250000|2020-11-25 13:17:30|28224.55|28224.55|28224.55|28224.55|28224.55|28224.55|28224.55|28224.55|0
1606310280000|2020-11-25 13:18:00|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|0
1606310300000|2020-11-25 13:18:20|28227.08|28227.08|28227.08|28227.08|28227.08|28227.08|28227.08|28227.08|0
1606310400000|2020-11-25 13:20:00|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|0
1606310410000|2020-11-25 13:20:10|28214.16|28214.16|28214.16|28214.16|28214.16|28214.16|28214.16|28214.16|0
1606310420000|2020-11-25 13:20:20|28218.47|28218.47|28227.08|28227.08|28227.08|28227.08|28218.47|28218.47|0
1606310440000|2020-11-25 13:20:40|28231.39|28231.39|28231.39|28231.39|28231.39|28231.39|28231.39|28231.39|0
1606310480000|2020-11-25 13:21:20|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|0
1606310540000|2020-11-25 13:22:20|28231.39|28231.39|28225.3|28225.3|28231.39|28231.39|28225.3|28225.3|0
1606310590000|2020-11-25 13:23:10|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1606310600000|2020-11-25 13:23:20|28221|28221|28216.69|28216.69|28221|28221|28216.69|28216.69|0
1606310620000|2020-11-25 13:23:40|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|0
1606310670000|2020-11-25 13:24:30|28208.08|28208.08|28208.08|28208.08|28208.08|28208.08|28208.08|28208.08|0
1606310690000|2020-11-25 13:24:50|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|0
1606310710000|2020-11-25 13:25:10|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|0
1606310850000|2020-11-25 13:27:30|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|0
1606310860000|2020-11-25 13:27:40|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|0
1606310910000|2020-11-25 13:28:30|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|0
1606310920000|2020-11-25 13:28:40|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|0
1606310930000|2020-11-25 13:28:50|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|0
1606310940000|2020-11-25 13:29:00|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|28205.55|0
1606310960000|2020-11-25 13:29:20|28209.85|28209.85|28206.3|28206.3|28209.85|28209.85|28206.3|28206.3|0
1606311010000|2020-11-25 13:30:10|28201.99|28201.99|28201.99|28201.99|28201.99|28201.99|28201.99|28201.99|0
1606311020000|2020-11-25 13:30:20|28206.3|28206.3|28206.3|28206.3|28206.3|28206.3|28206.3|28206.3|0
1606311040000|2020-11-25 13:30:40|28201.99|28201.99|28201.99|28201.99|28201.99|28201.99|28201.99|28201.99|0
1606311050000|2020-11-25 13:30:50|28203.77|28203.77|28212.38|28212.38|28212.38|28212.38|28203.77|28203.77|0
1606311070000|2020-11-25 13:31:10|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1606311080000|2020-11-25 13:31:20|28221|28221|28221|28221|28221|28221|28221|28221|0
1606311090000|2020-11-25 13:31:30|28225.3|28225.3|28227.08|28227.08|28227.08|28227.08|28225.3|28225.3|0
1606311130000|2020-11-25 13:32:10|28231.39|28231.39|28237.47|28237.47|28237.47|28237.47|28231.39|28231.39|0
1606311150000|2020-11-25 13:32:30|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|0
1606311160000|2020-11-25 13:32:40|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|0
1606311180000|2020-11-25 13:33:00|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|0
1606311190000|2020-11-25 13:33:10|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|0
1606311200000|2020-11-25 13:33:20|28239.25|28239.25|28230.63|28230.63|28239.25|28239.25|28230.63|28230.63|0
1606311210000|2020-11-25 13:33:30|28226.33|28226.33|28224.55|28224.55|28226.33|28226.33|28220.24|28220.24|0
1606311220000|2020-11-25 13:33:40|28220.24|28220.24|28224.55|28224.55|28224.55|28224.55|28215.94|28215.94|0
1606311240000|2020-11-25 13:34:00|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|0
1606311250000|2020-11-25 13:34:10|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1606311260000|2020-11-25 13:34:20|28241.78|28241.78|28237.47|28237.47|28241.78|28241.78|28237.47|28237.47|0
1606311270000|2020-11-25 13:34:30|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|0
1606311280000|2020-11-25 13:34:40|28240|28240|28235.69|28235.69|28240|28240|28235.69|28235.69|0
1606311300000|2020-11-25 13:35:00|28231.39|28231.39|28231.39|28231.39|28231.39|28231.39|28231.39|28231.39|0
1606311310000|2020-11-25 13:35:10|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|0
1606311320000|2020-11-25 13:35:20|28227.08|28227.08|28227.08|28227.08|28227.08|28227.08|28227.08|28227.08|0
1606311330000|2020-11-25 13:35:30|28222.77|28222.77|28222.77|28222.77|28222.77|28222.77|28222.77|28222.77|0
1606311410000|2020-11-25 13:36:50|28221|28221|28216.69|28216.69|28221|28221|28216.69|28216.69|0
1606311420000|2020-11-25 13:37:00|28221|28221|28221|28221|28221|28221|28221|28221|0
1606311430000|2020-11-25 13:37:10|28216.69|28216.69|28213.13|28213.13|28216.69|28216.69|28213.13|28213.13|0
1606311450000|2020-11-25 13:37:30|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1606311490000|2020-11-25 13:38:10|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|0
1606311520000|2020-11-25 13:38:40|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1606311540000|2020-11-25 13:39:00|28208.08|28208.08|28203.77|28203.77|28208.08|28208.08|28203.77|28203.77|0
1606311550000|2020-11-25 13:39:10|28201.99|28201.99|28208.08|28208.08|28208.08|28208.08|28201.99|28201.99|0
1606311560000|2020-11-25 13:39:20|28212.38|28212.38|28216.69|28216.69|28216.69|28216.69|28212.38|28212.38|0
1606311590000|2020-11-25 13:39:50|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|28212.38|0
1606311680000|2020-11-25 13:41:20|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1606311700000|2020-11-25 13:41:40|28214.91|28214.91|28222.77|28222.77|28222.77|28222.77|28214.91|28214.91|0
1606311710000|2020-11-25 13:41:50|28224.55|28224.55|28224.55|28224.55|28224.55|28224.55|28224.55|28224.55|0
1606311720000|2020-11-25 13:42:00|28228.86|28228.86|28230.63|28230.63|28230.63|28230.63|28228.86|28228.86|0
1606311730000|2020-11-25 13:42:10|28234.94|28234.94|28234.94|28234.94|28234.94|28234.94|28234.94|28234.94|0
1606311750000|2020-11-25 13:42:30|28236.72|28236.72|28245.33|28245.33|28245.33|28245.33|28236.72|28236.72|0
1606311780000|2020-11-25 13:43:00|28247.11|28247.11|28243.55|28243.55|28247.11|28247.11|28243.55|28243.55|0
1606311790000|2020-11-25 13:43:10|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|0
1606311810000|2020-11-25 13:43:30|28233.16|28233.16|28237.47|28237.47|28237.47|28237.47|28233.16|28233.16|0
1606311830000|2020-11-25 13:43:50|28241.78|28241.78|28246.08|28246.08|28246.08|28246.08|28241.78|28241.78|0
1606311840000|2020-11-25 13:44:00|28247.48|28247.48|28239.25|28239.25|28249.26|28249.26|28239.25|28239.25|0
1606311850000|2020-11-25 13:44:10|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1606311860000|2020-11-25 13:44:20|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1606311880000|2020-11-25 13:44:40|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1606311890000|2020-11-25 13:44:50|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1606311950000|2020-11-25 13:45:50|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|0
1606311960000|2020-11-25 13:46:00|28224.55|28224.55|28224.55|28224.55|28228.86|28228.86|28224.55|28224.55|0
1606311980000|2020-11-25 13:46:20|28220.24|28220.24|28224.55|28224.55|28224.55|28224.55|28220.24|28220.24|0
1606311990000|2020-11-25 13:46:30|28215.94|28215.94|28211.63|28211.63|28215.94|28215.94|28211.63|28211.63|0
1606312010000|2020-11-25 13:46:50|28215.94|28215.94|28215.94|28215.94|28215.94|28215.94|28215.94|28215.94|0
1606312030000|2020-11-25 13:47:10|28220.24|28220.24|28220.24|28220.24|28220.24|28220.24|28220.24|28220.24|0
1606312040000|2020-11-25 13:47:20|28222.02|28222.02|28225.58|28225.58|28225.58|28225.58|28222.02|28222.02|0
1606312050000|2020-11-25 13:47:30|28229.88|28229.88|28231.66|28231.66|28231.66|28231.66|28229.88|28229.88|0
1606312060000|2020-11-25 13:47:40|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|0
1606312070000|2020-11-25 13:47:50|28237.74|28237.74|28242.05|28242.05|28242.05|28242.05|28237.74|28237.74|0
1606312260000|2020-11-25 13:51:00|28243.83|28243.83|28243.83|28243.83|28243.83|28243.83|28243.83|28243.83|0
1606312290000|2020-11-25 13:51:30|28252.44|28252.44|28261.05|28261.05|28261.05|28261.05|28252.44|28252.44|0
1606312300000|2020-11-25 13:51:40|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|0
1606312310000|2020-11-25 13:51:50|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|0
1606312320000|2020-11-25 13:52:00|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|0
1606312330000|2020-11-25 13:52:10|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|0
1606312350000|2020-11-25 13:52:30|28265.36|28265.36|28265.36|28265.36|28265.36|28265.36|28265.36|28265.36|0
1606312360000|2020-11-25 13:52:40|28269.67|28269.67|28269.67|28269.67|28269.67|28269.67|28269.67|28269.67|0
1606312400000|2020-11-25 13:53:20|28273.97|28273.97|28273.97|28273.97|28273.97|28273.97|28273.97|28273.97|0
1606312480000|2020-11-25 13:54:40|28275.75|28275.75|28280.06|28280.06|28280.06|28280.06|28275.75|28275.75|0
1606312510000|2020-11-25 13:55:10|28281.83|28281.83|28281.83|28281.83|28281.83|28281.83|28281.83|28281.83|0
1606312550000|2020-11-25 13:55:50|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|0
1606312570000|2020-11-25 13:56:10|28275.75|28275.75|28280.06|28280.06|28280.06|28280.06|28275.75|28275.75|0
1606312590000|2020-11-25 13:56:30|28275.75|28275.75|28275.75|28275.75|28275.75|28275.75|28275.75|28275.75|0
1606312610000|2020-11-25 13:56:50|28271.44|28271.44|28254.22|28254.22|28271.44|28271.44|28254.22|28254.22|0
1606312620000|2020-11-25 13:57:00|28252.44|28252.44|28243.83|28243.83|28252.44|28252.44|28243.83|28243.83|0
1606312640000|2020-11-25 13:57:20|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|28256.75|0
1606312650000|2020-11-25 13:57:30|28258.52|28258.52|28262.83|28262.83|28262.83|28262.83|28258.52|28258.52|0
1606312690000|2020-11-25 13:58:10|28258.52|28258.52|28254.22|28254.22|28258.52|28258.52|28254.22|28254.22|0
1606312700000|2020-11-25 13:58:20|28258.52|28258.52|28262.83|28262.83|28262.83|28262.83|28258.52|28258.52|0
1606312760000|2020-11-25 13:59:20|28267.14|28267.14|28262.83|28262.83|28267.14|28267.14|28262.83|28262.83|0
1606312800000|2020-11-25 14:00:00|28258.52|28258.52|28258.52|28258.52|28258.52|28258.52|28258.52|28258.52|0
1606312810000|2020-11-25 14:00:10|28254.22|28254.22|28248.13|28248.13|28254.22|28254.22|28248.13|28248.13|0
1606312820000|2020-11-25 14:00:20|28243.83|28243.83|28239.52|28239.52|28243.83|28243.83|28239.52|28239.52|0
1606312830000|2020-11-25 14:00:30|28243.83|28243.83|28248.13|28248.13|28248.13|28248.13|28243.83|28243.83|0
1606312850000|2020-11-25 14:00:50|28249.91|28249.91|28254.22|28254.22|28254.22|28254.22|28249.91|28249.91|0
1606312870000|2020-11-25 14:01:10|28249.91|28249.91|28245.6|28245.6|28249.91|28249.91|28245.6|28245.6|0
1606312880000|2020-11-25 14:01:20|28243.83|28243.83|28242.05|28242.05|28243.83|28243.83|28242.05|28242.05|0
1606312900000|2020-11-25 14:01:40|28237.74|28237.74|28233.44|28233.44|28237.74|28237.74|28233.44|28233.44|0
1606312920000|2020-11-25 14:02:00|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|0
1606312940000|2020-11-25 14:02:20|28233.44|28233.44|28227.35|28227.35|28233.44|28233.44|28227.35|28227.35|0
1606312950000|2020-11-25 14:02:30|28223.05|28223.05|28214.43|28214.43|28223.05|28223.05|28214.43|28214.43|0
1606312990000|2020-11-25 14:03:10|28210.88|28210.88|28210.88|28210.88|28210.88|28210.88|28210.88|28210.88|0
1606313060000|2020-11-25 14:04:20|28206.57|28206.57|28206.57|28206.57|28206.57|28206.57|28206.57|28206.57|0
1606313090000|2020-11-25 14:04:50|28210.88|28210.88|28210.88|28210.88|28210.88|28210.88|28210.88|28210.88|0
1606313100000|2020-11-25 14:05:00|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|0
1606313110000|2020-11-25 14:05:10|28203.02|28203.02|28203.02|28203.02|28203.02|28203.02|28203.02|28203.02|0
1606313120000|2020-11-25 14:05:20|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|0
1606313160000|2020-11-25 14:06:00|28211.63|28211.63|28211.63|28211.63|28211.63|28211.63|28211.63|28211.63|0
1606313190000|2020-11-25 14:06:30|28213.41|28213.41|28213.41|28213.41|28213.41|28213.41|28213.41|28213.41|0
1606313200000|2020-11-25 14:06:40|28217.71|28217.71|28222.02|28222.02|28222.02|28222.02|28217.71|28217.71|0
1606313230000|2020-11-25 14:07:10|28217.71|28217.71|28219.49|28219.49|28219.49|28219.49|28217.71|28217.71|0
1606313250000|2020-11-25 14:07:30|28217.71|28217.71|28217.71|28217.71|28217.71|28217.71|28217.71|28217.71|0
1606313260000|2020-11-25 14:07:40|28226.33|28226.33|28226.33|28226.33|28226.33|28226.33|28226.33|28226.33|0
1606313270000|2020-11-25 14:07:50|28230.63|28230.63|28234.94|28234.94|28234.94|28234.94|28230.63|28230.63|0
1606313290000|2020-11-25 14:08:10|28230.63|28230.63|28230.63|28230.63|28230.63|28230.63|28230.63|28230.63|0
1606313430000|2020-11-25 14:10:30|28232.41|28232.41|28236.72|28236.72|28236.72|28236.72|28232.41|28232.41|0
1606313480000|2020-11-25 14:11:20|28232.41|28232.41|28232.41|28232.41|28232.41|28232.41|28232.41|28232.41|0
1606313500000|2020-11-25 14:11:40|28245.33|28245.33|28245.33|28245.33|28245.33|28245.33|28245.33|28245.33|0
1606313550000|2020-11-25 14:12:30|28241.02|28241.02|28241.02|28241.02|28241.02|28241.02|28241.02|28241.02|0
1606313660000|2020-11-25 14:14:20|28236.72|28236.72|28236.72|28236.72|28236.72|28236.72|28236.72|28236.72|0
1606313670000|2020-11-25 14:14:30|28241.02|28241.02|28241.02|28241.02|28241.02|28241.02|28241.02|28241.02|0
1606313700000|2020-11-25 14:15:00|28234.94|28234.94|28239.25|28239.25|28239.25|28239.25|28234.94|28234.94|0
1606313720000|2020-11-25 14:15:20|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|28243.55|0
1606313740000|2020-11-25 14:15:40|28241.78|28241.78|28246.08|28246.08|28246.08|28246.08|28241.78|28241.78|0
1606313760000|2020-11-25 14:16:00|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|28247.86|0
1606313820000|2020-11-25 14:17:00|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|0
1606313850000|2020-11-25 14:17:30|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|0
1606313870000|2020-11-25 14:17:50|28242.53|28242.53|28238.22|28238.22|28242.53|28242.53|28238.22|28238.22|0
1606314000000|2020-11-25 14:20:00|28233.91|28233.91|28238.22|28238.22|28238.22|28238.22|28233.91|28233.91|0
1606314020000|2020-11-25 14:20:20|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|28233.91|0
1606314030000|2020-11-25 14:20:30|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|0
1606314060000|2020-11-25 14:21:00|28233.91|28233.91|28238.22|28238.22|28238.22|28238.22|28233.91|28233.91|0
1606314120000|2020-11-25 14:22:00|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|0
1606314130000|2020-11-25 14:22:10|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|0
1606314140000|2020-11-25 14:22:20|28240|28240|28241.78|28241.78|28241.78|28241.78|28240|28240|0
1606314210000|2020-11-25 14:23:30|28246.08|28246.08|28241.78|28241.78|28246.08|28246.08|28241.78|28241.78|0
1606314220000|2020-11-25 14:23:40|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1606314250000|2020-11-25 14:24:10|28241.78|28241.78|28243.55|28243.55|28243.55|28243.55|28241.78|28241.78|0
1606314260000|2020-11-25 14:24:20|28245.33|28245.33|28245.33|28245.33|28245.33|28245.33|28245.33|28245.33|0
1606314270000|2020-11-25 14:24:30|28241.02|28241.02|28245.33|28245.33|28245.33|28245.33|28241.02|28241.02|0
1606314300000|2020-11-25 14:25:00|28241.02|28241.02|28234.94|28234.94|28241.02|28241.02|28234.94|28234.94|0
1606314310000|2020-11-25 14:25:10|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|0
1606314320000|2020-11-25 14:25:20|28243.55|28243.55|28239.25|28239.25|28243.55|28243.55|28239.25|28239.25|0
1606314330000|2020-11-25 14:25:30|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1606314360000|2020-11-25 14:26:00|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|0
1606314380000|2020-11-25 14:26:20|28237.47|28237.47|28233.16|28233.16|28237.47|28237.47|28233.16|28233.16|0
1606314400000|2020-11-25 14:26:40|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|0
1606314420000|2020-11-25 14:27:00|28223.52|28223.52|28219.22|28219.22|28223.52|28223.52|28219.22|28219.22|0
1606314430000|2020-11-25 14:27:10|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|0
1606314460000|2020-11-25 14:27:40|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|28229.61|0
1606314490000|2020-11-25 14:28:10|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|0
1606314500000|2020-11-25 14:28:20|28223.52|28223.52|28227.83|28227.83|28227.83|28227.83|28223.52|28223.52|0
1606314510000|2020-11-25 14:28:30|28223.52|28223.52|28227.83|28227.83|28227.83|28227.83|28223.52|28223.52|0
1606314520000|2020-11-25 14:28:40|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28227.83|28227.83|0
1606314530000|2020-11-25 14:28:50|28227.83|28227.83|28232.14|28232.14|28232.14|28232.14|28227.83|28227.83|0
1606314540000|2020-11-25 14:29:00|28227.83|28227.83|28223.52|28223.52|28227.83|28227.83|28223.52|28223.52|0
1606314580000|2020-11-25 14:29:40|28221.75|28221.75|28217.44|28217.44|28221.75|28221.75|28217.44|28217.44|0
1606314590000|2020-11-25 14:29:50|28221.75|28221.75|28226.05|28226.05|28226.05|28226.05|28221.75|28221.75|0
1606314600000|2020-11-25 14:30:00|28230.36|28230.36|28234.67|28234.67|28238.97|28238.97|28230.36|28230.36|0
1606314610000|2020-11-25 14:30:10|28226.05|28226.05|28240.75|28240.75|28240.75|28240.75|28226.05|28226.05|0
1606314620000|2020-11-25 14:30:20|28245.06|28245.06|28236.44|28236.44|28251.14|28251.14|28236.44|28236.44|0
1606314630000|2020-11-25 14:30:30|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|0
1606314640000|2020-11-25 14:30:40|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|28232.14|0
1606314650000|2020-11-25 14:30:50|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|28227.83|0
1606314660000|2020-11-25 14:31:00|28231.39|28231.39|28248.61|28248.61|28252.92|28252.92|28231.39|28231.39|0
1606314670000|2020-11-25 14:31:10|28246.83|28246.83|28255.45|28255.45|28255.45|28255.45|28246.83|28246.83|0
1606314680000|2020-11-25 14:31:20|28259.75|28259.75|28259.75|28259.75|28259.75|28259.75|28259.75|28259.75|0
1606314700000|2020-11-25 14:31:40|28264.06|28264.06|28267.61|28267.61|28267.61|28267.61|28264.06|28264.06|0
1606314710000|2020-11-25 14:31:50|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|28271.92|0
1606314720000|2020-11-25 14:32:00|28276.23|28276.23|28283.06|28283.06|28283.06|28283.06|28276.23|28276.23|0
1606314730000|2020-11-25 14:32:10|28287.37|28287.37|28308.9|28308.9|28308.9|28308.9|28287.37|28287.37|0
1606314740000|2020-11-25 14:32:20|28304.59|28304.59|28308.15|28308.15|28308.15|28308.15|28304.59|28304.59|0
1606314750000|2020-11-25 14:32:30|28303.84|28303.84|28290.92|28290.92|28303.84|28303.84|28290.92|28290.92|0
1606314760000|2020-11-25 14:32:40|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28290.92|28290.92|0
1606314770000|2020-11-25 14:32:50|28290.92|28290.92|28286.62|28286.62|28290.92|28290.92|28286.62|28286.62|0
1606314780000|2020-11-25 14:33:00|28282.31|28282.31|28269.39|28269.39|28282.31|28282.31|28269.39|28269.39|0
1606314790000|2020-11-25 14:33:10|28273.7|28273.7|28290.92|28290.92|28290.92|28290.92|28273.7|28273.7|0
1606314810000|2020-11-25 14:33:30|28286.62|28286.62|28290.92|28290.92|28290.92|28290.92|28286.62|28286.62|0
1606314830000|2020-11-25 14:33:50|28286.62|28286.62|28286.62|28286.62|28286.62|28286.62|28286.62|28286.62|0
1606314840000|2020-11-25 14:34:00|28282.31|28282.31|28273.7|28273.7|28282.31|28282.31|28273.7|28273.7|0
1606314860000|2020-11-25 14:34:20|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|0
1606314870000|2020-11-25 14:34:30|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|0
1606314880000|2020-11-25 14:34:40|28273.7|28273.7|28269.39|28269.39|28278|28278|28269.39|28269.39|0
1606314890000|2020-11-25 14:34:50|28265.08|28265.08|28269.39|28269.39|28269.39|28269.39|28265.08|28265.08|0
1606314900000|2020-11-25 14:35:00|28265.08|28265.08|28273.7|28273.7|28273.7|28273.7|28265.08|28265.08|0
1606314910000|2020-11-25 14:35:10|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28265.08|28265.08|0
1606314920000|2020-11-25 14:35:20|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|0
1606314950000|2020-11-25 14:35:50|28271.92|28271.92|28254.69|28254.69|28271.92|28271.92|28254.69|28254.69|0
1606314960000|2020-11-25 14:36:00|28259|28259|28259|28259|28259|28259|28259|28259|0
1606314980000|2020-11-25 14:36:20|28254.69|28254.69|28251.14|28251.14|28254.69|28254.69|28251.14|28251.14|0
1606314990000|2020-11-25 14:36:30|28246.83|28246.83|28251.14|28251.14|28251.14|28251.14|28246.83|28246.83|0
1606315000000|2020-11-25 14:36:40|28259.75|28259.75|28259.75|28259.75|28259.75|28259.75|28259.75|28259.75|0
1606315020000|2020-11-25 14:37:00|28264.06|28264.06|28270.14|28270.14|28270.14|28270.14|28264.06|28264.06|0
1606315030000|2020-11-25 14:37:10|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|28274.45|0
1606315040000|2020-11-25 14:37:20|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|0
1606315050000|2020-11-25 14:37:30|28280.53|28280.53|28284.84|28284.84|28284.84|28284.84|28280.53|28280.53|0
1606315070000|2020-11-25 14:37:50|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|0
1606315090000|2020-11-25 14:38:10|28280.53|28280.53|28276.23|28276.23|28280.53|28280.53|28276.23|28276.23|0
1606315100000|2020-11-25 14:38:20|28271.92|28271.92|28267.61|28267.61|28271.92|28271.92|28267.61|28267.61|0
1606315110000|2020-11-25 14:38:30|28263.31|28263.31|28271.92|28271.92|28271.92|28271.92|28263.31|28263.31|0
1606315120000|2020-11-25 14:38:40|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|0
1606315140000|2020-11-25 14:39:00|28274.45|28274.45|28264.81|28264.81|28274.45|28274.45|28264.81|28264.81|0
1606315150000|2020-11-25 14:39:10|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|0
1606315160000|2020-11-25 14:39:20|28262.28|28262.28|28275.2|28275.2|28275.2|28275.2|28262.28|28262.28|0
1606315180000|2020-11-25 14:39:40|28279.51|28279.51|28275.2|28275.2|28279.51|28279.51|28275.2|28275.2|0
1606315190000|2020-11-25 14:39:50|28271.65|28271.65|28271.65|28271.65|28271.65|28271.65|28271.65|28271.65|0
1606315200000|2020-11-25 14:40:00|28267.34|28267.34|28267.34|28267.34|28275.95|28275.95|28263.03|28263.03|0
1606315210000|2020-11-25 14:40:10|28275.95|28275.95|28271.65|28271.65|28275.95|28275.95|28271.65|28271.65|0
1606315220000|2020-11-25 14:40:20|28275.95|28275.95|28275.95|28275.95|28280.26|28280.26|28275.95|28275.95|0
1606315230000|2020-11-25 14:40:30|28277.73|28277.73|28283.81|28283.81|28283.81|28283.81|28277.73|28277.73|0
1606315240000|2020-11-25 14:40:40|28288.12|28288.12|28288.12|28288.12|28288.12|28288.12|28288.12|28288.12|0
1606315250000|2020-11-25 14:40:50|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|0
1606315260000|2020-11-25 14:41:00|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|0
1606315270000|2020-11-25 14:41:10|28300.29|28300.29|28300.29|28300.29|28300.29|28300.29|28300.29|28300.29|0
1606315280000|2020-11-25 14:41:20|28304.59|28304.59|28310.68|28310.68|28310.68|28310.68|28304.59|28304.59|0
1606315290000|2020-11-25 14:41:30|28314.98|28314.98|28319.29|28319.29|28319.29|28319.29|28314.98|28314.98|0
1606315300000|2020-11-25 14:41:40|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|28314.98|0
1606315310000|2020-11-25 14:41:50|28319.29|28319.29|28319.29|28319.29|28319.29|28319.29|28314.98|28314.98|0
1606315320000|2020-11-25 14:42:00|28314.98|28314.98|28319.29|28319.29|28319.29|28319.29|28310.68|28310.68|0
1606315330000|2020-11-25 14:42:10|28323.6|28323.6|28325.37|28325.37|28325.37|28325.37|28323.6|28323.6|0
1606315340000|2020-11-25 14:42:20|28316.76|28316.76|28316.76|28316.76|28321.07|28321.07|28316.76|28316.76|0
1606315350000|2020-11-25 14:42:30|28312.45|28312.45|28312.45|28312.45|28312.45|28312.45|28310.68|28310.68|0
1606315360000|2020-11-25 14:42:40|28308.15|28308.15|28308.15|28308.15|28312.45|28312.45|28308.15|28308.15|0
1606315380000|2020-11-25 14:43:00|28312.45|28312.45|28312.45|28312.45|28312.45|28312.45|28312.45|28312.45|0
1606315400000|2020-11-25 14:43:20|28316.76|28316.76|28321.07|28321.07|28321.07|28321.07|28316.76|28316.76|0
1606315410000|2020-11-25 14:43:30|28325.37|28325.37|28325.37|28325.37|28325.37|28325.37|28325.37|28325.37|0
1606315420000|2020-11-25 14:43:40|28327.15|28327.15|28331.46|28331.46|28331.46|28331.46|28327.15|28327.15|0
1606315430000|2020-11-25 14:43:50|28333.23|28333.23|28337.54|28337.54|28337.54|28337.54|28333.23|28333.23|0
1606315440000|2020-11-25 14:44:00|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|0
1606315480000|2020-11-25 14:44:40|28337.54|28337.54|28345.4|28345.4|28345.4|28345.4|28337.54|28337.54|0
1606315490000|2020-11-25 14:44:50|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1606315500000|2020-11-25 14:45:00|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|28345.4|0
1606315510000|2020-11-25 14:45:10|28341.1|28341.1|28337.54|28337.54|28341.1|28341.1|28337.54|28337.54|0
1606315530000|2020-11-25 14:45:30|28346.15|28346.15|28346.15|28346.15|28346.15|28346.15|28346.15|28346.15|0
1606315540000|2020-11-25 14:45:40|28350.46|28350.46|28343.62|28343.62|28352.24|28352.24|28343.62|28343.62|0
1606315550000|2020-11-25 14:45:50|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|0
1606315560000|2020-11-25 14:46:00|28343.62|28343.62|28339.32|28339.32|28347.93|28347.93|28335.01|28335.01|0
1606315570000|2020-11-25 14:46:10|28330.71|28330.71|28333.23|28333.23|28333.23|28333.23|28328.93|28328.93|0
1606315580000|2020-11-25 14:46:20|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|0
1606315600000|2020-11-25 14:46:40|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|0
1606315630000|2020-11-25 14:47:10|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|0
1606315640000|2020-11-25 14:47:20|28311.7|28311.7|28311.7|28311.7|28316.01|28316.01|28311.7|28311.7|0
1606315660000|2020-11-25 14:47:40|28307.4|28307.4|28307.4|28307.4|28307.4|28307.4|28307.4|28307.4|0
1606315680000|2020-11-25 14:48:00|28303.09|28303.09|28298.78|28298.78|28303.09|28303.09|28298.78|28298.78|0
1606315690000|2020-11-25 14:48:10|28294.48|28294.48|28290.17|28290.17|28294.48|28294.48|28290.17|28290.17|0
1606315700000|2020-11-25 14:48:20|28294.48|28294.48|28298.78|28298.78|28303.09|28303.09|28294.48|28294.48|0
1606315710000|2020-11-25 14:48:30|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|0
1606315720000|2020-11-25 14:48:40|28307.4|28307.4|28307.4|28307.4|28307.4|28307.4|28307.4|28307.4|0
1606315730000|2020-11-25 14:48:50|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|0
1606315740000|2020-11-25 14:49:00|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|28298.78|0
1606315750000|2020-11-25 14:49:10|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|28303.09|0
1606315760000|2020-11-25 14:49:20|28294.48|28294.48|28292.7|28292.7|28294.48|28294.48|28292.7|28292.7|0
1606315770000|2020-11-25 14:49:30|28284.09|28284.09|28279.78|28279.78|28284.09|28284.09|28279.78|28279.78|0
1606315780000|2020-11-25 14:49:40|28284.09|28284.09|28278|28278|28284.09|28284.09|28278|28278|0
1606315790000|2020-11-25 14:49:50|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|0
1606315800000|2020-11-25 14:50:00|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|0
1606315820000|2020-11-25 14:50:20|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|0
1606315830000|2020-11-25 14:50:30|28270.14|28270.14|28271.92|28271.92|28271.92|28271.92|28270.14|28270.14|0
1606315850000|2020-11-25 14:50:50|28276.23|28276.23|28271.92|28271.92|28276.23|28276.23|28271.92|28271.92|0
1606315860000|2020-11-25 14:51:00|28276.23|28276.23|28271.92|28271.92|28276.23|28276.23|28271.92|28271.92|0
1606315890000|2020-11-25 14:51:30|28276.23|28276.23|28274.45|28274.45|28276.23|28276.23|28274.45|28274.45|0
1606315910000|2020-11-25 14:51:50|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|28278.75|0
1606315930000|2020-11-25 14:52:10|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|0
1606315940000|2020-11-25 14:52:20|28265.84|28265.84|28264.06|28264.06|28265.84|28265.84|28264.06|28264.06|0
1606315950000|2020-11-25 14:52:30|28268.36|28268.36|28268.36|28268.36|28268.36|28268.36|28268.36|28268.36|0
1606315980000|2020-11-25 14:53:00|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|28259.75|28259.75|0
1606315990000|2020-11-25 14:53:10|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1606316000000|2020-11-25 14:53:20|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|28246.83|0
1606316010000|2020-11-25 14:53:30|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|0
1606316030000|2020-11-25 14:53:50|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|0
1606316040000|2020-11-25 14:54:00|28253.67|28253.67|28257.97|28257.97|28257.97|28257.97|28253.67|28253.67|0
1606316060000|2020-11-25 14:54:20|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|0
1606316070000|2020-11-25 14:54:30|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|28264.06|0
1606316080000|2020-11-25 14:54:40|28259.75|28259.75|28246.83|28246.83|28259.75|28259.75|28246.83|28246.83|0
1606316110000|2020-11-25 14:55:10|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|0
1606316120000|2020-11-25 14:55:20|28240.75|28240.75|28245.06|28245.06|28245.06|28245.06|28240.75|28240.75|0
1606316140000|2020-11-25 14:55:40|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|0
1606316150000|2020-11-25 14:55:50|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|28245.06|0
1606316160000|2020-11-25 14:56:00|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28232.14|28232.14|0
1606316180000|2020-11-25 14:56:20|28236.44|28236.44|28240.75|28240.75|28240.75|28240.75|28236.44|28236.44|0
1606316190000|2020-11-25 14:56:30|28236.44|28236.44|28236.44|28236.44|28236.44|28236.44|28236.44|28236.44|0
1606316230000|2020-11-25 14:57:10|28230.36|28230.36|28232.14|28232.14|28232.14|28232.14|28230.36|28230.36|0
1606316240000|2020-11-25 14:57:20|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|28228.58|0
1606316250000|2020-11-25 14:57:30|28226.8|28226.8|28231.11|28231.11|28235.42|28235.42|28222.5|28222.5|0
1606316270000|2020-11-25 14:57:50|28226.8|28226.8|28222.5|28222.5|28231.11|28231.11|28222.5|28222.5|0
1606316290000|2020-11-25 14:58:10|28231.11|28231.11|28226.8|28226.8|28231.11|28231.11|28226.8|28226.8|0
1606316300000|2020-11-25 14:58:20|28225.03|28225.03|28221.47|28221.47|28225.03|28225.03|28218.94|28218.94|0
1606316310000|2020-11-25 14:58:30|28225.78|28225.78|28230.08|28230.08|28230.08|28230.08|28225.78|28225.78|0
1606316320000|2020-11-25 14:58:40|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|0
1606316330000|2020-11-25 14:58:50|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|28225.03|0
1606316350000|2020-11-25 14:59:10|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606316370000|2020-11-25 14:59:30|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|0
1606316380000|2020-11-25 14:59:40|28217.17|28217.17|28217.17|28217.17|28221.47|28221.47|28217.17|28217.17|0
1606316390000|2020-11-25 14:59:50|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|0
1606316400000|2020-11-25 15:00:00|28217.17|28217.17|28217.17|28217.17|28217.17|28217.17|28217.17|28217.17|0
1606316410000|2020-11-25 15:00:10|28221.47|28221.47|28230.08|28230.08|28230.08|28230.08|28221.47|28221.47|0
1606316420000|2020-11-25 15:00:20|28225.78|28225.78|28230.08|28230.08|28230.08|28230.08|28225.78|28225.78|0
1606316430000|2020-11-25 15:00:30|28231.86|28231.86|28236.17|28236.17|28236.17|28236.17|28231.86|28231.86|0
1606316440000|2020-11-25 15:00:40|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|0
1606316450000|2020-11-25 15:00:50|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|0
1606316470000|2020-11-25 15:01:10|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|28235.42|0
1606316490000|2020-11-25 15:01:30|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|0
1606316520000|2020-11-25 15:02:00|28231.11|28231.11|28218.94|28218.94|28231.11|28231.11|28218.94|28218.94|0
1606316550000|2020-11-25 15:02:30|28223.25|28223.25|28227.56|28227.56|28227.56|28227.56|28223.25|28223.25|0
1606316580000|2020-11-25 15:03:00|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606316590000|2020-11-25 15:03:10|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|0
1606316610000|2020-11-25 15:03:30|28220.72|28220.72|28205|28205|28220.72|28220.72|28205|28205|0
1606316620000|2020-11-25 15:03:40|28208.55|28208.55|28217.17|28217.17|28217.17|28217.17|28208.55|28208.55|0
1606316650000|2020-11-25 15:04:10|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|0
1606316660000|2020-11-25 15:04:20|28208.55|28208.55|28216.41|28216.41|28216.41|28216.41|28208.55|28208.55|0
1606316670000|2020-11-25 15:04:30|28225.03|28225.03|28220.72|28220.72|28225.03|28225.03|28220.72|28220.72|0
1606316680000|2020-11-25 15:04:40|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|28216.41|0
1606316690000|2020-11-25 15:04:50|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606316700000|2020-11-25 15:05:00|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|0
1606316710000|2020-11-25 15:05:10|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|28214.64|0
1606316720000|2020-11-25 15:05:20|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|28223.25|0
1606316730000|2020-11-25 15:05:30|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1606316760000|2020-11-25 15:06:00|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|0
1606316770000|2020-11-25 15:06:10|28237.95|28237.95|28225.78|28225.78|28237.95|28237.95|28225.78|28225.78|0
1606316800000|2020-11-25 15:06:40|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|0
1606316810000|2020-11-25 15:06:50|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1606316840000|2020-11-25 15:07:20|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|0
1606316860000|2020-11-25 15:07:40|28226.53|28226.53|28226.53|28226.53|28226.53|28226.53|28226.53|28226.53|0
1606316880000|2020-11-25 15:08:00|28228.31|28228.31|28228.31|28228.31|28228.31|28228.31|28228.31|28228.31|0
1606316890000|2020-11-25 15:08:10|28224|28224|28216.14|28216.14|28224|28224|28216.14|28216.14|0
1606316900000|2020-11-25 15:08:20|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1606316910000|2020-11-25 15:08:30|28213.61|28213.61|28205.75|28205.75|28213.61|28213.61|28205.75|28205.75|0
1606316920000|2020-11-25 15:08:40|28201.44|28201.44|28201.44|28201.44|28201.44|28201.44|28201.44|28201.44|0
1606316940000|2020-11-25 15:09:00|28199.67|28199.67|28194.33|28194.33|28199.67|28199.67|28194.33|28194.33|0
1606316970000|2020-11-25 15:09:30|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|28198.64|0
1606316980000|2020-11-25 15:09:40|28203.97|28203.97|28203.97|28203.97|28203.97|28203.97|28203.97|28203.97|0
1606316990000|2020-11-25 15:09:50|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|0
1606317000000|2020-11-25 15:10:00|28210.06|28210.06|28214.36|28214.36|28214.36|28214.36|28210.06|28210.06|0
1606317020000|2020-11-25 15:10:20|28218.67|28218.67|28229.06|28229.06|28229.06|28229.06|28218.67|28218.67|0
1606317030000|2020-11-25 15:10:30|28233.36|28233.36|28233.36|28233.36|28233.36|28233.36|28233.36|28233.36|0
1606317070000|2020-11-25 15:11:10|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|28237.67|0
1606317080000|2020-11-25 15:11:20|28241.98|28241.98|28237.67|28237.67|28241.98|28241.98|28233.36|28233.36|0
1606317110000|2020-11-25 15:11:50|28241.98|28241.98|28240.95|28240.95|28241.98|28241.98|28236.65|28236.65|0
1606317120000|2020-11-25 15:12:00|28246.28|28246.28|28246.28|28246.28|28246.28|28246.28|28246.28|28246.28|0
1606317130000|2020-11-25 15:12:10|28250.59|28250.59|28248.81|28248.81|28250.59|28250.59|28248.81|28248.81|0
1606317140000|2020-11-25 15:12:20|28253.12|28253.12|28266.04|28266.04|28266.04|28266.04|28253.12|28253.12|0
1606317160000|2020-11-25 15:12:40|28270.34|28270.34|28266.04|28266.04|28274.65|28274.65|28266.04|28266.04|0
1606317170000|2020-11-25 15:12:50|28267.82|28267.82|28261.73|28261.73|28267.82|28267.82|28261.73|28261.73|0
1606317210000|2020-11-25 15:13:30|28270.34|28270.34|28278.96|28278.96|28278.96|28278.96|28270.34|28270.34|0
1606317220000|2020-11-25 15:13:40|28283.26|28283.26|28281.49|28281.49|28283.26|28283.26|28281.49|28281.49|0
1606317230000|2020-11-25 15:13:50|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|0
1606317270000|2020-11-25 15:14:30|28290.1|28290.1|28303.02|28303.02|28303.02|28303.02|28290.1|28290.1|0
1606317300000|2020-11-25 15:15:00|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|0
1606317320000|2020-11-25 15:15:20|28303.02|28303.02|28307.32|28307.32|28307.32|28307.32|28303.02|28303.02|0
1606317360000|2020-11-25 15:16:00|28303.02|28303.02|28306.57|28306.57|28306.57|28306.57|28303.02|28303.02|0
1606317370000|2020-11-25 15:16:10|28310.88|28310.88|28310.88|28310.88|28310.88|28310.88|28310.88|28310.88|0
1606317380000|2020-11-25 15:16:20|28315.19|28315.19|28310.88|28310.88|28315.19|28315.19|28310.88|28310.88|0
1606317390000|2020-11-25 15:16:30|28314.43|28314.43|28312.66|28312.66|28314.43|28314.43|28312.66|28312.66|0
1606317440000|2020-11-25 15:17:20|28308.35|28308.35|28308.35|28308.35|28308.35|28308.35|28308.35|28308.35|0
1606317450000|2020-11-25 15:17:30|28304.04|28304.04|28304.04|28304.04|28304.04|28304.04|28304.04|28304.04|0
1606317460000|2020-11-25 15:17:40|28299.74|28299.74|28299.74|28299.74|28299.74|28299.74|28299.74|28299.74|0
1606317490000|2020-11-25 15:18:10|28297.96|28297.96|28296.18|28296.18|28297.96|28297.96|28296.18|28296.18|0
1606317500000|2020-11-25 15:18:20|28300.49|28300.49|28296.18|28296.18|28300.49|28300.49|28296.18|28296.18|0
1606317510000|2020-11-25 15:18:30|28300.49|28300.49|28296.18|28296.18|28300.49|28300.49|28296.18|28296.18|0
1606317520000|2020-11-25 15:18:40|28294.41|28294.41|28294.41|28294.41|28294.41|28294.41|28294.41|28294.41|0
1606317530000|2020-11-25 15:18:50|28298.71|28298.71|28294.41|28294.41|28298.71|28298.71|28294.41|28294.41|0
1606317540000|2020-11-25 15:19:00|28298.71|28298.71|28285.79|28285.79|28298.71|28298.71|28285.79|28285.79|0
1606317580000|2020-11-25 15:19:40|28290.1|28290.1|28290.1|28290.1|28290.1|28290.1|28290.1|28290.1|0
1606317600000|2020-11-25 15:20:00|28294.41|28294.41|28302.27|28302.27|28302.27|28302.27|28294.41|28294.41|0
1606317610000|2020-11-25 15:20:10|28300.49|28300.49|28304.8|28304.8|28309.1|28309.1|28300.49|28300.49|0
1606317620000|2020-11-25 15:20:20|28306.57|28306.57|28310.88|28310.88|28310.88|28310.88|28306.57|28306.57|0
1606317640000|2020-11-25 15:20:40|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|0
1606317670000|2020-11-25 15:21:10|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|0
1606317680000|2020-11-25 15:21:20|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|28309.1|0
1606317690000|2020-11-25 15:21:30|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|0
1606317700000|2020-11-25 15:21:40|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|0
1606317720000|2020-11-25 15:22:00|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1606317730000|2020-11-25 15:22:10|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|0
1606317740000|2020-11-25 15:22:20|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|0
1606317770000|2020-11-25 15:22:50|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|28298.71|0
1606317780000|2020-11-25 15:23:00|28300.49|28300.49|28300.49|28300.49|28304.8|28304.8|28300.49|28300.49|0
1606317790000|2020-11-25 15:23:10|28304.8|28304.8|28300.49|28300.49|28304.8|28304.8|28300.49|28300.49|0
1606317800000|2020-11-25 15:23:20|28296.18|28296.18|28300.49|28300.49|28300.49|28300.49|28296.18|28296.18|0
1606317820000|2020-11-25 15:23:40|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|28304.8|0
1606317830000|2020-11-25 15:23:50|28300.49|28300.49|28304.8|28304.8|28304.8|28304.8|28300.49|28300.49|0
1606317860000|2020-11-25 15:24:20|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1606317870000|2020-11-25 15:24:30|28302.27|28302.27|28310.88|28310.88|28310.88|28310.88|28302.27|28302.27|0
1606317880000|2020-11-25 15:24:40|28306.57|28306.57|28306.57|28306.57|28306.57|28306.57|28306.57|28306.57|0
1606317900000|2020-11-25 15:25:00|28302.27|28302.27|28302.27|28302.27|28302.27|28302.27|28302.27|28302.27|0
1606317910000|2020-11-25 15:25:10|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1606317920000|2020-11-25 15:25:20|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|28296.18|0
1606317930000|2020-11-25 15:25:30|28297.96|28297.96|28296.18|28296.18|28297.96|28297.96|28296.18|28296.18|0
1606317940000|2020-11-25 15:25:40|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|28291.88|0
1606317950000|2020-11-25 15:25:50|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|28283.26|0
1606317970000|2020-11-25 15:26:10|28285.04|28285.04|28278.96|28278.96|28285.04|28285.04|28278.96|28278.96|0
1606318010000|2020-11-25 15:26:50|28270.34|28270.34|28270.34|28270.34|28278.96|28278.96|28266.04|28266.04|0
1606318020000|2020-11-25 15:27:00|28274.65|28274.65|28276.43|28276.43|28276.43|28276.43|28267.82|28267.82|0
1606318040000|2020-11-25 15:27:20|28280.73|28280.73|28280.73|28280.73|28285.04|28285.04|28280.73|28280.73|0
1606318050000|2020-11-25 15:27:30|28285.04|28285.04|28280.73|28280.73|28285.04|28285.04|28280.73|28280.73|0
1606318060000|2020-11-25 15:27:40|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|0
1606318070000|2020-11-25 15:27:50|28278.21|28278.21|28283.54|28283.54|28283.54|28283.54|28278.21|28278.21|0
1606318100000|2020-11-25 15:28:20|28287.84|28287.84|28289.62|28289.62|28289.62|28289.62|28287.84|28287.84|0
1606318130000|2020-11-25 15:28:50|28293.93|28293.93|28289.62|28289.62|28293.93|28293.93|28289.62|28289.62|0
1606318140000|2020-11-25 15:29:00|28291.4|28291.4|28291.4|28291.4|28291.4|28291.4|28291.4|28291.4|0
1606318150000|2020-11-25 15:29:10|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|0
1606318160000|2020-11-25 15:29:20|28288.87|28288.87|28288.87|28288.87|28288.87|28288.87|28288.87|28288.87|0
1606318180000|2020-11-25 15:29:40|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|0
1606318190000|2020-11-25 15:29:50|28294.95|28294.95|28293.18|28293.18|28294.95|28294.95|28293.18|28293.18|0
1606318230000|2020-11-25 15:30:30|28294.95|28294.95|28296.73|28296.73|28296.73|28296.73|28294.95|28294.95|0
1606318240000|2020-11-25 15:30:40|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|0
1606318270000|2020-11-25 15:31:10|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|0
1606318290000|2020-11-25 15:31:30|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|0
1606318300000|2020-11-25 15:31:40|28305.34|28305.34|28305.34|28305.34|28305.34|28305.34|28305.34|28305.34|0
1606318310000|2020-11-25 15:31:50|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|0
1606318330000|2020-11-25 15:32:10|28302.82|28302.82|28314.98|28314.98|28314.98|28314.98|28302.82|28302.82|0
1606318350000|2020-11-25 15:32:30|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|0
1606318360000|2020-11-25 15:32:40|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|0
1606318370000|2020-11-25 15:32:50|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|0
1606318390000|2020-11-25 15:33:10|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|0
1606318430000|2020-11-25 15:33:50|28319.29|28319.29|28319.29|28319.29|28319.29|28319.29|28319.29|28319.29|0
1606318470000|2020-11-25 15:34:30|28321.07|28321.07|28319.29|28319.29|28321.07|28321.07|28319.29|28319.29|0
1606318480000|2020-11-25 15:34:40|28321.07|28321.07|28316.76|28316.76|28321.07|28321.07|28316.76|28316.76|0
1606318490000|2020-11-25 15:34:50|28314.98|28314.98|28313.21|28313.21|28314.98|28314.98|28313.21|28313.21|0
1606318500000|2020-11-25 15:35:00|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|28308.9|0
1606318520000|2020-11-25 15:35:20|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|28313.21|0
1606318530000|2020-11-25 15:35:30|28317.51|28317.51|28317.51|28317.51|28321.82|28321.82|28317.51|28317.51|0
1606318560000|2020-11-25 15:36:00|28313.21|28313.21|28317.51|28317.51|28321.82|28321.82|28313.21|28313.21|0
1606318570000|2020-11-25 15:36:10|28315.73|28315.73|28309.65|28309.65|28315.73|28315.73|28309.65|28309.65|0
1606318580000|2020-11-25 15:36:20|28305.34|28305.34|28301.04|28301.04|28305.34|28305.34|28301.04|28301.04|0
1606318590000|2020-11-25 15:36:30|28296.73|28296.73|28284.56|28284.56|28296.73|28296.73|28284.56|28284.56|0
1606318600000|2020-11-25 15:36:40|28280.26|28280.26|28280.26|28280.26|28280.26|28280.26|28280.26|28280.26|0
1606318610000|2020-11-25 15:36:50|28275.95|28275.95|28275.95|28275.95|28275.95|28275.95|28275.95|28275.95|0
1606318620000|2020-11-25 15:37:00|28274.17|28274.17|28274.17|28274.17|28274.17|28274.17|28274.17|28274.17|0
1606318630000|2020-11-25 15:37:10|28278.48|28278.48|28278.48|28278.48|28278.48|28278.48|28278.48|28278.48|0
1606318640000|2020-11-25 15:37:20|28274.17|28274.17|28272.4|28272.4|28274.17|28274.17|28272.4|28272.4|0
1606318660000|2020-11-25 15:37:40|28276.7|28276.7|28278.48|28278.48|28278.48|28278.48|28276.7|28276.7|0
1606318670000|2020-11-25 15:37:50|28276.7|28276.7|28268.09|28268.09|28276.7|28276.7|28268.09|28268.09|0
1606318680000|2020-11-25 15:38:00|28272.4|28272.4|28266.31|28266.31|28272.4|28272.4|28266.31|28266.31|0
1606318690000|2020-11-25 15:38:10|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|0
1606318700000|2020-11-25 15:38:20|28266.31|28266.31|28266.31|28266.31|28266.31|28266.31|28266.31|28266.31|0
1606318710000|2020-11-25 15:38:30|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|28262.01|0
1606318720000|2020-11-25 15:38:40|28257.7|28257.7|28255.92|28255.92|28257.7|28257.7|28254.15|28254.15|0
1606318730000|2020-11-25 15:38:50|28251.62|28251.62|28251.62|28251.62|28251.62|28251.62|28251.62|28251.62|0
1606318740000|2020-11-25 15:39:00|28247.31|28247.31|28247.31|28247.31|28247.31|28247.31|28247.31|28247.31|0
1606318750000|2020-11-25 15:39:10|28251.62|28251.62|28247.31|28247.31|28251.62|28251.62|28247.31|28247.31|0
1606318760000|2020-11-25 15:39:20|28243|28243|28243|28243|28243|28243|28243|28243|0
1606318780000|2020-11-25 15:39:40|28238.7|28238.7|28238.7|28238.7|28243|28243|28238.7|28238.7|0
1606318790000|2020-11-25 15:39:50|28243|28243|28235.14|28235.14|28243.76|28243.76|28235.14|28235.14|0
1606318800000|2020-11-25 15:40:00|28230.84|28230.84|28230.84|28230.84|28230.84|28230.84|28226.53|28226.53|0
1606318810000|2020-11-25 15:40:10|28226.53|28226.53|28217.92|28217.92|28226.53|28226.53|28213.61|28213.61|0
1606318820000|2020-11-25 15:40:20|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|0
1606318830000|2020-11-25 15:40:30|28209.3|28209.3|28213.61|28213.61|28213.61|28213.61|28209.3|28209.3|0
1606318840000|2020-11-25 15:40:40|28209.3|28209.3|28209.3|28209.3|28209.3|28209.3|28209.3|28209.3|0
1606318850000|2020-11-25 15:40:50|28207.53|28207.53|28199.67|28199.67|28207.53|28207.53|28199.67|28199.67|0
1606318870000|2020-11-25 15:41:10|28197.89|28197.89|28193.58|28193.58|28197.89|28197.89|28193.58|28193.58|0
1606318880000|2020-11-25 15:41:20|28189.28|28189.28|28189.28|28189.28|28189.28|28189.28|28189.28|28189.28|0
1606318890000|2020-11-25 15:41:30|28185.72|28185.72|28177.86|28177.86|28185.72|28185.72|28177.86|28177.86|0
1606318900000|2020-11-25 15:41:40|28176.08|28176.08|28169.25|28169.25|28176.08|28176.08|28169.25|28169.25|0
1606318910000|2020-11-25 15:41:50|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|0
1606318920000|2020-11-25 15:42:00|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|0
1606318930000|2020-11-25 15:42:10|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|28164.94|0
1606318940000|2020-11-25 15:42:20|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|0
1606318950000|2020-11-25 15:42:30|28164.94|28164.94|28160.63|28160.63|28164.94|28164.94|28160.63|28160.63|0
1606318960000|2020-11-25 15:42:40|28169.25|28169.25|28156.33|28156.33|28169.25|28169.25|28156.33|28156.33|0
1606318970000|2020-11-25 15:42:50|28152.02|28152.02|28150.24|28150.24|28152.02|28152.02|28147.72|28147.72|0
1606318980000|2020-11-25 15:43:00|28145.94|28145.94|28158.11|28158.11|28158.11|28158.11|28145.94|28145.94|0
1606318990000|2020-11-25 15:43:10|28149.49|28149.49|28158.11|28158.11|28158.11|28158.11|28149.49|28149.49|0
1606319000000|2020-11-25 15:43:20|28153.8|28153.8|28150.24|28150.24|28153.8|28153.8|28150.24|28150.24|0
1606319010000|2020-11-25 15:43:30|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|0
1606319020000|2020-11-25 15:43:40|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|0
1606319040000|2020-11-25 15:44:00|28145.94|28145.94|28142.38|28142.38|28145.94|28145.94|28142.38|28142.38|0
1606319050000|2020-11-25 15:44:10|28138.08|28138.08|28130.22|28130.22|28138.08|28138.08|28130.22|28130.22|0
1606319070000|2020-11-25 15:44:30|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|0
1606319080000|2020-11-25 15:44:40|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|0
1606319090000|2020-11-25 15:44:50|28117.3|28117.3|28112.99|28112.99|28117.3|28117.3|28112.99|28112.99|0
1606319100000|2020-11-25 15:45:00|28117.3|28117.3|28117.3|28117.3|28121.6|28121.6|28117.3|28117.3|0
1606319110000|2020-11-25 15:45:10|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|0
1606319120000|2020-11-25 15:45:20|28117.3|28117.3|28112.99|28112.99|28117.3|28117.3|28112.99|28112.99|0
1606319130000|2020-11-25 15:45:30|28114.77|28114.77|28127.69|28127.69|28131.99|28131.99|28114.77|28114.77|0
1606319140000|2020-11-25 15:45:40|28131.99|28131.99|28140.61|28140.61|28140.61|28140.61|28131.99|28131.99|0
1606319150000|2020-11-25 15:45:50|28144.91|28144.91|28149.22|28149.22|28149.22|28149.22|28144.91|28144.91|0
1606319160000|2020-11-25 15:46:00|28151|28151|28159.88|28159.88|28159.88|28159.88|28151|28151|0
1606319170000|2020-11-25 15:46:10|28172.8|28172.8|28174.58|28174.58|28174.58|28174.58|28172.8|28172.8|0
1606319180000|2020-11-25 15:46:20|28178.89|28178.89|28178.89|28178.89|28178.89|28178.89|28178.89|28178.89|0
1606319190000|2020-11-25 15:46:30|28174.58|28174.58|28174.58|28174.58|28174.58|28174.58|28174.58|28174.58|0
1606319200000|2020-11-25 15:46:40|28170.27|28170.27|28158.11|28158.11|28170.27|28170.27|28158.11|28158.11|0
1606319210000|2020-11-25 15:46:50|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|0
1606319220000|2020-11-25 15:47:00|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|0
1606319230000|2020-11-25 15:47:10|28145.94|28145.94|28150.24|28150.24|28150.24|28150.24|28145.94|28145.94|0
1606319240000|2020-11-25 15:47:20|28154.55|28154.55|28166.72|28166.72|28166.72|28166.72|28154.55|28154.55|0
1606319260000|2020-11-25 15:47:40|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|28171.02|0
1606319280000|2020-11-25 15:48:00|28175.33|28175.33|28191.8|28191.8|28191.8|28191.8|28175.33|28175.33|0
1606319310000|2020-11-25 15:48:30|28187.5|28187.5|28181.41|28181.41|28187.5|28187.5|28181.41|28181.41|0
1606319320000|2020-11-25 15:48:40|28179.64|28179.64|28177.86|28177.86|28188.25|28188.25|28177.86|28177.86|0
1606319330000|2020-11-25 15:48:50|28182.17|28182.17|28182.17|28182.17|28182.17|28182.17|28182.17|28182.17|0
1606319350000|2020-11-25 15:49:10|28177.86|28177.86|28179.64|28179.64|28179.64|28179.64|28177.86|28177.86|0
1606319360000|2020-11-25 15:49:20|28188.25|28188.25|28189.28|28189.28|28193.58|28193.58|28188.25|28188.25|0
1606319380000|2020-11-25 15:49:40|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|28187.5|0
1606319390000|2020-11-25 15:49:50|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|0
1606319400000|2020-11-25 15:50:00|28178.89|28178.89|28183.19|28183.19|28183.19|28183.19|28178.89|28178.89|0
1606319410000|2020-11-25 15:50:10|28181.41|28181.41|28190.03|28190.03|28190.03|28190.03|28181.41|28181.41|0
1606319420000|2020-11-25 15:50:20|28194.33|28194.33|28198.64|28198.64|28198.64|28198.64|28194.33|28194.33|0
1606319430000|2020-11-25 15:50:30|28202.19|28202.19|28202.19|28202.19|28202.19|28202.19|28202.19|28202.19|0
1606319440000|2020-11-25 15:50:40|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|0
1606319450000|2020-11-25 15:50:50|28202.19|28202.19|28197.89|28197.89|28202.19|28202.19|28197.89|28197.89|0
1606319470000|2020-11-25 15:51:10|28202.19|28202.19|28202.19|28202.19|28202.19|28202.19|28202.19|28202.19|0
1606319480000|2020-11-25 15:51:20|28200.42|28200.42|28209.03|28209.03|28209.03|28209.03|28200.42|28200.42|0
1606319490000|2020-11-25 15:51:30|28210.81|28210.81|28215.11|28215.11|28215.11|28215.11|28210.81|28210.81|0
1606319500000|2020-11-25 15:51:40|28219.42|28219.42|28221.2|28221.2|28221.2|28221.2|28219.42|28219.42|0
1606319530000|2020-11-25 15:52:10|28216.89|28216.89|28216.89|28216.89|28216.89|28216.89|28216.89|28216.89|0
1606319540000|2020-11-25 15:52:20|28212.58|28212.58|28216.89|28216.89|28216.89|28216.89|28212.58|28212.58|0
1606319550000|2020-11-25 15:52:30|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|0
1606319560000|2020-11-25 15:52:40|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|0
1606319580000|2020-11-25 15:53:00|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|28206.5|0
1606319610000|2020-11-25 15:53:30|28208.28|28208.28|28212.58|28212.58|28212.58|28212.58|28208.28|28208.28|0
1606319630000|2020-11-25 15:53:50|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|0
1606319640000|2020-11-25 15:54:00|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|0
1606319650000|2020-11-25 15:54:10|28208.28|28208.28|28210.81|28210.81|28210.81|28210.81|28206.5|28206.5|0
1606319660000|2020-11-25 15:54:20|28209.03|28209.03|28202.95|28202.95|28209.03|28209.03|28202.95|28202.95|0
1606319680000|2020-11-25 15:54:40|28201.17|28201.17|28202.95|28202.95|28202.95|28202.95|28201.17|28201.17|0
1606319690000|2020-11-25 15:54:50|28198.64|28198.64|28202.95|28202.95|28202.95|28202.95|28198.64|28198.64|0
1606319700000|2020-11-25 15:55:00|28198.64|28198.64|28188.25|28188.25|28198.64|28198.64|28188.25|28188.25|0
1606319710000|2020-11-25 15:55:10|28183.94|28183.94|28183.94|28183.94|28183.94|28183.94|28183.94|28183.94|0
1606319730000|2020-11-25 15:55:30|28182.17|28182.17|28180.39|28180.39|28184.69|28184.69|28180.39|28180.39|0
1606319740000|2020-11-25 15:55:40|28178.61|28178.61|28178.61|28178.61|28178.61|28178.61|28174.3|28174.3|0
1606319750000|2020-11-25 15:55:50|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|0
1606319760000|2020-11-25 15:56:00|28170|28170|28165.69|28165.69|28170|28170|28165.69|28165.69|0
1606319770000|2020-11-25 15:56:10|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606319780000|2020-11-25 15:56:20|28168.22|28168.22|28163.91|28163.91|28168.22|28168.22|28163.91|28163.91|0
1606319790000|2020-11-25 15:56:30|28168.22|28168.22|28159.61|28159.61|28168.22|28168.22|28159.61|28159.61|0
1606319800000|2020-11-25 15:56:40|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606319810000|2020-11-25 15:56:50|28165.69|28165.69|28163.16|28163.16|28167.47|28167.47|28163.16|28163.16|0
1606319820000|2020-11-25 15:57:00|28161.39|28161.39|28155.3|28155.3|28161.39|28161.39|28155.3|28155.3|0
1606319830000|2020-11-25 15:57:10|28151|28151|28155.3|28155.3|28159.61|28159.61|28151|28151|0
1606319840000|2020-11-25 15:57:20|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|0
1606319850000|2020-11-25 15:57:30|28155.3|28155.3|28159.61|28159.61|28159.61|28159.61|28151|28151|0
1606319860000|2020-11-25 15:57:40|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606319870000|2020-11-25 15:57:50|28168.22|28168.22|28168.22|28168.22|28168.22|28168.22|28168.22|28168.22|0
1606319890000|2020-11-25 15:58:10|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606319900000|2020-11-25 15:58:20|28162.14|28162.14|28157.83|28157.83|28162.14|28162.14|28157.83|28157.83|0
1606319910000|2020-11-25 15:58:30|28153.52|28153.52|28151.75|28151.75|28153.52|28153.52|28151.75|28151.75|0
1606319920000|2020-11-25 15:58:40|28156.05|28156.05|28151.75|28151.75|28156.05|28156.05|28151.75|28151.75|0
1606319940000|2020-11-25 15:59:00|28147.44|28147.44|28151|28151|28151|28151|28147.44|28147.44|0
1606319950000|2020-11-25 15:59:10|28146.69|28146.69|28152.77|28152.77|28152.77|28152.77|28146.69|28146.69|0
1606319960000|2020-11-25 15:59:20|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|0
1606319970000|2020-11-25 15:59:30|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|0
1606319980000|2020-11-25 15:59:40|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|28154.55|0
1606319990000|2020-11-25 15:59:50|28150.24|28150.24|28154.55|28154.55|28154.55|28154.55|28150.24|28150.24|0
1606320000000|2020-11-25 16:00:00|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|0
1606320010000|2020-11-25 16:00:10|28148.47|28148.47|28154.55|28154.55|28154.55|28154.55|28148.47|28148.47|0
1606320020000|2020-11-25 16:00:20|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|0
1606320030000|2020-11-25 16:00:30|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|0
1606320050000|2020-11-25 16:00:50|28154.55|28154.55|28150.24|28150.24|28154.55|28154.55|28150.24|28150.24|0
1606320060000|2020-11-25 16:01:00|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|0
1606320070000|2020-11-25 16:01:10|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|28150.24|0
1606320090000|2020-11-25 16:01:30|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|28145.94|0
1606320100000|2020-11-25 16:01:40|28141.63|28141.63|28145.94|28145.94|28145.94|28145.94|28141.63|28141.63|0
1606320110000|2020-11-25 16:01:50|28141.63|28141.63|28138.08|28138.08|28141.63|28141.63|28138.08|28138.08|0
1606320120000|2020-11-25 16:02:00|28142.38|28142.38|28138.08|28138.08|28142.38|28142.38|28138.08|28138.08|0
1606320130000|2020-11-25 16:02:10|28136.3|28136.3|28134.52|28134.52|28136.3|28136.3|28130.22|28130.22|0
1606320140000|2020-11-25 16:02:20|28138.83|28138.83|28159.61|28159.61|28159.61|28159.61|28138.83|28138.83|0
1606320160000|2020-11-25 16:02:40|28151|28151|28151|28151|28151|28151|28151|28151|0
1606320190000|2020-11-25 16:03:10|28155.3|28155.3|28155.3|28155.3|28155.3|28155.3|28155.3|28155.3|0
1606320210000|2020-11-25 16:03:30|28151|28151|28155.3|28155.3|28155.3|28155.3|28151|28151|0
1606320230000|2020-11-25 16:03:50|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|0
1606320290000|2020-11-25 16:04:50|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606320300000|2020-11-25 16:05:00|28168.22|28168.22|28170|28170|28170|28170|28168.22|28168.22|0
1606320330000|2020-11-25 16:05:30|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|28174.3|0
1606320380000|2020-11-25 16:06:20|28176.08|28176.08|28176.83|28176.83|28180.39|28180.39|28176.08|28176.08|0
1606320390000|2020-11-25 16:06:30|28172.53|28172.53|28172.53|28172.53|28172.53|28172.53|28172.53|28172.53|0
1606320410000|2020-11-25 16:06:50|28170.75|28170.75|28170.75|28170.75|28170.75|28170.75|28170.75|28170.75|0
1606320420000|2020-11-25 16:07:00|28175.06|28175.06|28170.75|28170.75|28175.06|28175.06|28170.75|28170.75|0
1606320430000|2020-11-25 16:07:10|28168.97|28168.97|28168.97|28168.97|28168.97|28168.97|28168.97|28168.97|0
1606320440000|2020-11-25 16:07:20|28164.67|28164.67|28156.05|28156.05|28164.67|28164.67|28156.05|28156.05|0
1606320460000|2020-11-25 16:07:40|28151.75|28151.75|28137.05|28137.05|28151.75|28151.75|28137.05|28137.05|0
1606320470000|2020-11-25 16:07:50|28135.27|28135.27|28137.8|28137.8|28137.8|28137.8|28129.94|28129.94|0
1606320480000|2020-11-25 16:08:00|28142.11|28142.11|28146.41|28146.41|28146.41|28146.41|28142.11|28142.11|0
1606320490000|2020-11-25 16:08:10|28149.97|28149.97|28149.97|28149.97|28149.97|28149.97|28149.97|28149.97|0
1606320510000|2020-11-25 16:08:30|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|0
1606320530000|2020-11-25 16:08:50|28143.89|28143.89|28142.11|28142.11|28143.89|28143.89|28142.11|28142.11|0
1606320560000|2020-11-25 16:09:20|28146.41|28146.41|28142.11|28142.11|28146.41|28146.41|28142.11|28142.11|0
1606320570000|2020-11-25 16:09:30|28143.89|28143.89|28139.58|28139.58|28143.89|28143.89|28139.58|28139.58|0
1606320580000|2020-11-25 16:09:40|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|0
1606320620000|2020-11-25 16:10:20|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|0
1606320650000|2020-11-25 16:10:50|28142.11|28142.11|28140.33|28140.33|28142.11|28142.11|28140.33|28140.33|0
1606320660000|2020-11-25 16:11:00|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|0
1606320670000|2020-11-25 16:11:10|28131.72|28131.72|28131.72|28131.72|28131.72|28131.72|28131.72|28131.72|0
1606320700000|2020-11-25 16:11:40|28133.5|28133.5|28135.27|28135.27|28135.27|28135.27|28133.5|28133.5|0
1606320710000|2020-11-25 16:11:50|28139.58|28139.58|28142.11|28142.11|28142.11|28142.11|28137.8|28137.8|0
1606320720000|2020-11-25 16:12:00|28146.41|28146.41|28150.72|28150.72|28150.72|28150.72|28146.41|28146.41|0
1606320730000|2020-11-25 16:12:10|28148.94|28148.94|28144.64|28144.64|28148.94|28148.94|28144.64|28144.64|0
1606320740000|2020-11-25 16:12:20|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|0
1606320770000|2020-11-25 16:12:50|28138.55|28138.55|28135|28135|28138.55|28138.55|28135|28135|0
1606320780000|2020-11-25 16:13:00|28136.78|28136.78|28138.55|28138.55|28138.55|28138.55|28136.78|28136.78|0
1606320810000|2020-11-25 16:13:30|28134.25|28134.25|28134.25|28134.25|28134.25|28134.25|28134.25|28134.25|0
1606320820000|2020-11-25 16:13:40|28132.47|28132.47|28140.33|28140.33|28140.33|28140.33|28132.47|28132.47|0
1606320840000|2020-11-25 16:14:00|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|0
1606320860000|2020-11-25 16:14:20|28134.25|28134.25|28134.25|28134.25|28134.25|28134.25|28134.25|28134.25|0
1606320870000|2020-11-25 16:14:30|28137.8|28137.8|28142.11|28142.11|28142.11|28142.11|28137.8|28137.8|0
1606320880000|2020-11-25 16:14:40|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|28143.89|0
1606320910000|2020-11-25 16:15:10|28142.11|28142.11|28140.33|28140.33|28142.11|28142.11|28140.33|28140.33|0
1606320920000|2020-11-25 16:15:20|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|0
1606320940000|2020-11-25 16:15:40|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|0
1606320950000|2020-11-25 16:15:50|28144.64|28144.64|28144.64|28144.64|28146.41|28146.41|28144.64|28144.64|0
1606320960000|2020-11-25 16:16:00|28142.86|28142.86|28142.86|28142.86|28142.86|28142.86|28142.86|28142.86|0
1606320970000|2020-11-25 16:16:10|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|0
1606320990000|2020-11-25 16:16:30|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|0
1606321000000|2020-11-25 16:16:40|28150.72|28150.72|28150.72|28150.72|28150.72|28150.72|28150.72|28150.72|0
1606321010000|2020-11-25 16:16:50|28146.41|28146.41|28146.41|28146.41|28146.41|28146.41|28146.41|28146.41|0
1606321030000|2020-11-25 16:17:10|28150.72|28150.72|28150.72|28150.72|28150.72|28150.72|28150.72|28150.72|0
1606321040000|2020-11-25 16:17:20|28155.03|28155.03|28155.03|28155.03|28155.03|28155.03|28155.03|28155.03|0
1606321050000|2020-11-25 16:17:30|28150.72|28150.72|28146.41|28146.41|28150.72|28150.72|28146.41|28146.41|0
1606321060000|2020-11-25 16:17:40|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|0
1606321100000|2020-11-25 16:18:20|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|28140.33|0
1606321140000|2020-11-25 16:19:00|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|28136.02|0
1606321150000|2020-11-25 16:19:10|28140.33|28140.33|28136.02|28136.02|28140.33|28140.33|28136.02|28136.02|0
1606321160000|2020-11-25 16:19:20|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|0
1606321180000|2020-11-25 16:19:40|28140.33|28140.33|28138.55|28138.55|28140.33|28140.33|28138.55|28138.55|0
1606321200000|2020-11-25 16:20:00|28136.78|28136.78|28135|28135|28136.78|28136.78|28135|28135|0
1606321210000|2020-11-25 16:20:10|28136.78|28136.78|28134.25|28134.25|28138.55|28138.55|28134.25|28134.25|0
1606321220000|2020-11-25 16:20:20|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|0
1606321240000|2020-11-25 16:20:40|28142.86|28142.86|28142.86|28142.86|28142.86|28142.86|28142.86|28142.86|0
1606321250000|2020-11-25 16:20:50|28141.08|28141.08|28141.08|28141.08|28141.08|28141.08|28141.08|28141.08|0
1606321260000|2020-11-25 16:21:00|28136.78|28136.78|28141.08|28141.08|28141.08|28141.08|28136.78|28136.78|0
1606321270000|2020-11-25 16:21:10|28136.78|28136.78|28138.55|28138.55|28138.55|28138.55|28136.78|28136.78|0
1606321280000|2020-11-25 16:21:20|28142.86|28142.86|28138.55|28138.55|28142.86|28142.86|28138.55|28138.55|0
1606321300000|2020-11-25 16:21:40|28142.86|28142.86|28146.41|28146.41|28146.41|28146.41|28142.86|28142.86|0
1606321310000|2020-11-25 16:21:50|28150.72|28150.72|28152.5|28152.5|28152.5|28152.5|28150.72|28150.72|0
1606321330000|2020-11-25 16:22:10|28154.28|28154.28|28154.28|28154.28|28154.28|28154.28|28154.28|28154.28|0
1606321340000|2020-11-25 16:22:20|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|0
1606321360000|2020-11-25 16:22:40|28162.14|28162.14|28162.14|28162.14|28162.14|28162.14|28162.14|28162.14|0
1606321380000|2020-11-25 16:23:00|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606321410000|2020-11-25 16:23:30|28159.61|28159.61|28155.3|28155.3|28159.61|28159.61|28155.3|28155.3|0
1606321440000|2020-11-25 16:24:00|28157.08|28157.08|28152.77|28152.77|28157.08|28157.08|28152.77|28152.77|0
1606321450000|2020-11-25 16:24:10|28157.08|28157.08|28151|28151|28157.08|28157.08|28151|28151|0
1606321470000|2020-11-25 16:24:30|28155.3|28155.3|28159.61|28159.61|28159.61|28159.61|28155.3|28155.3|0
1606321490000|2020-11-25 16:24:50|28155.3|28155.3|28157.08|28157.08|28157.08|28157.08|28155.3|28155.3|0
1606321500000|2020-11-25 16:25:00|28155.3|28155.3|28155.3|28155.3|28155.3|28155.3|28155.3|28155.3|0
1606321510000|2020-11-25 16:25:10|28159.61|28159.61|28161.39|28161.39|28161.39|28161.39|28159.61|28159.61|0
1606321520000|2020-11-25 16:25:20|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|0
1606321530000|2020-11-25 16:25:30|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|28161.39|0
1606321550000|2020-11-25 16:25:50|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|0
1606321580000|2020-11-25 16:26:20|28163.91|28163.91|28165.69|28165.69|28165.69|28165.69|28163.91|28163.91|0
1606321600000|2020-11-25 16:26:40|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|28163.91|0
1606321630000|2020-11-25 16:27:10|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|0
1606321640000|2020-11-25 16:27:20|28167.47|28167.47|28169.25|28169.25|28169.25|28169.25|28167.47|28167.47|0
1606321650000|2020-11-25 16:27:30|28175.33|28175.33|28179.64|28179.64|28179.64|28179.64|28175.33|28175.33|0
1606321670000|2020-11-25 16:27:50|28175.33|28175.33|28175.33|28175.33|28175.33|28175.33|28175.33|28175.33|0
1606321680000|2020-11-25 16:28:00|28179.64|28179.64|28171.02|28171.02|28179.64|28179.64|28166.72|28166.72|0
1606321690000|2020-11-25 16:28:10|28175.33|28175.33|28171.02|28171.02|28175.33|28175.33|28171.02|28171.02|0
1606321700000|2020-11-25 16:28:20|28166.72|28166.72|28178.13|28178.13|28180.66|28180.66|28166.72|28166.72|0
1606321710000|2020-11-25 16:28:30|28182.44|28182.44|28203.97|28203.97|28203.97|28203.97|28182.44|28182.44|0
1606321730000|2020-11-25 16:28:50|28199.67|28199.67|28203.97|28203.97|28203.97|28203.97|28197.89|28197.89|0
1606321740000|2020-11-25 16:29:00|28208.28|28208.28|28202.19|28202.19|28214.36|28214.36|28202.19|28202.19|0
1606321750000|2020-11-25 16:29:10|28197.89|28197.89|28193.58|28193.58|28197.89|28197.89|28189.28|28189.28|0
1606321760000|2020-11-25 16:29:20|28191.8|28191.8|28190.03|28190.03|28191.8|28191.8|28190.03|28190.03|0
1606321770000|2020-11-25 16:29:30|28185.72|28185.72|28194.33|28194.33|28194.33|28194.33|28183.94|28183.94|0
1606321780000|2020-11-25 16:29:40|28197.89|28197.89|28204.72|28204.72|28209.03|28209.03|28197.89|28197.89|0
1606321790000|2020-11-25 16:29:50|28208.28|28208.28|28229.81|28229.81|28229.81|28229.81|28208.28|28208.28|0
1606378500000|2020-11-26 08:15:00|27948.29|27948.29|27956.91|27956.91|27956.91|27956.91|27948.29|27948.29|0
1606378510000|2020-11-26 08:15:10|27960.46|27960.46|27960.46|27960.46|27960.46|27960.46|27960.46|27960.46|0
1606378520000|2020-11-26 08:15:20|27969.07|27969.07|27986.3|27986.3|27988.08|27988.08|27969.07|27969.07|0
1606378540000|2020-11-26 08:15:40|27999.22|27999.22|27990.61|27990.61|27999.22|27999.22|27990.61|27990.61|0
1606378550000|2020-11-26 08:15:50|27986.3|27986.3|27977.69|27977.69|27986.3|27986.3|27977.69|27977.69|0
1606378560000|2020-11-26 08:16:00|27974.13|27974.13|27972.35|27972.35|27974.13|27974.13|27972.35|27972.35|0
1606378570000|2020-11-26 08:16:10|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|0
1606378580000|2020-11-26 08:16:20|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|27947.27|0
1606378590000|2020-11-26 08:16:30|27943.71|27943.71|27947.27|27947.27|27947.27|27947.27|27943.71|27943.71|0
1606378600000|2020-11-26 08:16:40|27949.04|27949.04|27949.04|27949.04|27949.04|27949.04|27949.04|27949.04|0
1606378610000|2020-11-26 08:16:50|27957.66|27957.66|27957.66|27957.66|27957.66|27957.66|27957.66|27957.66|0
1606378620000|2020-11-26 08:17:00|27955.88|27955.88|27940.16|27940.16|27955.88|27955.88|27940.16|27940.16|0
1606378640000|2020-11-26 08:17:20|27948.77|27948.77|27948.77|27948.77|27948.77|27948.77|27948.77|27948.77|0
1606378650000|2020-11-26 08:17:30|27954.1|27954.1|27949.8|27949.8|27954.1|27954.1|27945.49|27945.49|0
1606378660000|2020-11-26 08:17:40|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|0
1606378680000|2020-11-26 08:18:00|27960.19|27960.19|27974.13|27974.13|27974.13|27974.13|27960.19|27960.19|0
1606378700000|2020-11-26 08:18:20|27972.35|27972.35|27955.13|27955.13|27972.35|27972.35|27955.13|27955.13|0
1606378710000|2020-11-26 08:18:30|27963.74|27963.74|27963.74|27963.74|27963.74|27963.74|27963.74|27963.74|0
1606378720000|2020-11-26 08:18:40|27972.35|27972.35|27972.35|27972.35|27972.35|27972.35|27972.35|27972.35|0
1606378750000|2020-11-26 08:19:10|27989.58|27989.58|28003.52|28003.52|28003.52|28003.52|27989.58|27989.58|0
1606378760000|2020-11-26 08:19:20|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|0
1606378770000|2020-11-26 08:19:30|27999.97|27999.97|27988.83|27988.83|28001.75|28001.75|27988.83|27988.83|0
1606378800000|2020-11-26 08:20:00|27990.61|27990.61|27990.61|27990.61|27990.61|27990.61|27990.61|27990.61|0
1606378810000|2020-11-26 08:20:10|27981.99|27981.99|27981.99|27981.99|27981.99|27981.99|27981.99|27981.99|0
1606378820000|2020-11-26 08:20:20|27983.77|27983.77|27983.77|27983.77|27983.77|27983.77|27983.77|27983.77|0
1606378830000|2020-11-26 08:20:30|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|0
1606378840000|2020-11-26 08:20:40|27984.8|27984.8|27984.8|27984.8|27984.8|27984.8|27984.8|27984.8|0
1606378850000|2020-11-26 08:20:50|27976.18|27976.18|27989.1|27989.1|27989.1|27989.1|27976.18|27976.18|0
1606378860000|2020-11-26 08:21:00|27993.41|27993.41|27989.1|27989.1|27993.41|27993.41|27989.1|27989.1|0
1606378870000|2020-11-26 08:21:10|27993.41|27993.41|28008.38|28008.38|28008.38|28008.38|27993.41|27993.41|0
1606378880000|2020-11-26 08:21:20|28006.6|28006.6|28006.6|28006.6|28006.6|28006.6|28006.6|28006.6|0
1606378900000|2020-11-26 08:21:40|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|28003.05|0
1606378910000|2020-11-26 08:21:50|28001.27|28001.27|28001.27|28001.27|28001.27|28001.27|28001.27|28001.27|0
1606378920000|2020-11-26 08:22:00|27999.49|27999.49|28002.3|28002.3|28010.91|28010.91|27997.99|27997.99|0
1606378930000|2020-11-26 08:22:10|28010.91|28010.91|28004.07|28004.07|28012.69|28012.69|28004.07|28004.07|0
1606378950000|2020-11-26 08:22:30|27995.46|27995.46|27973.93|27973.93|27995.46|27995.46|27973.93|27973.93|0
1606378960000|2020-11-26 08:22:40|27968.6|27968.6|27956.43|27956.43|27968.6|27968.6|27956.43|27956.43|0
1606378970000|2020-11-26 08:22:50|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|0
1606378980000|2020-11-26 08:23:00|27952.12|27952.12|27952.12|27952.12|27952.12|27952.12|27952.12|27952.12|0
1606379000000|2020-11-26 08:23:20|27943.51|27943.51|27927.04|27927.04|27943.51|27943.51|27927.04|27927.04|0
1606379030000|2020-11-26 08:23:50|27923.48|27923.48|27936.4|27936.4|27936.4|27936.4|27923.48|27923.48|0
1606379060000|2020-11-26 08:24:20|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|0
1606379080000|2020-11-26 08:24:40|27946.79|27946.79|27946.79|27946.79|27946.79|27946.79|27946.79|27946.79|0
1606379100000|2020-11-26 08:25:00|27938.18|27938.18|27938.18|27938.18|27938.18|27938.18|27938.18|27938.18|0
1606379130000|2020-11-26 08:25:30|27943.51|27943.51|27947.82|27947.82|27947.82|27947.82|27943.51|27943.51|0
1606379150000|2020-11-26 08:25:50|27956.43|27956.43|27956.43|27956.43|27956.43|27956.43|27956.43|27956.43|0
1606379160000|2020-11-26 08:26:00|27960.74|27960.74|27973.65|27973.65|27973.65|27973.65|27960.74|27960.74|0
1606379170000|2020-11-26 08:26:10|27956.43|27956.43|27956.43|27956.43|27956.43|27956.43|27956.43|27956.43|0
1606379180000|2020-11-26 08:26:20|27965.04|27965.04|27965.04|27965.04|27965.04|27965.04|27965.04|27965.04|0
1606379200000|2020-11-26 08:26:40|27973.65|27973.65|27973.65|27973.65|27973.65|27973.65|27973.65|27973.65|0
1606379230000|2020-11-26 08:27:10|27977.96|27977.96|27977.96|27977.96|27977.96|27977.96|27977.96|27977.96|0
1606379240000|2020-11-26 08:27:20|27973.65|27973.65|27970.1|27970.1|27975.43|27975.43|27970.1|27970.1|0
1606379320000|2020-11-26 08:28:40|27983.02|27983.02|27978.71|27978.71|27983.02|27983.02|27978.71|27978.71|0
1606379330000|2020-11-26 08:28:50|27974.41|27974.41|27972.63|27972.63|27974.41|27974.41|27972.63|27972.63|0
1606379350000|2020-11-26 08:29:10|27970.85|27970.85|27972.63|27972.63|27972.63|27972.63|27970.85|27970.85|0
1606379380000|2020-11-26 08:29:40|27985.55|27985.55|27985.55|27985.55|27985.55|27985.55|27985.55|27985.55|0
1606379390000|2020-11-26 08:29:50|27983.77|27983.77|27966.54|27966.54|27983.77|27983.77|27966.54|27966.54|0
1606379410000|2020-11-26 08:30:10|27979.46|27979.46|27985.55|27985.55|27985.55|27985.55|27979.46|27979.46|0
1606379420000|2020-11-26 08:30:20|27983.77|27983.77|27979.46|27979.46|27983.77|27983.77|27979.46|27979.46|0
1606379440000|2020-11-26 08:30:40|27975.16|27975.16|27975.16|27975.16|27975.16|27975.16|27975.16|27975.16|0
1606379460000|2020-11-26 08:31:00|27973.38|27973.38|27983.77|27983.77|27985.55|27985.55|27973.38|27973.38|0
1606379470000|2020-11-26 08:31:10|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|0
1606379510000|2020-11-26 08:31:50|27977.69|27977.69|27979.46|27979.46|27979.46|27979.46|27977.69|27977.69|0
1606379520000|2020-11-26 08:32:00|27970.85|27970.85|27962.24|27962.24|27970.85|27970.85|27962.24|27962.24|0
1606379540000|2020-11-26 08:32:20|27966.54|27966.54|27970.85|27970.85|27970.85|27970.85|27966.54|27966.54|0
1606379560000|2020-11-26 08:32:40|27966.54|27966.54|27967.3|27967.3|27970.85|27970.85|27966.54|27966.54|0
1606379570000|2020-11-26 08:32:50|27969.07|27969.07|27983.77|27983.77|27983.77|27983.77|27969.07|27969.07|0
1606379580000|2020-11-26 08:33:00|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|27979.46|0
1606379610000|2020-11-26 08:33:30|27975.91|27975.91|27971.6|27971.6|27975.91|27975.91|27971.6|27971.6|0
1606379630000|2020-11-26 08:33:50|27969.82|27969.82|27969.82|27969.82|27969.82|27969.82|27969.82|27969.82|0
1606379650000|2020-11-26 08:34:10|27968.05|27968.05|27963.74|27963.74|27968.05|27968.05|27963.74|27963.74|0
1606379660000|2020-11-26 08:34:20|27968.05|27968.05|27968.05|27968.05|27968.05|27968.05|27968.05|27968.05|0
1606379670000|2020-11-26 08:34:30|27963.74|27963.74|27963.74|27963.74|27963.74|27963.74|27963.74|27963.74|0
1606379680000|2020-11-26 08:34:40|27959.43|27959.43|27955.13|27955.13|27959.43|27959.43|27955.13|27955.13|0
1606379690000|2020-11-26 08:34:50|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|27951.57|0
1606379700000|2020-11-26 08:35:00|27953.35|27953.35|27959.43|27959.43|27959.43|27959.43|27953.35|27953.35|0
1606379710000|2020-11-26 08:35:10|27961.21|27961.21|27962.99|27962.99|27962.99|27962.99|27961.21|27961.21|0
1606379740000|2020-11-26 08:35:40|27975.91|27975.91|27975.91|27975.91|27975.91|27975.91|27975.91|27975.91|0
1606379750000|2020-11-26 08:35:50|27967.3|27967.3|27958.68|27958.68|27967.3|27967.3|27958.68|27958.68|0
1606379780000|2020-11-26 08:36:20|27969.07|27969.07|27973.38|27973.38|27973.38|27973.38|27969.07|27969.07|0
1606379810000|2020-11-26 08:36:50|27975.16|27975.16|27975.16|27975.16|27975.16|27975.16|27975.16|27975.16|0
1606379830000|2020-11-26 08:37:10|27983.77|27983.77|27996.96|27996.96|27996.96|27996.96|27983.77|27983.77|0
1606379840000|2020-11-26 08:37:20|28001.27|28001.27|28001.27|28001.27|28001.27|28001.27|27996.96|27996.96|0
1606379860000|2020-11-26 08:37:40|27988.35|27988.35|27988.35|27988.35|27988.35|27988.35|27988.35|27988.35|0
1606379900000|2020-11-26 08:38:20|27992.66|27992.66|27992.66|27992.66|27992.66|27992.66|27992.66|27992.66|0
1606379940000|2020-11-26 08:39:00|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|27994.43|0
1606379950000|2020-11-26 08:39:10|27990.13|27990.13|27999.77|27999.77|27999.77|27999.77|27988.35|27988.35|0
1606379960000|2020-11-26 08:39:20|27995.46|27995.46|28011.93|28011.93|28011.93|28011.93|27995.46|27995.46|0
1606379970000|2020-11-26 08:39:30|28016.24|28016.24|28003.32|28003.32|28016.24|28016.24|28003.32|28003.32|0
1606379980000|2020-11-26 08:39:40|27999.02|27999.02|27999.02|27999.02|27999.02|27999.02|27999.02|27999.02|0
1606379990000|2020-11-26 08:39:50|27986.1|27986.1|27986.1|27986.1|27986.1|27986.1|27986.1|27986.1|0
1606380000000|2020-11-26 08:40:00|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|0
1606380030000|2020-11-26 08:40:30|27988.63|27988.63|27980.01|27980.01|27988.63|27988.63|27980.01|27980.01|0
1606380050000|2020-11-26 08:40:50|27992.93|27992.93|27992.93|27992.93|27992.93|27992.93|27992.93|27992.93|0
1606380090000|2020-11-26 08:41:30|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|0
1606380110000|2020-11-26 08:41:50|27998.26|27998.26|27998.26|27998.26|27998.26|27998.26|27998.26|27998.26|0
1606380120000|2020-11-26 08:42:00|28000.04|28000.04|28019.04|28019.04|28019.04|28019.04|28000.04|28000.04|0
1606380170000|2020-11-26 08:42:50|28015.49|28015.49|28015.49|28015.49|28015.49|28015.49|28015.49|28015.49|0
1606380180000|2020-11-26 08:43:00|28019.8|28019.8|28028.41|28028.41|28028.41|28028.41|28019.8|28019.8|0
1606380200000|2020-11-26 08:43:20|28019.8|28019.8|28019.8|28019.8|28019.8|28019.8|28019.8|28019.8|0
1606380220000|2020-11-26 08:43:40|28006.88|28006.88|28005.1|28005.1|28006.88|28006.88|28005.1|28005.1|0
1606380280000|2020-11-26 08:44:40|28003.32|28003.32|27994.71|27994.71|28003.32|28003.32|27994.71|27994.71|0
1606380290000|2020-11-26 08:44:50|27990.4|27990.4|27990.4|27990.4|27990.4|27990.4|27990.4|27990.4|0
1606380300000|2020-11-26 08:45:00|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|0
1606380310000|2020-11-26 08:45:10|27993.96|27993.96|27993.96|27993.96|27993.96|27993.96|27993.96|27993.96|0
1606380320000|2020-11-26 08:45:20|27985.35|27985.35|27974.68|27974.68|27985.35|27985.35|27974.68|27974.68|0
1606380350000|2020-11-26 08:45:50|27983.29|27983.29|27983.29|27983.29|27983.29|27983.29|27983.29|27983.29|0
1606380360000|2020-11-26 08:46:00|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|0
1606380380000|2020-11-26 08:46:20|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|0
1606380400000|2020-11-26 08:46:40|27966.07|27966.07|27957.46|27957.46|27966.07|27966.07|27957.46|27957.46|0
1606380410000|2020-11-26 08:46:50|27953.15|27953.15|27957.46|27957.46|27957.46|27957.46|27953.15|27953.15|0
1606380450000|2020-11-26 08:47:30|27961.76|27961.76|27961.76|27961.76|27961.76|27961.76|27961.76|27961.76|0
1606380460000|2020-11-26 08:47:40|27952.12|27952.12|27947.82|27947.82|27952.12|27952.12|27947.82|27947.82|0
1606380470000|2020-11-26 08:47:50|27951.37|27951.37|27951.37|27951.37|27951.37|27951.37|27951.37|27951.37|0
1606380480000|2020-11-26 08:48:00|27949.59|27949.59|27958.21|27958.21|27958.21|27958.21|27949.59|27949.59|0
1606380530000|2020-11-26 08:48:50|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|0
1606380540000|2020-11-26 08:49:00|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|0
1606380560000|2020-11-26 08:49:20|27939.96|27939.96|27939.96|27939.96|27939.96|27939.96|27939.96|27939.96|0
1606380570000|2020-11-26 08:49:30|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|0
1606380580000|2020-11-26 08:49:40|27939.96|27939.96|27935.65|27935.65|27939.96|27939.96|27935.65|27935.65|0
1606380610000|2020-11-26 08:50:10|27931.34|27931.34|27931.34|27931.34|27931.34|27931.34|27931.34|27931.34|0
1606380620000|2020-11-26 08:50:20|27929.57|27929.57|27929.57|27929.57|27929.57|27929.57|27929.57|27929.57|0
1606380640000|2020-11-26 08:50:40|27931.34|27931.34|27922.73|27922.73|27935.65|27935.65|27922.73|27922.73|0
1606380680000|2020-11-26 08:51:20|27935.65|27935.65|27939.96|27939.96|27939.96|27939.96|27935.65|27935.65|0
1606380700000|2020-11-26 08:51:40|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|27944.26|0
1606380730000|2020-11-26 08:52:10|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|0
1606380740000|2020-11-26 08:52:20|27948.57|27948.57|27948.57|27948.57|27948.57|27948.57|27948.57|27948.57|0
1606380760000|2020-11-26 08:52:40|27946.79|27946.79|27951.1|27951.1|27951.1|27951.1|27946.79|27946.79|0
1606380770000|2020-11-26 08:52:50|27946.79|27946.79|27946.79|27946.79|27946.79|27946.79|27946.79|27946.79|0
1606380780000|2020-11-26 08:53:00|27938.18|27938.18|27938.18|27938.18|27938.18|27938.18|27938.18|27938.18|0
1606380790000|2020-11-26 08:53:10|27934.62|27934.62|27936.4|27936.4|27936.4|27936.4|27934.62|27934.62|0
1606380810000|2020-11-26 08:53:30|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|0
1606380820000|2020-11-26 08:53:40|27932.09|27932.09|27932.09|27932.09|27932.09|27932.09|27932.09|27932.09|0
1606380840000|2020-11-26 08:54:00|27927.79|27927.79|27927.79|27927.79|27927.79|27927.79|27927.79|27927.79|0
1606380850000|2020-11-26 08:54:10|27926.01|27926.01|27922.46|27922.46|27926.01|27926.01|27922.46|27922.46|0
1606380880000|2020-11-26 08:54:40|27918.15|27918.15|27912.07|27912.07|27918.15|27918.15|27912.07|27912.07|0
1606380890000|2020-11-26 08:54:50|27910.29|27910.29|27905.98|27905.98|27910.29|27910.29|27905.98|27905.98|0
1606380900000|2020-11-26 08:55:00|27901.68|27901.68|27901.68|27901.68|27901.68|27901.68|27901.68|27901.68|0
1606380920000|2020-11-26 08:55:20|27897.37|27897.37|27888.76|27888.76|27897.37|27897.37|27888.76|27888.76|0
1606380940000|2020-11-26 08:55:40|27886.98|27886.98|27886.98|27886.98|27886.98|27886.98|27886.98|27886.98|0
1606380950000|2020-11-26 08:55:50|27876.59|27876.59|27872.28|27872.28|27876.59|27876.59|27872.28|27872.28|0
1606380960000|2020-11-26 08:56:00|27867.98|27867.98|27880.14|27880.14|27880.14|27880.14|27867.98|27867.98|0
1606380980000|2020-11-26 08:56:20|27876.59|27876.59|27880.14|27880.14|27880.14|27880.14|27876.59|27876.59|0
1606380990000|2020-11-26 08:56:30|27878.37|27878.37|27880.14|27880.14|27880.14|27880.14|27878.37|27878.37|0
1606381010000|2020-11-26 08:56:50|27876.59|27876.59|27876.59|27876.59|27876.59|27876.59|27876.59|27876.59|0
1606381070000|2020-11-26 08:57:50|27873.03|27873.03|27873.03|27873.03|27873.03|27873.03|27873.03|27873.03|0
1606381080000|2020-11-26 08:58:00|27874.81|27874.81|27874.81|27874.81|27874.81|27874.81|27874.81|27874.81|0
1606381090000|2020-11-26 08:58:10|27876.59|27876.59|27889.51|27889.51|27889.51|27889.51|27876.59|27876.59|0
1606381100000|2020-11-26 08:58:20|27891.28|27891.28|27889.51|27889.51|27891.28|27891.28|27889.51|27889.51|0
1606381130000|2020-11-26 08:58:50|27893.06|27893.06|27893.06|27893.06|27893.06|27893.06|27893.06|27893.06|0
1606381140000|2020-11-26 08:59:00|27897.37|27897.37|27901.68|27901.68|27901.68|27901.68|27897.37|27897.37|0
1606381190000|2020-11-26 08:59:50|27897.37|27897.37|27897.37|27897.37|27897.37|27897.37|27897.37|27897.37|0
1606381220000|2020-11-26 09:00:20|27893.06|27893.06|27889.51|27889.51|27893.06|27893.06|27889.51|27889.51|0
1606381230000|2020-11-26 09:00:30|27887.73|27887.73|27879.12|27879.12|27887.73|27887.73|27879.12|27879.12|0
1606381240000|2020-11-26 09:00:40|27870.5|27870.5|27870.5|27870.5|27870.5|27870.5|27870.5|27870.5|0
1606381250000|2020-11-26 09:00:50|27881.17|27881.17|27875.84|27875.84|27882.95|27882.95|27875.84|27875.84|0
1606381260000|2020-11-26 09:01:00|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|0
1606381270000|2020-11-26 09:01:10|27875.84|27875.84|27875.84|27875.84|27875.84|27875.84|27875.84|27875.84|0
1606381280000|2020-11-26 09:01:20|27877.61|27877.61|27879.39|27879.39|27879.39|27879.39|27877.61|27877.61|0
1606381290000|2020-11-26 09:01:30|27883.7|27883.7|27888|27888|27888|27888|27875.09|27875.09|0
1606381300000|2020-11-26 09:01:40|27896.62|27896.62|27888|27888|27896.62|27896.62|27888|27888|0
1606381330000|2020-11-26 09:02:10|27883.7|27883.7|27891.56|27891.56|27891.56|27891.56|27883.7|27883.7|0
1606381360000|2020-11-26 09:02:40|27882.95|27882.95|27879.39|27879.39|27882.95|27882.95|27879.39|27879.39|0
1606381370000|2020-11-26 09:02:50|27875.09|27875.09|27875.09|27875.09|27875.09|27875.09|27875.09|27875.09|0
1606381380000|2020-11-26 09:03:00|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|0
1606381400000|2020-11-26 09:03:20|27875.09|27875.09|27875.09|27875.09|27875.09|27875.09|27875.09|27875.09|0
1606381410000|2020-11-26 09:03:30|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|27879.39|0
1606381450000|2020-11-26 09:04:10|27889.03|27889.03|27893.34|27893.34|27897.64|27897.64|27889.03|27889.03|0
1606381460000|2020-11-26 09:04:20|27889.03|27889.03|27889.03|27889.03|27889.03|27889.03|27889.03|27889.03|0
1606381480000|2020-11-26 09:04:40|27884.72|27884.72|27886.5|27886.5|27886.5|27886.5|27884.72|27884.72|0
1606381490000|2020-11-26 09:04:50|27890.81|27890.81|27890.81|27890.81|27890.81|27890.81|27890.81|27890.81|0
1606381530000|2020-11-26 09:05:30|27899.42|27899.42|27903.73|27903.73|27903.73|27903.73|27899.42|27899.42|0
1606381540000|2020-11-26 09:05:40|27911.59|27911.59|27911.59|27911.59|27911.59|27911.59|27911.59|27911.59|0
1606381560000|2020-11-26 09:06:00|27915.89|27915.89|27924.51|27924.51|27924.51|27924.51|27915.89|27915.89|0
1606381600000|2020-11-26 09:06:40|27933.12|27933.12|27933.12|27933.12|27933.12|27933.12|27933.12|27933.12|0
1606381630000|2020-11-26 09:07:10|27929.57|27929.57|27929.57|27929.57|27929.57|27929.57|27929.57|27929.57|0
1606381640000|2020-11-26 09:07:20|27920.95|27920.95|27920.95|27920.95|27920.95|27920.95|27920.95|27920.95|0
1606381650000|2020-11-26 09:07:30|27925.26|27925.26|27920.95|27920.95|27925.26|27925.26|27920.95|27920.95|0
1606381660000|2020-11-26 09:07:40|27929.84|27929.84|27938.45|27938.45|27938.45|27938.45|27929.84|27929.84|0
1606381710000|2020-11-26 09:08:30|27947.07|27947.07|27942.76|27942.76|27947.07|27947.07|27942.76|27942.76|0
1606381720000|2020-11-26 09:08:40|27946.31|27946.31|27949.87|27949.87|27949.87|27949.87|27946.31|27946.31|0
1606381740000|2020-11-26 09:09:00|27948.09|27948.09|27948.09|27948.09|27948.09|27948.09|27948.09|27948.09|0
1606381750000|2020-11-26 09:09:10|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|0
1606381780000|2020-11-26 09:09:40|27954.17|27954.17|27954.17|27954.17|27954.17|27954.17|27954.17|27954.17|0
1606381800000|2020-11-26 09:10:00|27959.51|27959.51|27967.37|27967.37|27969.15|27969.15|27959.51|27959.51|0
1606381810000|2020-11-26 09:10:10|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1606381830000|2020-11-26 09:10:30|27970.92|27970.92|27972.7|27972.7|27972.7|27972.7|27970.92|27970.92|0
1606381840000|2020-11-26 09:10:40|27974.48|27974.48|27974.48|27974.48|27974.48|27974.48|27974.48|27974.48|0
1606381860000|2020-11-26 09:11:00|27972.7|27972.7|27972.7|27972.7|27972.7|27972.7|27972.7|27972.7|0
1606381870000|2020-11-26 09:11:10|27974.48|27974.48|27989.17|27989.17|27989.17|27989.17|27974.48|27974.48|0
1606381890000|2020-11-26 09:11:30|27993.48|27993.48|27993.48|27993.48|27993.48|27993.48|27993.48|27993.48|0
1606381910000|2020-11-26 09:11:50|27998.81|27998.81|28007.43|28007.43|28007.43|28007.43|27998.81|27998.81|0
1606381920000|2020-11-26 09:12:00|28020.35|28020.35|28020.35|28020.35|28020.35|28020.35|28020.35|28020.35|0
1606381930000|2020-11-26 09:12:10|28016.04|28016.04|28016.04|28016.04|28016.04|28016.04|28016.04|28016.04|0
1606381940000|2020-11-26 09:12:20|28020.35|28020.35|28029.71|28029.71|28033.26|28033.26|28020.35|28020.35|0
1606381950000|2020-11-26 09:12:30|28025.4|28025.4|28025.4|28025.4|28025.4|28025.4|28025.4|28025.4|0
1606382000000|2020-11-26 09:13:20|28034.02|28034.02|28029.71|28029.71|28034.02|28034.02|28016.79|28016.79|0
1606382030000|2020-11-26 09:13:50|28025.4|28025.4|28025.4|28025.4|28025.4|28025.4|28025.4|28025.4|0
1606382110000|2020-11-26 09:15:10|28016.79|28016.79|28021.1|28021.1|28021.1|28021.1|28016.79|28016.79|0
1606382120000|2020-11-26 09:15:20|28025.4|28025.4|28032.24|28032.24|28034.02|28034.02|28025.4|28025.4|0
1606382170000|2020-11-26 09:16:10|28027.93|28027.93|28026.15|28026.15|28027.93|28027.93|28026.15|28026.15|0
1606382180000|2020-11-26 09:16:20|28017.54|28017.54|28017.54|28017.54|28017.54|28017.54|28017.54|28017.54|0
1606382200000|2020-11-26 09:16:40|28021.85|28021.85|28030.46|28030.46|28034.77|28034.77|28021.85|28021.85|0
1606382210000|2020-11-26 09:16:50|28026.15|28026.15|28035.79|28035.79|28035.79|28035.79|28026.15|28026.15|0
1606382230000|2020-11-26 09:17:10|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|0
1606382270000|2020-11-26 09:17:50|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|0
1606382280000|2020-11-26 09:18:00|28035.79|28035.79|28035.79|28035.79|28035.79|28035.79|28035.79|28035.79|0
1606382400000|2020-11-26 09:20:00|28027.18|28027.18|28027.18|28027.18|28027.18|28027.18|28027.18|28027.18|0
1606382420000|2020-11-26 09:20:20|28020.07|28020.07|28027.18|28027.18|28027.18|28027.18|28020.07|28020.07|0
1606382500000|2020-11-26 09:21:40|28031.49|28031.49|28031.49|28031.49|28033.26|28033.26|28031.49|28031.49|0
1606382590000|2020-11-26 09:23:10|28035.79|28035.79|28035.79|28035.79|28035.79|28035.79|28035.79|28035.79|0
1606382600000|2020-11-26 09:23:20|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|28040.1|0
1606382610000|2020-11-26 09:23:30|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|0
1606382630000|2020-11-26 09:23:50|28042.63|28042.63|28048.71|28048.71|28048.71|28048.71|28042.63|28042.63|0
1606382660000|2020-11-26 09:24:20|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|28044.41|0
1606382700000|2020-11-26 09:25:00|28040.1|28040.1|28035.79|28035.79|28040.1|28040.1|28035.79|28035.79|0
1606382710000|2020-11-26 09:25:10|28031.49|28031.49|28031.49|28031.49|28031.49|28031.49|28031.49|28031.49|0
1606382720000|2020-11-26 09:25:20|28024.38|28024.38|28020.82|28020.82|28024.38|28024.38|28020.82|28020.82|0
1606382730000|2020-11-26 09:25:30|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|0
1606382750000|2020-11-26 09:25:50|27999.29|27999.29|28001.82|28001.82|28001.82|28001.82|27997.51|27997.51|0
1606382790000|2020-11-26 09:26:30|27993.21|27993.21|27997.51|27997.51|27997.51|27997.51|27988.9|27988.9|0
1606382810000|2020-11-26 09:26:50|27992.18|27992.18|27992.18|27992.18|27992.18|27992.18|27992.18|27992.18|0
1606382860000|2020-11-26 09:27:40|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|0
1606382900000|2020-11-26 09:28:20|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|0
1606382940000|2020-11-26 09:29:00|27986.1|27986.1|27986.1|27986.1|27986.1|27986.1|27986.1|27986.1|0
1606382950000|2020-11-26 09:29:10|27981.79|27981.79|27990.4|27990.4|27990.4|27990.4|27981.79|27981.79|0
1606382960000|2020-11-26 09:29:20|27994.71|27994.71|28007.63|28007.63|28007.63|28007.63|27994.71|27994.71|0
1606383010000|2020-11-26 09:30:10|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|0
1606383020000|2020-11-26 09:30:20|28013.71|28013.71|28013.71|28013.71|28013.71|28013.71|28013.71|28013.71|0
1606383030000|2020-11-26 09:30:30|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|0
1606383040000|2020-11-26 09:30:40|28011.18|28011.18|28012.96|28012.96|28012.96|28012.96|28011.18|28011.18|0
1606383080000|2020-11-26 09:31:20|28014.74|28014.74|28036.27|28036.27|28036.27|28036.27|28014.74|28014.74|0
1606383090000|2020-11-26 09:31:30|28041.6|28041.6|28043.38|28043.38|28043.38|28043.38|28041.6|28041.6|0
1606383100000|2020-11-26 09:31:40|28039.07|28039.07|28039.07|28039.07|28039.07|28039.07|28039.07|28039.07|0
1606383110000|2020-11-26 09:31:50|28043.38|28043.38|28043.38|28043.38|28043.38|28043.38|28043.38|28043.38|0
1606383130000|2020-11-26 09:32:10|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|0
1606383160000|2020-11-26 09:32:40|28043.38|28043.38|28043.38|28043.38|28043.38|28043.38|28043.38|28043.38|0
1606383170000|2020-11-26 09:32:50|28045.16|28045.16|28036.54|28036.54|28045.16|28045.16|28036.54|28036.54|0
1606383190000|2020-11-26 09:33:10|28032.24|28032.24|28032.24|28032.24|28032.24|28032.24|28032.24|28032.24|0
1606383200000|2020-11-26 09:33:20|28027.93|28027.93|28023.63|28023.63|28027.93|28027.93|28023.63|28023.63|0
1606383210000|2020-11-26 09:33:30|28021.85|28021.85|28021.85|28021.85|28021.85|28021.85|28021.85|28021.85|0
1606383220000|2020-11-26 09:33:40|28016.52|28016.52|28012.21|28012.21|28016.52|28016.52|28012.21|28012.21|0
1606383230000|2020-11-26 09:33:50|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|0
1606383250000|2020-11-26 09:34:10|28012.21|28012.21|28012.21|28012.21|28012.21|28012.21|28012.21|28012.21|0
1606383260000|2020-11-26 09:34:20|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|0
1606383280000|2020-11-26 09:34:40|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|0
1606383320000|2020-11-26 09:35:20|28012.21|28012.21|28012.21|28012.21|28012.21|28012.21|28012.21|28012.21|0
1606383330000|2020-11-26 09:35:30|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|0
1606383340000|2020-11-26 09:35:40|28006.13|28006.13|28006.13|28006.13|28006.13|28006.13|28006.13|28006.13|0
1606383350000|2020-11-26 09:35:50|28004.35|28004.35|28004.35|28004.35|28004.35|28004.35|28004.35|28004.35|0
1606383370000|2020-11-26 09:36:10|28002.57|28002.57|28002.57|28002.57|28002.57|28002.57|28002.57|28002.57|0
1606383420000|2020-11-26 09:37:00|27998.26|27998.26|27998.26|27998.26|27998.26|27998.26|27998.26|27998.26|0
1606383430000|2020-11-26 09:37:10|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|0
1606383440000|2020-11-26 09:37:20|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|0
1606383450000|2020-11-26 09:37:30|28006.88|28006.88|28011.18|28011.18|28011.18|28011.18|28006.88|28006.88|0
1606383500000|2020-11-26 09:38:20|28015.49|28015.49|28027.66|28027.66|28027.66|28027.66|28015.49|28015.49|0
1606383510000|2020-11-26 09:38:30|28036.27|28036.27|28036.27|28036.27|28036.27|28036.27|28036.27|28036.27|0
1606383610000|2020-11-26 09:40:10|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|0
1606383700000|2020-11-26 09:41:40|28028.41|28028.41|28028.41|28028.41|28028.41|28028.41|28028.41|28028.41|0
1606383710000|2020-11-26 09:41:50|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|0
1606383750000|2020-11-26 09:42:30|28028.41|28028.41|28026.63|28026.63|28028.41|28028.41|28026.63|28026.63|0
1606383760000|2020-11-26 09:42:40|28024.85|28024.85|28024.85|28024.85|28024.85|28024.85|28024.85|28024.85|0
1606383770000|2020-11-26 09:42:50|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|0
1606383800000|2020-11-26 09:43:20|28016.24|28016.24|28016.24|28016.24|28016.24|28016.24|28016.24|28016.24|0
1606383820000|2020-11-26 09:43:40|28020.55|28020.55|28023.08|28023.08|28024.85|28024.85|28020.55|28020.55|0
1606383860000|2020-11-26 09:44:20|28018.77|28018.77|28023.08|28023.08|28023.08|28023.08|28018.77|28018.77|0
1606383870000|2020-11-26 09:44:30|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|0
1606383890000|2020-11-26 09:44:50|28014.46|28014.46|28010.16|28010.16|28014.46|28014.46|28010.16|28010.16|0
1606383910000|2020-11-26 09:45:10|28014.46|28014.46|28018.77|28018.77|28018.77|28018.77|28014.46|28014.46|0
1606383920000|2020-11-26 09:45:20|28016.99|28016.99|28021.3|28021.3|28021.3|28021.3|28016.99|28016.99|0
1606383940000|2020-11-26 09:45:40|28025.61|28025.61|28025.61|28025.61|28025.61|28025.61|28025.61|28025.61|0
1606383950000|2020-11-26 09:45:50|28021.3|28021.3|28024.85|28024.85|28024.85|28024.85|28021.3|28021.3|0
1606383980000|2020-11-26 09:46:20|28023.08|28023.08|28027.38|28027.38|28027.38|28027.38|28023.08|28023.08|0
1606384000000|2020-11-26 09:46:40|28023.08|28023.08|28027.38|28027.38|28027.38|28027.38|28023.08|28023.08|0
1606384010000|2020-11-26 09:46:50|28023.08|28023.08|28021.3|28021.3|28023.08|28023.08|28021.3|28021.3|0
1606384120000|2020-11-26 09:48:40|28016.99|28016.99|28016.99|28016.99|28016.99|28016.99|28016.99|28016.99|0
1606384130000|2020-11-26 09:48:50|28021.3|28021.3|28025.61|28025.61|28025.61|28025.61|28021.3|28021.3|0
1606384160000|2020-11-26 09:49:20|28029.91|28029.91|28036|28036|28036|28036|28029.91|28029.91|0
1606384180000|2020-11-26 09:49:40|28044.61|28044.61|28044.61|28044.61|28044.61|28044.61|28044.61|28044.61|0
1606384210000|2020-11-26 09:50:10|28048.91|28048.91|28048.91|28048.91|28048.91|28048.91|28048.91|28048.91|0
1606384250000|2020-11-26 09:50:50|28066.14|28066.14|28070.45|28070.45|28079.06|28079.06|28061.83|28061.83|0
1606384260000|2020-11-26 09:51:00|28079.06|28079.06|28074.75|28074.75|28079.06|28079.06|28074.75|28074.75|0
1606384280000|2020-11-26 09:51:20|28070.45|28070.45|28070.45|28070.45|28070.45|28070.45|28070.45|28070.45|0
1606384290000|2020-11-26 09:51:30|28072.22|28072.22|28074|28074|28074|28074|28067.92|28067.92|0
1606384300000|2020-11-26 09:51:40|28069.69|28069.69|28074|28074|28074|28074|28069.69|28069.69|0
1606384360000|2020-11-26 09:52:40|28065.39|28065.39|28061.08|28061.08|28065.39|28065.39|28061.08|28061.08|0
1606384410000|2020-11-26 09:53:30|28069.69|28069.69|28069.69|28069.69|28069.69|28069.69|28069.69|28069.69|0
1606384530000|2020-11-26 09:55:30|28065.39|28065.39|28065.39|28065.39|28065.39|28065.39|28065.39|28065.39|0
1606384540000|2020-11-26 09:55:40|28061.08|28061.08|28052.47|28052.47|28061.08|28061.08|28052.47|28052.47|0
1606384550000|2020-11-26 09:55:50|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|0
1606384560000|2020-11-26 09:56:00|28056.02|28056.02|28051.72|28051.72|28056.02|28056.02|28051.72|28051.72|0
1606384570000|2020-11-26 09:56:10|28038.8|28038.8|28038.8|28038.8|28038.8|28038.8|28038.8|28038.8|0
1606384580000|2020-11-26 09:56:20|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|0
1606384630000|2020-11-26 09:57:10|28049.94|28049.94|28054.25|28054.25|28058.55|28058.55|28049.94|28049.94|0
1606384690000|2020-11-26 09:58:10|28049.94|28049.94|28049.94|28049.94|28049.94|28049.94|28049.94|28049.94|0
1606384700000|2020-11-26 09:58:20|28053.5|28053.5|28053.5|28053.5|28053.5|28053.5|28053.5|28053.5|0
1606384710000|2020-11-26 09:58:30|28049.19|28049.19|28057.8|28057.8|28057.8|28057.8|28049.19|28049.19|0
1606384730000|2020-11-26 09:58:50|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|0
1606384750000|2020-11-26 09:59:10|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|28061.36|0
1606384770000|2020-11-26 09:59:30|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|0
1606384790000|2020-11-26 09:59:50|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|0
1606384800000|2020-11-26 10:00:00|28059.58|28059.58|28055.27|28055.27|28059.58|28059.58|28055.27|28055.27|0
1606384820000|2020-11-26 10:00:20|28057.05|28057.05|28052.74|28052.74|28057.05|28057.05|28052.74|28052.74|0
1606384830000|2020-11-26 10:00:30|28048.44|28048.44|28048.44|28048.44|28052.74|28052.74|28044.13|28044.13|0
1606384850000|2020-11-26 10:00:50|28050.21|28050.21|28058.83|28058.83|28058.83|28058.83|28050.21|28050.21|0
1606384910000|2020-11-26 10:01:50|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|0
1606384930000|2020-11-26 10:02:10|28058.83|28058.83|28058.83|28058.83|28058.83|28058.83|28058.83|28058.83|0
1606385080000|2020-11-26 10:04:40|28041.6|28041.6|28041.6|28041.6|28041.6|28041.6|28037.3|28037.3|0
1606385090000|2020-11-26 10:04:50|28045.91|28045.91|28050.21|28050.21|28050.21|28050.21|28045.91|28045.91|0
1606385100000|2020-11-26 10:05:00|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|0
1606385110000|2020-11-26 10:05:10|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|0
1606385120000|2020-11-26 10:05:20|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|28054.52|0
1606385140000|2020-11-26 10:05:40|28058.83|28058.83|28063.13|28063.13|28063.13|28063.13|28058.83|28058.83|0
1606385170000|2020-11-26 10:06:10|28067.44|28067.44|28067.44|28067.44|28067.44|28067.44|28067.44|28067.44|0
1606385190000|2020-11-26 10:06:30|28063.89|28063.89|28063.89|28063.89|28063.89|28063.89|28063.89|28063.89|0
1606385210000|2020-11-26 10:06:50|28068.19|28068.19|28068.19|28068.19|28068.19|28068.19|28068.19|28068.19|0
1606385230000|2020-11-26 10:07:10|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|0
1606385250000|2020-11-26 10:07:30|28078.58|28078.58|28074.28|28074.28|28082.89|28082.89|28074.28|28074.28|0
1606385260000|2020-11-26 10:07:40|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|0
1606385300000|2020-11-26 10:08:20|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|0
1606385340000|2020-11-26 10:09:00|28081.11|28081.11|28081.11|28081.11|28081.11|28081.11|28081.11|28081.11|0
1606385360000|2020-11-26 10:09:20|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|0
1606385380000|2020-11-26 10:09:40|28076.8|28076.8|28072.5|28072.5|28076.8|28076.8|28072.5|28072.5|0
1606385400000|2020-11-26 10:10:00|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|0
1606385440000|2020-11-26 10:10:40|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|0
1606385460000|2020-11-26 10:11:00|28063.89|28063.89|28063.89|28063.89|28063.89|28063.89|28063.89|28063.89|0
1606385480000|2020-11-26 10:11:20|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|0
1606385490000|2020-11-26 10:11:30|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|0
1606385500000|2020-11-26 10:11:40|28053.5|28053.5|28053.5|28053.5|28053.5|28053.5|28053.5|28053.5|0
1606385580000|2020-11-26 10:13:00|28044.88|28044.88|28040.58|28040.58|28044.88|28044.88|28040.58|28040.58|0
1606385610000|2020-11-26 10:13:30|28044.88|28044.88|28049.19|28049.19|28049.19|28049.19|28044.88|28044.88|0
1606385620000|2020-11-26 10:13:40|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|0
1606385630000|2020-11-26 10:13:50|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|0
1606385660000|2020-11-26 10:14:20|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|0
1606385800000|2020-11-26 10:16:40|28041.33|28041.33|28041.33|28041.33|28041.33|28041.33|28041.33|28041.33|0
1606385810000|2020-11-26 10:16:50|28039.55|28039.55|28035.24|28035.24|28039.55|28039.55|28035.24|28035.24|0
1606385840000|2020-11-26 10:17:20|28026.63|28026.63|28030.94|28030.94|28030.94|28030.94|28026.63|28026.63|0
1606385900000|2020-11-26 10:18:20|28026.63|28026.63|28030.94|28030.94|28030.94|28030.94|28022.32|28022.32|0
1606385910000|2020-11-26 10:18:30|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|0
1606385930000|2020-11-26 10:18:50|28035.24|28035.24|28035.24|28035.24|28039.55|28039.55|28035.24|28035.24|0
1606385960000|2020-11-26 10:19:20|28030.94|28030.94|28035.24|28035.24|28035.24|28035.24|28030.94|28030.94|0
1606386000000|2020-11-26 10:20:00|28039.55|28039.55|28039.55|28039.55|28039.55|28039.55|28039.55|28039.55|0
1606386020000|2020-11-26 10:20:20|28041.33|28041.33|28049.94|28049.94|28049.94|28049.94|28041.33|28041.33|0
1606386030000|2020-11-26 10:20:30|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|0
1606386050000|2020-11-26 10:20:50|28049.94|28049.94|28049.94|28049.94|28049.94|28049.94|28049.94|28049.94|0
1606386090000|2020-11-26 10:21:30|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|0
1606386100000|2020-11-26 10:21:40|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|0
1606386110000|2020-11-26 10:21:50|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|0
1606386120000|2020-11-26 10:22:00|28068.19|28068.19|28068.19|28068.19|28068.19|28068.19|28068.19|28068.19|0
1606386140000|2020-11-26 10:22:20|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|28076.8|0
1606386180000|2020-11-26 10:23:00|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|28072.5|0
1606386190000|2020-11-26 10:23:10|28068.19|28068.19|28063.89|28063.89|28068.19|28068.19|28063.89|28063.89|0
1606386210000|2020-11-26 10:23:30|28058.55|28058.55|28058.55|28058.55|28058.55|28058.55|28058.55|28058.55|0
1606386340000|2020-11-26 10:25:40|28060.33|28060.33|28060.33|28060.33|28060.33|28060.33|28060.33|28060.33|0
1606386360000|2020-11-26 10:26:00|28056.02|28056.02|28054.25|28054.25|28056.02|28056.02|28054.25|28054.25|0
1606386370000|2020-11-26 10:26:10|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|0
1606386470000|2020-11-26 10:27:50|28064.64|28064.64|28060.33|28060.33|28064.64|28064.64|28060.33|28060.33|0
1606386480000|2020-11-26 10:28:00|28068.94|28068.94|28068.94|28068.94|28068.94|28068.94|28068.94|28068.94|0
1606386490000|2020-11-26 10:28:10|28073.25|28073.25|28073.25|28073.25|28073.25|28073.25|28073.25|28073.25|0
1606386500000|2020-11-26 10:28:20|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|0
1606386510000|2020-11-26 10:28:30|28072.22|28072.22|28074|28074|28074|28074|28072.22|28072.22|0
1606386530000|2020-11-26 10:28:50|28077.56|28077.56|28081.11|28081.11|28081.11|28081.11|28077.56|28077.56|0
1606386680000|2020-11-26 10:31:20|28082.89|28082.89|28081.11|28081.11|28082.89|28082.89|28079.33|28079.33|0
1606386690000|2020-11-26 10:31:30|28085.42|28085.42|28095.06|28095.06|28096.83|28096.83|28081.11|28081.11|0
1606386700000|2020-11-26 10:31:40|28096.83|28096.83|28096.83|28096.83|28101.14|28101.14|28096.83|28096.83|0
1606386710000|2020-11-26 10:31:50|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28095.06|28095.06|0
1606386720000|2020-11-26 10:32:00|28099.36|28099.36|28102.92|28102.92|28102.92|28102.92|28099.36|28099.36|0
1606386760000|2020-11-26 10:32:40|28095.81|28095.81|28087.19|28087.19|28095.81|28095.81|28087.19|28087.19|0
1606386770000|2020-11-26 10:32:50|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|0
1606386780000|2020-11-26 10:33:00|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|0
1606386800000|2020-11-26 10:33:20|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|0
1606386890000|2020-11-26 10:34:50|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|0
1606386900000|2020-11-26 10:35:00|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|28082.89|0
1606386940000|2020-11-26 10:35:40|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|28078.58|0
1606386970000|2020-11-26 10:36:10|28073.25|28073.25|28087.95|28087.95|28087.95|28087.95|28073.25|28073.25|0
1606386980000|2020-11-26 10:36:20|28089.72|28089.72|28085.42|28085.42|28089.72|28089.72|28085.42|28085.42|0
1606387010000|2020-11-26 10:36:50|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|0
1606387060000|2020-11-26 10:37:40|28087.95|28087.95|28087.95|28087.95|28087.95|28087.95|28087.95|28087.95|0
1606387120000|2020-11-26 10:38:40|28079.33|28079.33|28079.33|28079.33|28079.33|28079.33|28079.33|28079.33|0
1606387130000|2020-11-26 10:38:50|28083.64|28083.64|28083.64|28083.64|28083.64|28083.64|28083.64|28083.64|0
1606387140000|2020-11-26 10:39:00|28085.42|28085.42|28089.72|28089.72|28089.72|28089.72|28085.42|28085.42|0
1606387190000|2020-11-26 10:39:50|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|0
1606387260000|2020-11-26 10:41:00|28078.58|28078.58|28076.8|28076.8|28078.58|28078.58|28076.8|28076.8|0
1606387270000|2020-11-26 10:41:10|28081.11|28081.11|28081.11|28081.11|28081.11|28081.11|28081.11|28081.11|0
1606387290000|2020-11-26 10:41:30|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|0
1606387300000|2020-11-26 10:41:40|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|0
1606387310000|2020-11-26 10:41:50|28094.03|28094.03|28094.03|28094.03|28094.03|28094.03|28094.03|28094.03|0
1606387340000|2020-11-26 10:42:20|28098.34|28098.34|28102.64|28102.64|28102.64|28102.64|28098.34|28098.34|0
1606387350000|2020-11-26 10:42:30|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|0
1606387390000|2020-11-26 10:43:10|28102.64|28102.64|28102.64|28102.64|28102.64|28102.64|28102.64|28102.64|0
1606387420000|2020-11-26 10:43:40|28098.34|28098.34|28096.56|28096.56|28098.34|28098.34|28096.56|28096.56|0
1606387430000|2020-11-26 10:43:50|28093|28093|28093|28093|28093|28093|28093|28093|0
1606387460000|2020-11-26 10:44:20|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|0
1606387480000|2020-11-26 10:44:40|28101.62|28101.62|28101.62|28101.62|28101.62|28101.62|28101.62|28101.62|0
1606387490000|2020-11-26 10:44:50|28105.92|28105.92|28114.54|28114.54|28114.54|28114.54|28105.92|28105.92|0
1606387510000|2020-11-26 10:45:10|28116.31|28116.31|28118.09|28118.09|28118.09|28118.09|28116.31|28116.31|0
1606387520000|2020-11-26 10:45:20|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|0
1606387530000|2020-11-26 10:45:30|28124.17|28124.17|28124.17|28124.17|28124.17|28124.17|28124.17|28124.17|0
1606387560000|2020-11-26 10:46:00|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|0
1606387570000|2020-11-26 10:46:10|28124.93|28124.93|28124.93|28124.93|28124.93|28124.93|28124.93|28124.93|0
1606387590000|2020-11-26 10:46:30|28133.54|28133.54|28129.23|28129.23|28137.84|28137.84|28129.23|28129.23|0
1606387610000|2020-11-26 10:46:50|28142.15|28142.15|28150.01|28150.01|28150.01|28150.01|28142.15|28142.15|0
1606387620000|2020-11-26 10:47:00|28145.71|28145.71|28145.71|28145.71|28145.71|28145.71|28141.4|28141.4|0
1606387630000|2020-11-26 10:47:10|28141.4|28141.4|28137.09|28137.09|28141.4|28141.4|28137.09|28137.09|0
1606387640000|2020-11-26 10:47:20|28141.4|28141.4|28141.4|28141.4|28141.4|28141.4|28141.4|28141.4|0
1606387650000|2020-11-26 10:47:30|28150.01|28150.01|28150.01|28150.01|28150.01|28150.01|28150.01|28150.01|0
1606387660000|2020-11-26 10:47:40|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|0
1606387680000|2020-11-26 10:48:00|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|0
1606387720000|2020-11-26 10:48:40|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|0
1606387740000|2020-11-26 10:49:00|28165.46|28165.46|28156.85|28156.85|28169.77|28169.77|28156.85|28156.85|0
1606387750000|2020-11-26 10:49:10|28161.15|28161.15|28161.15|28161.15|28161.15|28161.15|28161.15|28161.15|0
1606387770000|2020-11-26 10:49:30|28174.07|28174.07|28174.07|28174.07|28174.07|28174.07|28174.07|28174.07|0
1606387800000|2020-11-26 10:50:00|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|0
1606387820000|2020-11-26 10:50:20|28171.54|28171.54|28175.85|28175.85|28175.85|28175.85|28171.54|28171.54|0
1606387860000|2020-11-26 10:51:00|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|0
1606387880000|2020-11-26 10:51:20|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|0
1606387910000|2020-11-26 10:51:50|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|0
1606387930000|2020-11-26 10:52:10|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|0
1606387940000|2020-11-26 10:52:20|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|0
1606387970000|2020-11-26 10:52:50|28179.13|28179.13|28187.74|28187.74|28187.74|28187.74|28179.13|28179.13|0
1606387980000|2020-11-26 10:53:00|28192.05|28192.05|28192.05|28192.05|28192.05|28192.05|28192.05|28192.05|0
1606388000000|2020-11-26 10:53:20|28200.66|28200.66|28192.05|28192.05|28200.66|28200.66|28192.05|28192.05|0
1606388020000|2020-11-26 10:53:40|28200.66|28200.66|28200.66|28200.66|28200.66|28200.66|28200.66|28200.66|0
1606388030000|2020-11-26 10:53:50|28204.97|28204.97|28204.97|28204.97|28204.97|28204.97|28204.97|28204.97|0
1606388070000|2020-11-26 10:54:30|28213.58|28213.58|28217.89|28217.89|28217.89|28217.89|28213.58|28213.58|0
1606388080000|2020-11-26 10:54:40|28213.58|28213.58|28225.75|28225.75|28225.75|28225.75|28213.58|28213.58|0
1606388100000|2020-11-26 10:55:00|28230.05|28230.05|28238.67|28238.67|28238.67|28238.67|28230.05|28230.05|0
1606388110000|2020-11-26 10:55:10|28240.44|28240.44|28249.06|28249.06|28249.06|28249.06|28240.44|28240.44|0
1606388150000|2020-11-26 10:55:50|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|0
1606388160000|2020-11-26 10:56:00|28251.59|28251.59|28251.59|28251.59|28251.59|28251.59|28251.59|28251.59|0
1606388170000|2020-11-26 10:56:10|28260.2|28260.2|28260.2|28260.2|28260.2|28260.2|28260.2|28260.2|0
1606388190000|2020-11-26 10:56:30|28264.51|28264.51|28270.59|28270.59|28270.59|28270.59|28264.51|28264.51|0
1606388210000|2020-11-26 10:56:50|28274.9|28274.9|28283.51|28283.51|28283.51|28283.51|28274.9|28274.9|0
1606388220000|2020-11-26 10:57:00|28274.9|28274.9|28274.9|28274.9|28283.51|28283.51|28274.9|28274.9|0
1606388230000|2020-11-26 10:57:10|28279.2|28279.2|28292.12|28292.12|28292.12|28292.12|28279.2|28279.2|0
1606388240000|2020-11-26 10:57:20|28305.04|28305.04|28300.73|28300.73|28305.04|28305.04|28300.73|28300.73|0
1606388260000|2020-11-26 10:57:40|28302.51|28302.51|28302.51|28302.51|28302.51|28302.51|28302.51|28302.51|0
1606388280000|2020-11-26 10:58:00|28293.9|28293.9|28285.29|28285.29|28293.9|28293.9|28285.29|28285.29|0
1606388290000|2020-11-26 10:58:10|28272.37|28272.37|28272.37|28272.37|28272.37|28272.37|28272.37|28272.37|0
1606388300000|2020-11-26 10:58:20|28263.75|28263.75|28255.14|28255.14|28263.75|28263.75|28255.14|28255.14|0
1606388310000|2020-11-26 10:58:30|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|0
1606388320000|2020-11-26 10:58:40|28249.06|28249.06|28240.44|28240.44|28249.06|28249.06|28240.44|28240.44|0
1606388350000|2020-11-26 10:59:10|28231.83|28231.83|28230.05|28230.05|28231.83|28231.83|28230.05|28230.05|0
1606388390000|2020-11-26 10:59:50|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|28217.14|0
1606388400000|2020-11-26 11:00:00|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|0
1606388450000|2020-11-26 11:00:50|28225.75|28225.75|28225.75|28225.75|28225.75|28225.75|28225.75|28225.75|0
1606388510000|2020-11-26 11:01:50|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|0
1606388530000|2020-11-26 11:02:10|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|28219.66|0
1606388540000|2020-11-26 11:02:20|28215.36|28215.36|28215.36|28215.36|28215.36|28215.36|28215.36|28215.36|0
1606388560000|2020-11-26 11:02:40|28211.05|28211.05|28206.75|28206.75|28211.05|28211.05|28206.75|28206.75|0
1606388580000|2020-11-26 11:03:00|28198.13|28198.13|28185.21|28185.21|28198.13|28198.13|28185.21|28185.21|0
1606388590000|2020-11-26 11:03:10|28180.91|28180.91|28180.91|28180.91|28180.91|28180.91|28180.91|28180.91|0
1606388610000|2020-11-26 11:03:30|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|0
1606388650000|2020-11-26 11:04:10|28181.66|28181.66|28183.44|28183.44|28183.44|28183.44|28181.66|28181.66|0
1606388690000|2020-11-26 11:04:50|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|0
1606388700000|2020-11-26 11:05:00|28189.52|28189.52|28191.3|28191.3|28191.3|28191.3|28189.52|28189.52|0
1606388720000|2020-11-26 11:05:20|28199.91|28199.91|28193.08|28193.08|28199.91|28199.91|28191.3|28191.3|0
1606388740000|2020-11-26 11:05:40|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|0
1606388760000|2020-11-26 11:06:00|28193.08|28193.08|28205.99|28205.99|28205.99|28205.99|28193.08|28193.08|0
1606388780000|2020-11-26 11:06:20|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|0
1606388790000|2020-11-26 11:06:30|28205.99|28205.99|28205.99|28205.99|28205.99|28205.99|28205.99|28205.99|0
1606388800000|2020-11-26 11:06:40|28204.22|28204.22|28202.44|28202.44|28204.22|28204.22|28202.44|28202.44|0
1606388870000|2020-11-26 11:07:50|28198.13|28198.13|28198.13|28198.13|28198.13|28198.13|28198.13|28198.13|0
1606388890000|2020-11-26 11:08:10|28193.83|28193.83|28193.83|28193.83|28193.83|28193.83|28193.83|28193.83|0
1606388940000|2020-11-26 11:09:00|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|0
1606388950000|2020-11-26 11:09:10|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|0
1606388970000|2020-11-26 11:09:30|28180.91|28180.91|28186.99|28186.99|28186.99|28186.99|28180.91|28180.91|0
1606388980000|2020-11-26 11:09:40|28191.3|28191.3|28195.6|28195.6|28195.6|28195.6|28191.3|28191.3|0
1606389040000|2020-11-26 11:10:40|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|0
1606389080000|2020-11-26 11:11:20|28193.08|28193.08|28188.77|28188.77|28193.08|28193.08|28188.77|28188.77|0
1606389090000|2020-11-26 11:11:30|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|0
1606389100000|2020-11-26 11:11:40|28180.16|28180.16|28180.16|28180.16|28180.16|28180.16|28180.16|28180.16|0
1606389120000|2020-11-26 11:12:00|28175.85|28175.85|28172.29|28172.29|28175.85|28175.85|28172.29|28172.29|0
1606389150000|2020-11-26 11:12:30|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|0
1606389160000|2020-11-26 11:12:40|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|28163.68|0
1606389170000|2020-11-26 11:12:50|28167.99|28167.99|28172.29|28172.29|28172.29|28172.29|28167.99|28167.99|0
1606389180000|2020-11-26 11:13:00|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|0
1606389200000|2020-11-26 11:13:20|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|0
1606389210000|2020-11-26 11:13:30|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|0
1606389260000|2020-11-26 11:14:20|28176.6|28176.6|28172.29|28172.29|28176.6|28176.6|28172.29|28172.29|0
1606389310000|2020-11-26 11:15:10|28174.07|28174.07|28174.07|28174.07|28174.07|28174.07|28174.07|28174.07|0
1606389340000|2020-11-26 11:15:40|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|0
1606389350000|2020-11-26 11:15:50|28174.07|28174.07|28165.46|28165.46|28174.07|28174.07|28165.46|28165.46|0
1606389360000|2020-11-26 11:16:00|28161.15|28161.15|28161.15|28161.15|28161.15|28161.15|28161.15|28161.15|0
1606389370000|2020-11-26 11:16:10|28156.85|28156.85|28158.62|28158.62|28158.62|28158.62|28156.85|28156.85|0
1606389400000|2020-11-26 11:16:40|28156.85|28156.85|28158.62|28158.62|28158.62|28158.62|28156.85|28156.85|0
1606389470000|2020-11-26 11:17:50|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|28154.32|0
1606389480000|2020-11-26 11:18:00|28150.01|28150.01|28150.01|28150.01|28150.01|28150.01|28150.01|28150.01|0
1606389510000|2020-11-26 11:18:30|28145.71|28145.71|28150.01|28150.01|28150.01|28150.01|28145.71|28145.71|0
1606389540000|2020-11-26 11:19:00|28148.23|28148.23|28148.23|28148.23|28148.23|28148.23|28148.23|28148.23|0
1606389600000|2020-11-26 11:20:00|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|0
1606389630000|2020-11-26 11:20:30|28148.23|28148.23|28142.15|28142.15|28148.23|28148.23|28142.15|28142.15|0
1606389720000|2020-11-26 11:22:00|28150.76|28150.76|28150.76|28150.76|28150.76|28150.76|28150.76|28150.76|0
1606389740000|2020-11-26 11:22:20|28163.68|28163.68|28172.29|28172.29|28172.29|28172.29|28163.68|28163.68|0
1606389830000|2020-11-26 11:23:50|28176.6|28176.6|28180.91|28180.91|28180.91|28180.91|28176.6|28176.6|0
1606389860000|2020-11-26 11:24:20|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|28176.6|0
1606389890000|2020-11-26 11:24:50|28180.91|28180.91|28189.52|28189.52|28189.52|28189.52|28180.91|28180.91|0
1606389910000|2020-11-26 11:25:10|28180.91|28180.91|28180.91|28180.91|28180.91|28180.91|28180.91|28180.91|0
1606389930000|2020-11-26 11:25:30|28182.69|28182.69|28182.69|28182.69|28191.3|28191.3|28182.69|28182.69|0
1606389960000|2020-11-26 11:26:00|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|0
1606389980000|2020-11-26 11:26:20|28199.91|28199.91|28199.91|28199.91|28199.91|28199.91|28199.91|28199.91|0
1606389990000|2020-11-26 11:26:30|28201.69|28201.69|28197.38|28197.38|28205.99|28205.99|28197.38|28197.38|0
1606390080000|2020-11-26 11:28:00|28201.69|28201.69|28201.69|28201.69|28205.99|28205.99|28201.69|28201.69|0
1606390090000|2020-11-26 11:28:10|28197.38|28197.38|28205.99|28205.99|28205.99|28205.99|28197.38|28197.38|0
1606390210000|2020-11-26 11:30:10|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1606390220000|2020-11-26 11:30:20|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|0
1606390260000|2020-11-26 11:31:00|28196.63|28196.63|28196.63|28196.63|28196.63|28196.63|28196.63|28196.63|0
1606390270000|2020-11-26 11:31:10|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|0
1606390290000|2020-11-26 11:31:30|28196.63|28196.63|28196.63|28196.63|28196.63|28196.63|28196.63|28196.63|0
1606390300000|2020-11-26 11:31:40|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1606390320000|2020-11-26 11:32:00|28196.63|28196.63|28205.24|28205.24|28209.55|28209.55|28196.63|28196.63|0
1606390330000|2020-11-26 11:32:10|28209.55|28209.55|28205.24|28205.24|28209.55|28209.55|28205.24|28205.24|0
1606390380000|2020-11-26 11:33:00|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1606390390000|2020-11-26 11:33:10|28213.86|28213.86|28213.86|28213.86|28213.86|28213.86|28213.86|28213.86|0
1606390410000|2020-11-26 11:33:30|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1606390510000|2020-11-26 11:35:10|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|28200.94|0
1606390530000|2020-11-26 11:35:30|28196.63|28196.63|28200.94|28200.94|28200.94|28200.94|28196.63|28196.63|0
1606390540000|2020-11-26 11:35:40|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|0
1606390580000|2020-11-26 11:36:20|28200.94|28200.94|28222.47|28222.47|28222.47|28222.47|28200.94|28200.94|0
1606390650000|2020-11-26 11:37:30|28218.16|28218.16|28218.16|28218.16|28218.16|28218.16|28218.16|28218.16|0
1606390680000|2020-11-26 11:38:00|28222.47|28222.47|28222.47|28222.47|28222.47|28222.47|28222.47|28222.47|0
1606390700000|2020-11-26 11:38:20|28220.69|28220.69|28220.69|28220.69|28220.69|28220.69|28220.69|28220.69|0
1606390760000|2020-11-26 11:39:20|28222.47|28222.47|28222.47|28222.47|28222.47|28222.47|28222.47|28222.47|0
1606390840000|2020-11-26 11:40:40|28220.69|28220.69|28222.47|28222.47|28222.47|28222.47|28220.69|28220.69|0
1606390850000|2020-11-26 11:40:50|28213.86|28213.86|28204.22|28204.22|28213.86|28213.86|28204.22|28204.22|0
1606390860000|2020-11-26 11:41:00|28202.44|28202.44|28202.44|28202.44|28202.44|28202.44|28202.44|28202.44|0
1606390910000|2020-11-26 11:41:50|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|0
1606390920000|2020-11-26 11:42:00|28193.83|28193.83|28189.52|28189.52|28193.83|28193.83|28189.52|28189.52|0
1606390950000|2020-11-26 11:42:30|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|28185.21|0
1606390970000|2020-11-26 11:42:50|28180.91|28180.91|28176.6|28176.6|28180.91|28180.91|28176.6|28176.6|0
1606390980000|2020-11-26 11:43:00|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|0
1606390990000|2020-11-26 11:43:10|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|0
1606391000000|2020-11-26 11:43:20|28172.29|28172.29|28176.6|28176.6|28176.6|28176.6|28172.29|28172.29|0
1606391070000|2020-11-26 11:44:30|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|28172.29|0
1606391080000|2020-11-26 11:44:40|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|0
1606391100000|2020-11-26 11:45:00|28172.29|28172.29|28176.6|28176.6|28176.6|28176.6|28172.29|28172.29|0
1606391130000|2020-11-26 11:45:30|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|0
1606391160000|2020-11-26 11:46:00|28179.13|28179.13|28179.13|28179.13|28179.13|28179.13|28179.13|28179.13|0
1606391190000|2020-11-26 11:46:30|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|28174.82|0
1606391220000|2020-11-26 11:47:00|28173.05|28173.05|28173.05|28173.05|28173.05|28173.05|28173.05|28173.05|0
1606391240000|2020-11-26 11:47:20|28177.35|28177.35|28173.05|28173.05|28177.35|28177.35|28173.05|28173.05|0
1606391270000|2020-11-26 11:47:50|28174.82|28174.82|28179.13|28179.13|28179.13|28179.13|28170.52|28170.52|0
1606391320000|2020-11-26 11:48:40|28177.35|28177.35|28177.35|28177.35|28177.35|28177.35|28177.35|28177.35|0
1606391330000|2020-11-26 11:48:50|28173.05|28173.05|28168.74|28168.74|28173.05|28173.05|28168.74|28168.74|0
1606391350000|2020-11-26 11:49:10|28166.96|28166.96|28165.19|28165.19|28166.96|28166.96|28165.19|28165.19|0
1606391410000|2020-11-26 11:50:10|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|0
1606391430000|2020-11-26 11:50:30|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|0
1606391460000|2020-11-26 11:51:00|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|0
1606391480000|2020-11-26 11:51:20|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|0
1606391500000|2020-11-26 11:51:40|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|0
1606391570000|2020-11-26 11:52:50|28157.32|28157.32|28165.94|28165.94|28165.94|28165.94|28157.32|28157.32|0
1606391590000|2020-11-26 11:53:10|28167.71|28167.71|28172.02|28172.02|28172.02|28172.02|28167.71|28167.71|0
1606391640000|2020-11-26 11:54:00|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|0
1606391650000|2020-11-26 11:54:10|28159.1|28159.1|28163.41|28163.41|28163.41|28163.41|28159.1|28159.1|0
1606391670000|2020-11-26 11:54:30|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|28161.63|0
1606391720000|2020-11-26 11:55:20|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|0
1606391790000|2020-11-26 11:56:30|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|0
1606391810000|2020-11-26 11:56:50|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|0
1606391830000|2020-11-26 11:57:10|28184.94|28184.94|28184.94|28184.94|28184.94|28184.94|28184.94|28184.94|0
1606391840000|2020-11-26 11:57:20|28180.63|28180.63|28176.33|28176.33|28180.63|28180.63|28172.02|28172.02|0
1606391850000|2020-11-26 11:57:30|28174.55|28174.55|28174.55|28174.55|28174.55|28174.55|28174.55|28174.55|0
1606391870000|2020-11-26 11:57:50|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|0
1606391890000|2020-11-26 11:58:10|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|0
1606391950000|2020-11-26 11:59:10|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|0
1606391960000|2020-11-26 11:59:20|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|0
1606391970000|2020-11-26 11:59:30|28167.71|28167.71|28163.41|28163.41|28167.71|28167.71|28163.41|28163.41|0
1606392020000|2020-11-26 12:00:20|28165.19|28165.19|28175.58|28175.58|28179.88|28179.88|28165.19|28165.19|0
1606392030000|2020-11-26 12:00:30|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|0
1606392070000|2020-11-26 12:01:10|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|0
1606392120000|2020-11-26 12:02:00|28160.88|28160.88|28146.18|28146.18|28160.88|28160.88|28146.18|28146.18|0
1606392130000|2020-11-26 12:02:10|28141.88|28141.88|28141.88|28141.88|28141.88|28141.88|28141.88|28141.88|0
1606392160000|2020-11-26 12:02:40|28137.57|28137.57|28135.79|28135.79|28137.57|28137.57|28135.79|28135.79|0
1606392170000|2020-11-26 12:02:50|28131.49|28131.49|28128.96|28128.96|28131.49|28131.49|28127.18|28127.18|0
1606392190000|2020-11-26 12:03:10|28133.26|28133.26|28128.96|28128.96|28133.26|28133.26|28128.96|28128.96|0
1606392230000|2020-11-26 12:03:50|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|0
1606392240000|2020-11-26 12:04:00|28135.79|28135.79|28127.18|28127.18|28135.79|28135.79|28127.18|28127.18|0
1606392260000|2020-11-26 12:04:20|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|0
1606392270000|2020-11-26 12:04:30|28129.71|28129.71|28127.93|28127.93|28129.71|28129.71|28127.93|28127.93|0
1606392310000|2020-11-26 12:05:10|28126.15|28126.15|28126.15|28126.15|28126.15|28126.15|28126.15|28126.15|0
1606392320000|2020-11-26 12:05:20|28121.85|28121.85|28126.15|28126.15|28126.15|28126.15|28121.85|28121.85|0
1606392350000|2020-11-26 12:05:50|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|0
1606392370000|2020-11-26 12:06:10|28115.76|28115.76|28115.76|28115.76|28115.76|28115.76|28115.76|28115.76|0
1606392390000|2020-11-26 12:06:30|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|0
1606392410000|2020-11-26 12:06:50|28115.76|28115.76|28115.76|28115.76|28115.76|28115.76|28115.76|28115.76|0
1606392420000|2020-11-26 12:07:00|28111.46|28111.46|28115.76|28115.76|28115.76|28115.76|28111.46|28111.46|0
1606392440000|2020-11-26 12:07:20|28113.99|28113.99|28117.54|28117.54|28117.54|28117.54|28113.99|28113.99|0
1606392460000|2020-11-26 12:07:40|28113.23|28113.23|28113.23|28113.23|28113.23|28113.23|28113.23|28113.23|0
1606392470000|2020-11-26 12:07:50|28119.32|28119.32|28123.62|28123.62|28123.62|28123.62|28119.32|28119.32|0
1606392490000|2020-11-26 12:08:10|28125.4|28125.4|28127.18|28127.18|28127.18|28127.18|28125.4|28125.4|0
1606392520000|2020-11-26 12:08:40|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|0
1606392540000|2020-11-26 12:09:00|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|0
1606392560000|2020-11-26 12:09:20|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|28131.49|0
1606392600000|2020-11-26 12:10:00|28122.87|28122.87|28122.87|28122.87|28122.87|28122.87|28122.87|28122.87|0
1606392630000|2020-11-26 12:10:30|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|0
1606392700000|2020-11-26 12:11:40|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|28117.54|0
1606392720000|2020-11-26 12:12:00|28108.93|28108.93|28117.54|28117.54|28117.54|28117.54|28108.93|28108.93|0
1606392760000|2020-11-26 12:12:40|28119.32|28119.32|28115.76|28115.76|28119.32|28119.32|28115.76|28115.76|0
1606392770000|2020-11-26 12:12:50|28113.99|28113.99|28105.37|28105.37|28113.99|28113.99|28105.37|28105.37|0
1606392780000|2020-11-26 12:13:00|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|28113.99|0
1606392790000|2020-11-26 12:13:10|28109.68|28109.68|28109.68|28109.68|28109.68|28109.68|28109.68|28109.68|0
1606392810000|2020-11-26 12:13:30|28107.9|28107.9|28101.07|28101.07|28107.9|28107.9|28101.07|28101.07|0
1606392830000|2020-11-26 12:13:50|28096.76|28096.76|28092.45|28092.45|28096.76|28096.76|28092.45|28092.45|0
1606392840000|2020-11-26 12:14:00|28090.68|28090.68|28082.06|28082.06|28090.68|28090.68|28082.06|28082.06|0
1606392860000|2020-11-26 12:14:20|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1606392870000|2020-11-26 12:14:30|28075.98|28075.98|28075.98|28075.98|28075.98|28075.98|28075.98|28075.98|0
1606392880000|2020-11-26 12:14:40|28084.59|28084.59|28082.82|28082.82|28084.59|28084.59|28082.82|28082.82|0
1606392900000|2020-11-26 12:15:00|28068.12|28068.12|28068.12|28068.12|28068.12|28068.12|28068.12|28068.12|0
1606392910000|2020-11-26 12:15:10|28063.81|28063.81|28059.51|28059.51|28063.81|28063.81|28059.51|28059.51|0
1606392940000|2020-11-26 12:15:40|28057.73|28057.73|28057.73|28057.73|28057.73|28057.73|28057.73|28057.73|0
1606392960000|2020-11-26 12:16:00|28062.04|28062.04|28057.73|28057.73|28062.04|28062.04|28057.73|28057.73|0
1606392970000|2020-11-26 12:16:10|28066.34|28066.34|28078.51|28078.51|28078.51|28078.51|28066.34|28066.34|0
1606393030000|2020-11-26 12:17:10|28082.82|28082.82|28091.43|28091.43|28091.43|28091.43|28082.82|28082.82|0
1606393070000|2020-11-26 12:17:50|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|0
1606393080000|2020-11-26 12:18:00|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|0
1606393090000|2020-11-26 12:18:10|28083.57|28083.57|28085.34|28085.34|28085.34|28085.34|28083.57|28083.57|0
1606393110000|2020-11-26 12:18:30|28088.9|28088.9|28087.12|28087.12|28088.9|28088.9|28087.12|28087.12|0
1606393130000|2020-11-26 12:18:50|28082.82|28082.82|28082.82|28082.82|28082.82|28082.82|28082.82|28082.82|0
1606393140000|2020-11-26 12:19:00|28078.51|28078.51|28078.51|28078.51|28078.51|28078.51|28078.51|28078.51|0
1606393170000|2020-11-26 12:19:30|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|0
1606393190000|2020-11-26 12:19:50|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|0
1606393260000|2020-11-26 12:21:00|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|0
1606393290000|2020-11-26 12:21:30|28093.96|28093.96|28093.96|28093.96|28093.96|28093.96|28093.96|28093.96|0
1606393300000|2020-11-26 12:21:40|28098.26|28098.26|28102.57|28102.57|28102.57|28102.57|28098.26|28098.26|0
1606393310000|2020-11-26 12:21:50|28104.35|28104.35|28108.65|28108.65|28108.65|28108.65|28104.35|28104.35|0
1606393320000|2020-11-26 12:22:00|28112.96|28112.96|28104.35|28104.35|28112.96|28112.96|28104.35|28104.35|0
1606393350000|2020-11-26 12:22:30|28112.96|28112.96|28112.96|28112.96|28112.96|28112.96|28112.96|28112.96|0
1606393390000|2020-11-26 12:23:10|28114.74|28114.74|28114.74|28114.74|28114.74|28114.74|28114.74|28114.74|0
1606393430000|2020-11-26 12:23:50|28119.04|28119.04|28114.74|28114.74|28119.04|28119.04|28114.74|28114.74|0
1606393440000|2020-11-26 12:24:00|28119.04|28119.04|28114.74|28114.74|28119.04|28119.04|28114.74|28114.74|0
1606393450000|2020-11-26 12:24:10|28110.43|28110.43|28110.43|28110.43|28110.43|28110.43|28110.43|28110.43|0
1606393510000|2020-11-26 12:25:10|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|0
1606393530000|2020-11-26 12:25:30|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|0
1606393560000|2020-11-26 12:26:00|28099.29|28099.29|28099.29|28099.29|28099.29|28099.29|28099.29|28099.29|0
1606393620000|2020-11-26 12:27:00|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|0
1606393640000|2020-11-26 12:27:20|28099.29|28099.29|28099.29|28099.29|28099.29|28099.29|28094.98|28094.98|0
1606393680000|2020-11-26 12:28:00|28103.6|28103.6|28103.6|28103.6|28107.9|28107.9|28103.6|28103.6|0
1606393730000|2020-11-26 12:28:50|28112.21|28112.21|28107.9|28107.9|28112.21|28112.21|28107.9|28107.9|0
1606393760000|2020-11-26 12:29:20|28112.21|28112.21|28112.21|28112.21|28112.21|28112.21|28112.21|28112.21|0
1606393800000|2020-11-26 12:30:00|28110.43|28110.43|28110.43|28110.43|28110.43|28110.43|28110.43|28110.43|0
1606393920000|2020-11-26 12:32:00|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|0
1606393980000|2020-11-26 12:33:00|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|0
1606393990000|2020-11-26 12:33:10|28093.21|28093.21|28097.51|28097.51|28097.51|28097.51|28093.21|28093.21|0
1606394010000|2020-11-26 12:33:30|28095.73|28095.73|28095.73|28095.73|28095.73|28095.73|28095.73|28095.73|0
1606394040000|2020-11-26 12:34:00|28093.96|28093.96|28093.96|28093.96|28093.96|28093.96|28093.96|28093.96|0
1606394050000|2020-11-26 12:34:10|28106.88|28106.88|28106.88|28106.88|28106.88|28106.88|28106.88|28106.88|0
1606394060000|2020-11-26 12:34:20|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|28102.57|0
1606394160000|2020-11-26 12:36:00|28100.79|28100.79|28100.79|28100.79|28100.79|28100.79|28100.79|28100.79|0
1606394170000|2020-11-26 12:36:10|28099.01|28099.01|28099.01|28099.01|28099.01|28099.01|28099.01|28099.01|0
1606394250000|2020-11-26 12:37:30|28090.4|28090.4|28090.4|28090.4|28090.4|28090.4|28090.4|28090.4|0
1606394270000|2020-11-26 12:37:50|28094.71|28094.71|28094.71|28094.71|28094.71|28094.71|28094.71|28094.71|0
1606394310000|2020-11-26 12:38:30|28096.49|28096.49|28096.49|28096.49|28096.49|28096.49|28096.49|28096.49|0
1606394380000|2020-11-26 12:39:40|28100.79|28100.79|28100.79|28100.79|28100.79|28100.79|28100.79|28100.79|0
1606394390000|2020-11-26 12:39:50|28092.18|28092.18|28092.18|28092.18|28092.18|28092.18|28092.18|28092.18|0
1606394400000|2020-11-26 12:40:00|28093.96|28093.96|28095.73|28095.73|28095.73|28095.73|28093.96|28093.96|0
1606394510000|2020-11-26 12:41:50|28102.84|28102.84|28102.84|28102.84|28102.84|28102.84|28102.84|28102.84|0
1606394530000|2020-11-26 12:42:10|28107.15|28107.15|28107.15|28107.15|28107.15|28107.15|28107.15|28107.15|0
1606394600000|2020-11-26 12:43:20|28111.46|28111.46|28097.51|28097.51|28111.46|28111.46|28097.51|28097.51|0
1606394610000|2020-11-26 12:43:30|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|0
1606394620000|2020-11-26 12:43:40|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|0
1606394630000|2020-11-26 12:43:50|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|0
1606394640000|2020-11-26 12:44:00|28075.98|28075.98|28088.9|28088.9|28088.9|28088.9|28071.67|28071.67|0
1606394720000|2020-11-26 12:45:20|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|0
1606394730000|2020-11-26 12:45:30|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|0
1606394780000|2020-11-26 12:46:20|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|0
1606394820000|2020-11-26 12:47:00|28083.57|28083.57|28083.57|28083.57|28083.57|28083.57|28083.57|28083.57|0
1606394850000|2020-11-26 12:47:30|28087.87|28087.87|28087.87|28087.87|28087.87|28087.87|28087.87|28087.87|0
1606394860000|2020-11-26 12:47:40|28086.1|28086.1|28086.1|28086.1|28086.1|28086.1|28086.1|28086.1|0
1606394870000|2020-11-26 12:47:50|28081.79|28081.79|28081.79|28081.79|28081.79|28081.79|28081.79|28081.79|0
1606394890000|2020-11-26 12:48:10|28073.18|28073.18|28073.18|28073.18|28073.18|28073.18|28068.87|28068.87|0
1606394910000|2020-11-26 12:48:30|28068.87|28068.87|28068.87|28068.87|28068.87|28068.87|28068.87|28068.87|0
1606394920000|2020-11-26 12:48:40|28064.56|28064.56|28064.56|28064.56|28064.56|28064.56|28064.56|28064.56|0
1606394930000|2020-11-26 12:48:50|28062.79|28062.79|28062.79|28062.79|28062.79|28062.79|28062.79|28062.79|0
1606394990000|2020-11-26 12:49:50|28064.56|28064.56|28064.56|28064.56|28064.56|28064.56|28064.56|28064.56|0
1606395000000|2020-11-26 12:50:00|28062.79|28062.79|28062.79|28062.79|28062.79|28062.79|28062.79|28062.79|0
1606395020000|2020-11-26 12:50:20|28049.87|28049.87|28049.87|28049.87|28049.87|28049.87|28049.87|28049.87|0
1606395030000|2020-11-26 12:50:30|28054.17|28054.17|28054.17|28054.17|28054.17|28054.17|28054.17|28054.17|0
1606395040000|2020-11-26 12:50:40|28058.48|28058.48|28054.17|28054.17|28058.48|28058.48|28054.17|28054.17|0
1606395050000|2020-11-26 12:50:50|28045.56|28045.56|28055.95|28055.95|28055.95|28055.95|28045.56|28045.56|0
1606395060000|2020-11-26 12:51:00|28047.34|28047.34|28047.34|28047.34|28047.34|28047.34|28047.34|28047.34|0
1606395070000|2020-11-26 12:51:10|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|28043.03|0
1606395160000|2020-11-26 12:52:40|28047.34|28047.34|28047.34|28047.34|28047.34|28047.34|28047.34|28047.34|0
1606395170000|2020-11-26 12:52:50|28051.65|28051.65|28051.65|28051.65|28051.65|28051.65|28051.65|28051.65|0
1606395180000|2020-11-26 12:53:00|28055.95|28055.95|28057.73|28057.73|28057.73|28057.73|28055.95|28055.95|0
1606395190000|2020-11-26 12:53:10|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|0
1606395220000|2020-11-26 12:53:40|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|28063.06|0
1606395250000|2020-11-26 12:54:10|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|0
1606395280000|2020-11-26 12:54:40|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|0
1606395330000|2020-11-26 12:55:30|28072.43|28072.43|28072.43|28072.43|28072.43|28072.43|28072.43|28072.43|0
1606395350000|2020-11-26 12:55:50|28074.2|28074.2|28080.29|28080.29|28080.29|28080.29|28074.2|28074.2|0
1606395370000|2020-11-26 12:56:10|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|0
1606395390000|2020-11-26 12:56:30|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|28089.65|0
1606395410000|2020-11-26 12:56:50|28091.43|28091.43|28091.43|28091.43|28091.43|28091.43|28091.43|28091.43|0
1606395530000|2020-11-26 12:58:50|28087.87|28087.87|28087.87|28087.87|28087.87|28087.87|28087.87|28087.87|0
1606395540000|2020-11-26 12:59:00|28092.18|28092.18|28092.18|28092.18|28092.18|28092.18|28092.18|28092.18|0
1606395600000|2020-11-26 13:00:00|28087.87|28087.87|28083.57|28083.57|28087.87|28087.87|28083.57|28083.57|0
1606395610000|2020-11-26 13:00:10|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|28085.34|0
1606395630000|2020-11-26 13:00:30|28081.04|28081.04|28072.43|28072.43|28081.04|28081.04|28072.43|28072.43|0
1606395710000|2020-11-26 13:01:50|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|0
1606395730000|2020-11-26 13:02:10|28081.04|28081.04|28081.04|28081.04|28081.04|28081.04|28081.04|28081.04|0
1606395850000|2020-11-26 13:04:10|28082.82|28082.82|28091.43|28091.43|28091.43|28091.43|28082.82|28082.82|0
1606395930000|2020-11-26 13:05:30|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|0
1606395960000|2020-11-26 13:06:00|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|0
1606396010000|2020-11-26 13:06:50|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|0
1606396020000|2020-11-26 13:07:00|28082.82|28082.82|28082.82|28082.82|28082.82|28082.82|28082.82|28082.82|0
1606396060000|2020-11-26 13:07:40|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|0
1606396080000|2020-11-26 13:08:00|28088.9|28088.9|28090.68|28090.68|28090.68|28090.68|28088.9|28088.9|0
1606396150000|2020-11-26 13:09:10|28094.98|28094.98|28094.98|28094.98|28094.98|28094.98|28094.98|28094.98|0
1606396240000|2020-11-26 13:10:40|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|0
1606396250000|2020-11-26 13:10:50|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|28084.59|0
1606396330000|2020-11-26 13:12:10|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|0
1606396340000|2020-11-26 13:12:20|28090.68|28090.68|28090.68|28090.68|28090.68|28090.68|28090.68|28090.68|0
1606396370000|2020-11-26 13:12:50|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|0
1606396400000|2020-11-26 13:13:20|28082.06|28082.06|28080.29|28080.29|28082.06|28082.06|28080.29|28080.29|0
1606396460000|2020-11-26 13:14:20|28071.67|28071.67|28071.67|28071.67|28071.67|28071.67|28071.67|28071.67|0
1606396490000|2020-11-26 13:14:50|28073.45|28073.45|28073.45|28073.45|28075.23|28075.23|28073.45|28073.45|0
1606396620000|2020-11-26 13:17:00|28071.67|28071.67|28063.06|28063.06|28071.67|28071.67|28063.06|28063.06|0
1606396740000|2020-11-26 13:19:00|28058.76|28058.76|28063.06|28063.06|28063.06|28063.06|28058.76|28058.76|0
1606396760000|2020-11-26 13:19:20|28067.37|28067.37|28069.15|28069.15|28069.15|28069.15|28067.37|28067.37|0
1606396800000|2020-11-26 13:20:00|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|0
1606396840000|2020-11-26 13:20:40|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1606396880000|2020-11-26 13:21:20|28082.06|28082.06|28090.68|28090.68|28090.68|28090.68|28082.06|28082.06|0
1606396900000|2020-11-26 13:21:40|28094.98|28094.98|28099.29|28099.29|28099.29|28099.29|28094.98|28094.98|0
1606396940000|2020-11-26 13:22:20|28101.07|28101.07|28101.07|28101.07|28101.07|28101.07|28101.07|28101.07|0
1606396950000|2020-11-26 13:22:30|28102.84|28102.84|28102.84|28102.84|28102.84|28102.84|28102.84|28102.84|0
1606396960000|2020-11-26 13:22:40|28107.15|28107.15|28121.85|28121.85|28121.85|28121.85|28107.15|28107.15|0
1606396980000|2020-11-26 13:23:00|28126.15|28126.15|28130.46|28130.46|28130.46|28130.46|28126.15|28126.15|0
1606396990000|2020-11-26 13:23:10|28134.01|28134.01|28135.79|28135.79|28135.79|28135.79|28134.01|28134.01|0
1606397000000|2020-11-26 13:23:20|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|28137.57|0
1606397020000|2020-11-26 13:23:40|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|0
1606397060000|2020-11-26 13:24:20|28131.49|28131.49|28129.71|28129.71|28131.49|28131.49|28129.71|28129.71|0
1606397080000|2020-11-26 13:24:40|28134.01|28134.01|28134.01|28134.01|28134.01|28134.01|28134.01|28134.01|0
1606397100000|2020-11-26 13:25:00|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|0
1606397120000|2020-11-26 13:25:20|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|0
1606397180000|2020-11-26 13:26:20|28130.73|28130.73|28135.04|28135.04|28135.04|28135.04|28130.73|28130.73|0
1606397200000|2020-11-26 13:26:40|28143.65|28143.65|28143.65|28143.65|28143.65|28143.65|28143.65|28143.65|0
1606397230000|2020-11-26 13:27:10|28145.43|28145.43|28145.43|28145.43|28145.43|28145.43|28145.43|28145.43|0
1606397250000|2020-11-26 13:27:30|28148.99|28148.99|28148.99|28148.99|28148.99|28148.99|28148.99|28148.99|0
1606397290000|2020-11-26 13:28:10|28153.29|28153.29|28153.29|28153.29|28153.29|28153.29|28153.29|28153.29|0
1606397300000|2020-11-26 13:28:20|28144.68|28144.68|28144.68|28144.68|28144.68|28144.68|28144.68|28144.68|0
1606397310000|2020-11-26 13:28:30|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|0
1606397330000|2020-11-26 13:28:50|28143.93|28143.93|28143.93|28143.93|28148.23|28148.23|28139.62|28139.62|0
1606397340000|2020-11-26 13:29:00|28135.32|28135.32|28135.32|28135.32|28135.32|28135.32|28135.32|28135.32|0
1606397360000|2020-11-26 13:29:20|28133.54|28133.54|28128.21|28128.21|28133.54|28133.54|28128.21|28128.21|0
1606397430000|2020-11-26 13:30:30|28132.51|28132.51|28132.51|28132.51|28132.51|28132.51|28132.51|28132.51|0
1606397490000|2020-11-26 13:31:30|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|0
1606397520000|2020-11-26 13:32:00|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|0
1606397540000|2020-11-26 13:32:20|28128.96|28128.96|28124.65|28124.65|28128.96|28128.96|28124.65|28124.65|0
1606397600000|2020-11-26 13:33:20|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|0
1606397610000|2020-11-26 13:33:30|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|0
1606397620000|2020-11-26 13:33:40|28126.15|28126.15|28121.85|28121.85|28126.15|28126.15|28121.85|28121.85|0
1606397650000|2020-11-26 13:34:10|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|0
1606397670000|2020-11-26 13:34:30|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|0
1606397740000|2020-11-26 13:35:40|28129.71|28129.71|28129.71|28129.71|28129.71|28129.71|28129.71|28129.71|0
1606397760000|2020-11-26 13:36:00|28142.63|28142.63|28142.63|28142.63|28142.63|28142.63|28142.63|28142.63|0
1606397830000|2020-11-26 13:37:10|28138.32|28138.32|28138.32|28138.32|28138.32|28138.32|28138.32|28138.32|0
1606397870000|2020-11-26 13:37:50|28136.54|28136.54|28132.24|28132.24|28136.54|28136.54|28132.24|28132.24|0
1606397890000|2020-11-26 13:38:10|28127.93|28127.93|28132.24|28132.24|28132.24|28132.24|28127.93|28127.93|0
1606397900000|2020-11-26 13:38:20|28136.54|28136.54|28132.24|28132.24|28136.54|28136.54|28132.24|28132.24|0
1606397930000|2020-11-26 13:38:50|28130.46|28130.46|28130.46|28130.46|28130.46|28130.46|28130.46|28130.46|0
1606397990000|2020-11-26 13:39:50|28134.77|28134.77|28143.38|28143.38|28143.38|28143.38|28134.77|28134.77|0
1606398000000|2020-11-26 13:40:00|28147.69|28147.69|28172.77|28172.77|28172.77|28172.77|28147.69|28147.69|0
1606398010000|2020-11-26 13:40:10|28168.47|28168.47|28159.85|28159.85|28168.47|28168.47|28159.85|28159.85|0
1606398040000|2020-11-26 13:40:40|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|0
1606398050000|2020-11-26 13:40:50|28159.85|28159.85|28151.24|28151.24|28159.85|28159.85|28151.24|28151.24|0
1606398060000|2020-11-26 13:41:00|28155.55|28155.55|28155.55|28155.55|28155.55|28155.55|28155.55|28155.55|0
1606398080000|2020-11-26 13:41:20|28153.77|28153.77|28158.08|28158.08|28158.08|28158.08|28153.77|28153.77|0
1606398100000|2020-11-26 13:41:40|28153.77|28153.77|28153.77|28153.77|28153.77|28153.77|28153.77|28153.77|0
1606398110000|2020-11-26 13:41:50|28158.08|28158.08|28158.08|28158.08|28158.08|28158.08|28158.08|28158.08|0
1606398120000|2020-11-26 13:42:00|28159.85|28159.85|28159.85|28159.85|28159.85|28159.85|28159.85|28159.85|0
1606398160000|2020-11-26 13:42:40|28168.47|28168.47|28168.47|28168.47|28168.47|28168.47|28168.47|28168.47|0
1606398180000|2020-11-26 13:43:00|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|0
1606398200000|2020-11-26 13:43:20|28170.99|28170.99|28175.3|28175.3|28175.3|28175.3|28170.99|28170.99|0
1606398230000|2020-11-26 13:43:50|28170.99|28170.99|28166.69|28166.69|28170.99|28170.99|28166.69|28166.69|0
1606398240000|2020-11-26 13:44:00|28168.47|28168.47|28168.47|28168.47|28168.47|28168.47|28168.47|28168.47|0
1606398260000|2020-11-26 13:44:20|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|0
1606398270000|2020-11-26 13:44:30|28174.55|28174.55|28174.55|28174.55|28174.55|28174.55|28174.55|28174.55|0
1606398320000|2020-11-26 13:45:20|28165.94|28165.94|28165.94|28165.94|28165.94|28165.94|28165.94|28165.94|0
1606398360000|2020-11-26 13:46:00|28161.63|28161.63|28163.41|28163.41|28163.41|28163.41|28161.63|28161.63|0
1606398370000|2020-11-26 13:46:10|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|0
1606398380000|2020-11-26 13:46:20|28160.88|28160.88|28160.88|28160.88|28160.88|28160.88|28160.88|28160.88|0
1606398400000|2020-11-26 13:46:40|28159.1|28159.1|28163.41|28163.41|28163.41|28163.41|28159.1|28159.1|0
1606398410000|2020-11-26 13:46:50|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|28165.19|0
1606398430000|2020-11-26 13:47:10|28160.88|28160.88|28160.88|28160.88|28165.19|28165.19|28160.88|28160.88|0
1606398480000|2020-11-26 13:48:00|28152.27|28152.27|28172.02|28172.02|28172.02|28172.02|28150.49|28150.49|0
1606398570000|2020-11-26 13:49:30|28167.71|28167.71|28163.41|28163.41|28167.71|28167.71|28163.41|28163.41|0
1606398600000|2020-11-26 13:50:00|28159.1|28159.1|28157.32|28157.32|28159.1|28159.1|28157.32|28157.32|0
1606398610000|2020-11-26 13:50:10|28161.63|28161.63|28172.02|28172.02|28172.02|28172.02|28161.63|28161.63|0
1606398630000|2020-11-26 13:50:30|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|0
1606398700000|2020-11-26 13:51:40|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|28163.41|0
1606398720000|2020-11-26 13:52:00|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|28167.71|0
1606398790000|2020-11-26 13:53:10|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|28164.16|0
1606398840000|2020-11-26 13:54:00|28172.77|28172.77|28177.08|28177.08|28177.08|28177.08|28172.77|28172.77|0
1606398890000|2020-11-26 13:54:50|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|28181.38|0
1606398900000|2020-11-26 13:55:00|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|0
1606398910000|2020-11-26 13:55:10|28183.91|28183.91|28183.91|28183.91|28183.91|28183.91|28183.91|28183.91|0
1606398930000|2020-11-26 13:55:30|28179.61|28179.61|28173.52|28173.52|28179.61|28179.61|28173.52|28173.52|0
1606398950000|2020-11-26 13:55:50|28182.14|28182.14|28186.44|28186.44|28186.44|28186.44|28182.14|28182.14|0
1606398990000|2020-11-26 13:56:30|28182.14|28182.14|28182.14|28182.14|28182.14|28182.14|28182.14|28182.14|0
1606399000000|2020-11-26 13:56:40|28183.91|28183.91|28182.14|28182.14|28183.91|28183.91|28182.14|28182.14|0
1606399010000|2020-11-26 13:56:50|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|0
1606399030000|2020-11-26 13:57:10|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|0
1606399040000|2020-11-26 13:57:20|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|0
1606399070000|2020-11-26 13:57:50|28184.66|28184.66|28184.66|28184.66|28184.66|28184.66|28184.66|28184.66|0
1606399080000|2020-11-26 13:58:00|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|28180.36|0
1606399090000|2020-11-26 13:58:10|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|0
1606399130000|2020-11-26 13:58:50|28182.89|28182.89|28182.89|28182.89|28182.89|28182.89|28182.89|28182.89|0
1606399150000|2020-11-26 13:59:10|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|0
1606399200000|2020-11-26 14:00:00|28176.8|28176.8|28172.5|28172.5|28176.8|28176.8|28172.5|28172.5|0
1606399220000|2020-11-26 14:00:20|28163.88|28163.88|28168.19|28168.19|28168.19|28168.19|28163.88|28163.88|0
1606399230000|2020-11-26 14:00:30|28169.97|28169.97|28169.97|28169.97|28169.97|28169.97|28169.97|28169.97|0
1606399320000|2020-11-26 14:02:00|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|0
1606399340000|2020-11-26 14:02:20|28162.11|28162.11|28153.49|28153.49|28162.11|28162.11|28153.49|28153.49|0
1606399350000|2020-11-26 14:02:30|28151.72|28151.72|28151.72|28151.72|28151.72|28151.72|28151.72|28151.72|0
1606399370000|2020-11-26 14:02:50|28147.41|28147.41|28143.1|28143.1|28147.41|28147.41|28143.1|28143.1|0
1606399380000|2020-11-26 14:03:00|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|0
1606399460000|2020-11-26 14:04:20|28137.02|28137.02|28149.94|28149.94|28149.94|28149.94|28137.02|28137.02|0
1606399470000|2020-11-26 14:04:30|28151.72|28151.72|28149.94|28149.94|28151.72|28151.72|28149.94|28149.94|0
1606399520000|2020-11-26 14:05:20|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|0
1606399530000|2020-11-26 14:05:30|28149.94|28149.94|28149.94|28149.94|28149.94|28149.94|28149.94|28149.94|0
1606399550000|2020-11-26 14:05:50|28151.72|28151.72|28154.25|28154.25|28154.25|28154.25|28149.94|28149.94|0
1606399560000|2020-11-26 14:06:00|28158.55|28158.55|28158.55|28158.55|28158.55|28158.55|28158.55|28158.55|0
1606399580000|2020-11-26 14:06:20|28160.33|28160.33|28170.72|28170.72|28170.72|28170.72|28160.33|28160.33|0
1606399590000|2020-11-26 14:06:30|28175.03|28175.03|28176.8|28176.8|28176.8|28176.8|28175.03|28175.03|0
1606399610000|2020-11-26 14:06:50|28178.58|28178.58|28191.5|28191.5|28191.5|28191.5|28178.58|28178.58|0
1606399620000|2020-11-26 14:07:00|28187.19|28187.19|28182.89|28182.89|28187.19|28187.19|28182.89|28182.89|0
1606399630000|2020-11-26 14:07:10|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|28178.58|0
1606399640000|2020-11-26 14:07:20|28187.19|28187.19|28195.81|28195.81|28195.81|28195.81|28187.19|28187.19|0
1606399670000|2020-11-26 14:07:50|28197.58|28197.58|28201.89|28201.89|28201.89|28201.89|28197.58|28197.58|0
1606399710000|2020-11-26 14:08:30|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606399730000|2020-11-26 14:08:50|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|0
1606399760000|2020-11-26 14:09:20|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1606399810000|2020-11-26 14:10:10|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|0
1606399820000|2020-11-26 14:10:20|28201.89|28201.89|28197.58|28197.58|28201.89|28201.89|28197.58|28197.58|0
1606399860000|2020-11-26 14:11:00|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1606399880000|2020-11-26 14:11:20|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1606399890000|2020-11-26 14:11:30|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|0
1606399900000|2020-11-26 14:11:40|28196.56|28196.56|28198.34|28198.34|28198.34|28198.34|28196.56|28196.56|0
1606399930000|2020-11-26 14:12:10|28206.95|28206.95|28206.95|28206.95|28206.95|28206.95|28206.95|28206.95|0
1606399980000|2020-11-26 14:13:00|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|0
1606400040000|2020-11-26 14:14:00|28206.95|28206.95|28206.95|28206.95|28206.95|28206.95|28206.95|28206.95|0
1606400060000|2020-11-26 14:14:20|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1606400090000|2020-11-26 14:14:50|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|0
1606400110000|2020-11-26 14:15:10|28206.95|28206.95|28202.64|28202.64|28206.95|28206.95|28202.64|28202.64|0
1606400140000|2020-11-26 14:15:40|28204.42|28204.42|28206.2|28206.2|28206.2|28206.2|28204.42|28204.42|0
1606400160000|2020-11-26 14:16:00|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|0
1606400170000|2020-11-26 14:16:10|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|0
1606400220000|2020-11-26 14:17:00|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|0
1606400280000|2020-11-26 14:18:00|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606400320000|2020-11-26 14:18:40|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|0
1606400330000|2020-11-26 14:18:50|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606400340000|2020-11-26 14:19:00|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1606400380000|2020-11-26 14:19:40|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1606400390000|2020-11-26 14:19:50|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|0
1606400400000|2020-11-26 14:20:00|28200.11|28200.11|28201.89|28201.89|28201.89|28201.89|28200.11|28200.11|0
1606400410000|2020-11-26 14:20:10|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|28197.58|0
1606400430000|2020-11-26 14:20:30|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|0
1606400490000|2020-11-26 14:21:30|28206.2|28206.2|28210.5|28210.5|28210.5|28210.5|28206.2|28206.2|0
1606400510000|2020-11-26 14:21:50|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|28206.2|0
1606400530000|2020-11-26 14:22:10|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|0
1606400560000|2020-11-26 14:22:40|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606400570000|2020-11-26 14:22:50|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1606400590000|2020-11-26 14:23:10|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1606400630000|2020-11-26 14:23:50|28192.25|28192.25|28187.94|28187.94|28192.25|28192.25|28187.94|28187.94|0
1606400640000|2020-11-26 14:24:00|28189.72|28189.72|28194.03|28194.03|28194.03|28194.03|28189.72|28189.72|0
1606400650000|2020-11-26 14:24:10|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|0
1606400680000|2020-11-26 14:24:40|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|0
1606400710000|2020-11-26 14:25:10|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|0
1606400740000|2020-11-26 14:25:40|28175.78|28175.78|28180.08|28180.08|28180.08|28180.08|28175.78|28175.78|0
1606400750000|2020-11-26 14:25:50|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|0
1606400760000|2020-11-26 14:26:00|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|0
1606400770000|2020-11-26 14:26:10|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1606400780000|2020-11-26 14:26:20|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606400800000|2020-11-26 14:26:40|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|0
1606400850000|2020-11-26 14:27:30|28194.78|28194.78|28194.78|28194.78|28194.78|28194.78|28194.78|28194.78|0
1606400870000|2020-11-26 14:27:50|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|0
1606400910000|2020-11-26 14:28:30|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|28198.34|0
1606400940000|2020-11-26 14:29:00|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606400990000|2020-11-26 14:29:50|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1606401000000|2020-11-26 14:30:00|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1606401020000|2020-11-26 14:30:20|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|0
1606401040000|2020-11-26 14:30:40|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|0
1606401090000|2020-11-26 14:31:30|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|0
1606401100000|2020-11-26 14:31:40|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1606401130000|2020-11-26 14:32:10|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|0
1606401140000|2020-11-26 14:32:20|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|28187.94|0
1606401150000|2020-11-26 14:32:30|28186.17|28186.17|28186.17|28186.17|28186.17|28186.17|28186.17|28186.17|0
1606401160000|2020-11-26 14:32:40|28181.86|28181.86|28181.86|28181.86|28181.86|28181.86|28181.86|28181.86|0
1606401170000|2020-11-26 14:32:50|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|0
1606401180000|2020-11-26 14:33:00|28184.39|28184.39|28181.86|28181.86|28184.39|28184.39|28177.55|28177.55|0
1606401200000|2020-11-26 14:33:20|28178.31|28178.31|28178.31|28178.31|28178.31|28178.31|28178.31|28178.31|0
1606401220000|2020-11-26 14:33:40|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|0
1606401230000|2020-11-26 14:33:50|28181.86|28181.86|28192.25|28192.25|28192.25|28192.25|28181.86|28181.86|0
1606401250000|2020-11-26 14:34:10|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|28196.56|0
1606401260000|2020-11-26 14:34:20|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|28192.25|0
1606401270000|2020-11-26 14:34:30|28200.86|28200.86|28200.86|28200.86|28200.86|28200.86|28200.86|28200.86|0
1606401290000|2020-11-26 14:34:50|28202.64|28202.64|28198.34|28198.34|28202.64|28202.64|28198.34|28198.34|0
1606401300000|2020-11-26 14:35:00|28194.03|28194.03|28194.03|28194.03|28198.34|28198.34|28194.03|28194.03|0
1606401320000|2020-11-26 14:35:20|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|28189.72|0
1606401340000|2020-11-26 14:35:40|28185.42|28185.42|28181.11|28181.11|28185.42|28185.42|28181.11|28181.11|0
1606401350000|2020-11-26 14:35:50|28185.42|28185.42|28181.11|28181.11|28185.42|28185.42|28176.8|28176.8|0
1606401360000|2020-11-26 14:36:00|28176.8|28176.8|28182.89|28182.89|28182.89|28182.89|28176.8|28176.8|0
1606401380000|2020-11-26 14:36:20|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|0
1606401410000|2020-11-26 14:36:50|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|0
1606401420000|2020-11-26 14:37:00|28182.89|28182.89|28174.27|28174.27|28182.89|28182.89|28174.27|28174.27|0
1606401430000|2020-11-26 14:37:10|28182.89|28182.89|28182.89|28182.89|28182.89|28182.89|28182.89|28182.89|0
1606401440000|2020-11-26 14:37:20|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|28187.19|0
1606401450000|2020-11-26 14:37:30|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|28191.5|0
1606401470000|2020-11-26 14:37:50|28187.19|28187.19|28185.42|28185.42|28187.19|28187.19|28185.42|28185.42|0
1606401490000|2020-11-26 14:38:10|28176.8|28176.8|28176.8|28176.8|28176.8|28176.8|28176.8|28176.8|0
1606401520000|2020-11-26 14:38:40|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|0
1606401530000|2020-11-26 14:38:50|28163.13|28163.13|28159.58|28159.58|28163.13|28163.13|28159.58|28159.58|0
1606401540000|2020-11-26 14:39:00|28161.36|28161.36|28157.05|28157.05|28161.36|28161.36|28157.05|28157.05|0
1606401560000|2020-11-26 14:39:20|28152.74|28152.74|28161.36|28161.36|28161.36|28161.36|28152.74|28152.74|0
1606401570000|2020-11-26 14:39:30|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|0
1606401590000|2020-11-26 14:39:50|28155.27|28155.27|28155.27|28155.27|28155.27|28155.27|28155.27|28155.27|0
1606401600000|2020-11-26 14:40:00|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|0
1606401610000|2020-11-26 14:40:10|28146.66|28146.66|28150.97|28150.97|28155.27|28155.27|28146.66|28146.66|0
1606401630000|2020-11-26 14:40:30|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|0
1606401640000|2020-11-26 14:40:40|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|0
1606401670000|2020-11-26 14:41:10|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|28149.19|0
1606401680000|2020-11-26 14:41:20|28145.63|28145.63|28145.63|28145.63|28145.63|28145.63|28145.63|28145.63|0
1606401700000|2020-11-26 14:41:40|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|0
1606401720000|2020-11-26 14:42:00|28139.55|28139.55|28143.1|28143.1|28143.1|28143.1|28139.55|28139.55|0
1606401790000|2020-11-26 14:43:10|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|0
1606401810000|2020-11-26 14:43:30|28143.1|28143.1|28143.1|28143.1|28143.1|28143.1|28143.1|28143.1|0
1606401820000|2020-11-26 14:43:40|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|0
1606401840000|2020-11-26 14:44:00|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|0
1606401850000|2020-11-26 14:44:10|28148.16|28148.16|28148.16|28148.16|28148.16|28148.16|28148.16|28148.16|0
1606401880000|2020-11-26 14:44:40|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|0
1606401890000|2020-11-26 14:44:50|28156.02|28156.02|28156.02|28156.02|28156.02|28156.02|28156.02|28156.02|0
1606401940000|2020-11-26 14:45:40|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|0
1606401950000|2020-11-26 14:45:50|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|28159.58|0
1606402000000|2020-11-26 14:46:40|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|0
1606402010000|2020-11-26 14:46:50|28162.11|28162.11|28162.11|28162.11|28162.11|28162.11|28162.11|28162.11|0
1606402020000|2020-11-26 14:47:00|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|0
1606402030000|2020-11-26 14:47:10|28153.49|28153.49|28144.88|28144.88|28153.49|28153.49|28144.88|28144.88|0
1606402090000|2020-11-26 14:48:10|28140.58|28140.58|28140.58|28140.58|28140.58|28140.58|28140.58|28140.58|0
1606402140000|2020-11-26 14:49:00|28144.88|28144.88|28149.19|28149.19|28149.19|28149.19|28144.88|28144.88|0
1606402160000|2020-11-26 14:49:20|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|28157.8|0
1606402180000|2020-11-26 14:49:40|28162.11|28162.11|28156.77|28156.77|28162.11|28162.11|28156.77|28156.77|0
1606402210000|2020-11-26 14:50:10|28161.08|28161.08|28161.08|28161.08|28161.08|28161.08|28161.08|28161.08|0
1606402230000|2020-11-26 14:50:30|28159.3|28159.3|28159.3|28159.3|28159.3|28159.3|28159.3|28159.3|0
1606402290000|2020-11-26 14:51:30|28161.08|28161.08|28161.08|28161.08|28165.39|28165.39|28161.08|28161.08|0
1606402300000|2020-11-26 14:51:40|28165.39|28165.39|28165.39|28165.39|28165.39|28165.39|28165.39|28165.39|0
1606402370000|2020-11-26 14:52:50|28161.83|28161.83|28144.61|28144.61|28161.83|28161.83|28144.61|28144.61|0
1606402390000|2020-11-26 14:53:10|28131.69|28131.69|28131.69|28131.69|28135.24|28135.24|28131.69|28131.69|0
1606402420000|2020-11-26 14:53:40|28129.91|28129.91|28129.91|28129.91|28129.91|28129.91|28129.91|28129.91|0
1606402460000|2020-11-26 14:54:20|28125.6|28125.6|28112.69|28112.69|28125.6|28125.6|28112.69|28112.69|0
1606402470000|2020-11-26 14:54:30|28104.07|28104.07|28104.07|28104.07|28104.07|28104.07|28104.07|28104.07|0
1606402500000|2020-11-26 14:55:00|28102.3|28102.3|28102.3|28102.3|28102.3|28102.3|28102.3|28102.3|0
1606402530000|2020-11-26 14:55:30|28097.99|28097.99|28097.99|28097.99|28097.99|28097.99|28097.99|28097.99|0
1606402560000|2020-11-26 14:56:00|28099.77|28099.77|28099.77|28099.77|28099.77|28099.77|28099.77|28099.77|0
1606402590000|2020-11-26 14:56:30|28095.46|28095.46|28091.15|28091.15|28095.46|28095.46|28091.15|28091.15|0
1606402600000|2020-11-26 14:56:40|28086.85|28086.85|28078.23|28078.23|28086.85|28086.85|28076.46|28076.46|0
1606402610000|2020-11-26 14:56:50|28073.93|28073.93|28078.23|28078.23|28078.23|28078.23|28073.93|28073.93|0
1606402690000|2020-11-26 14:58:10|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|28069.62|28069.62|0
1606402700000|2020-11-26 14:58:20|28069.62|28069.62|28069.62|28069.62|28069.62|28069.62|28069.62|28069.62|0
1606402710000|2020-11-26 14:58:30|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|0
1606402720000|2020-11-26 14:58:40|28069.62|28069.62|28069.62|28069.62|28069.62|28069.62|28069.62|28069.62|0
1606402730000|2020-11-26 14:58:50|28065.32|28065.32|28065.32|28065.32|28065.32|28065.32|28065.32|28065.32|0
1606402780000|2020-11-26 14:59:40|28061.76|28061.76|28061.76|28061.76|28061.76|28061.76|28061.76|28061.76|0
1606402800000|2020-11-26 15:00:00|28057.45|28057.45|28061.76|28061.76|28061.76|28061.76|28057.45|28057.45|0
1606402810000|2020-11-26 15:00:10|28066.07|28066.07|28066.07|28066.07|28066.07|28066.07|28066.07|28066.07|0
1606402820000|2020-11-26 15:00:20|28074.68|28074.68|28076.46|28076.46|28076.46|28076.46|28074.68|28074.68|0
1606402840000|2020-11-26 15:00:40|28080.76|28080.76|28082.54|28082.54|28082.54|28082.54|28080.76|28080.76|0
1606402850000|2020-11-26 15:00:50|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|0
1606402870000|2020-11-26 15:01:10|28082.54|28082.54|28076.46|28076.46|28082.54|28082.54|28076.46|28076.46|0
1606402880000|2020-11-26 15:01:20|28067.84|28067.84|28067.84|28067.84|28067.84|28067.84|28067.84|28067.84|0
1606402940000|2020-11-26 15:02:20|28063.54|28063.54|28059.23|28059.23|28063.54|28063.54|28059.23|28059.23|0
1606402970000|2020-11-26 15:02:50|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|0
1606402980000|2020-11-26 15:03:00|28053.15|28053.15|28051.37|28051.37|28053.15|28053.15|28051.37|28051.37|0
1606403000000|2020-11-26 15:03:20|28047.06|28047.06|28063.54|28063.54|28063.54|28063.54|28047.06|28047.06|0
1606403010000|2020-11-26 15:03:30|28076.46|28076.46|28076.46|28076.46|28076.46|28076.46|28076.46|28076.46|0
1606403020000|2020-11-26 15:03:40|28078.23|28078.23|28078.23|28078.23|28078.23|28078.23|28078.23|28078.23|0
1606403070000|2020-11-26 15:04:30|28074.68|28074.68|28074.68|28074.68|28074.68|28074.68|28074.68|28074.68|0
1606403080000|2020-11-26 15:04:40|28066.07|28066.07|28066.07|28066.07|28066.07|28066.07|28066.07|28066.07|0
1606403090000|2020-11-26 15:04:50|28070.37|28070.37|28068.6|28068.6|28070.37|28070.37|28068.6|28068.6|0
1606403130000|2020-11-26 15:05:30|28072.9|28072.9|28072.9|28072.9|28072.9|28072.9|28072.9|28072.9|0
1606403140000|2020-11-26 15:05:40|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|0
1606403150000|2020-11-26 15:05:50|28070.37|28070.37|28070.37|28070.37|28070.37|28070.37|28070.37|28070.37|0
1606403160000|2020-11-26 15:06:00|28074.68|28074.68|28074.68|28074.68|28074.68|28074.68|28074.68|28074.68|0
1606403200000|2020-11-26 15:06:40|28072.9|28072.9|28064.29|28064.29|28072.9|28072.9|28064.29|28064.29|0
1606403230000|2020-11-26 15:07:10|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|0
1606403240000|2020-11-26 15:07:20|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|0
1606403250000|2020-11-26 15:07:30|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|0
1606403280000|2020-11-26 15:08:00|28040.98|28040.98|28039.2|28039.2|28040.98|28040.98|28039.2|28039.2|0
1606403290000|2020-11-26 15:08:10|28034.9|28034.9|28039.2|28039.2|28039.2|28039.2|28034.9|28034.9|0
1606403320000|2020-11-26 15:08:40|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|0
1606403330000|2020-11-26 15:08:50|28047.06|28047.06|28047.06|28047.06|28047.06|28047.06|28047.06|28047.06|0
1606403340000|2020-11-26 15:09:00|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|28045.29|0
1606403360000|2020-11-26 15:09:20|28058.21|28058.21|28058.21|28058.21|28058.21|28058.21|28058.21|28058.21|0
1606403380000|2020-11-26 15:09:40|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|0
1606403400000|2020-11-26 15:10:00|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|0
1606403420000|2020-11-26 15:10:20|28051.37|28051.37|28047.06|28047.06|28051.37|28051.37|28047.06|28047.06|0
1606403460000|2020-11-26 15:11:00|28042.76|28042.76|28042.76|28042.76|28042.76|28042.76|28038.45|28038.45|0
1606403480000|2020-11-26 15:11:20|28038.45|28038.45|28038.45|28038.45|28038.45|28038.45|28038.45|28038.45|0
1606403540000|2020-11-26 15:12:20|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|0
1606403550000|2020-11-26 15:12:30|28025.53|28025.53|28023.76|28023.76|28025.53|28025.53|28023.76|28023.76|0
1606403560000|2020-11-26 15:12:40|28025.53|28025.53|28025.53|28025.53|28025.53|28025.53|28025.53|28025.53|0
1606403590000|2020-11-26 15:13:10|28023.76|28023.76|28021.98|28021.98|28023.76|28023.76|28021.98|28021.98|0
1606403600000|2020-11-26 15:13:20|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|0
1606403620000|2020-11-26 15:13:40|28019.45|28019.45|28019.45|28019.45|28019.45|28019.45|28019.45|28019.45|0
1606403630000|2020-11-26 15:13:50|28015.89|28015.89|28015.89|28015.89|28015.89|28015.89|28015.89|28015.89|0
1606403640000|2020-11-26 15:14:00|28007.28|28007.28|28011.59|28011.59|28015.89|28015.89|28007.28|28007.28|0
1606403670000|2020-11-26 15:14:30|28007.28|28007.28|28020.2|28020.2|28020.2|28020.2|28007.28|28007.28|0
1606403680000|2020-11-26 15:14:40|28021.98|28021.98|28021.98|28021.98|28021.98|28021.98|28021.98|28021.98|0
1606403710000|2020-11-26 15:15:10|28023.76|28023.76|28023.76|28023.76|28023.76|28023.76|28023.76|28023.76|0
1606403730000|2020-11-26 15:15:30|28028.06|28028.06|28028.06|28028.06|28028.06|28028.06|28028.06|28028.06|0
1606403740000|2020-11-26 15:15:40|28026.28|28026.28|28021.98|28021.98|28026.28|28026.28|28021.98|28021.98|0
1606403760000|2020-11-26 15:16:00|28020.2|28020.2|28020.2|28020.2|28020.2|28020.2|28020.2|28020.2|0
1606403770000|2020-11-26 15:16:10|28015.89|28015.89|28015.89|28015.89|28015.89|28015.89|28015.89|28015.89|0
1606403780000|2020-11-26 15:16:20|28014.12|28014.12|28014.12|28014.12|28014.12|28014.12|28014.12|28014.12|0
1606403840000|2020-11-26 15:17:20|28018.42|28018.42|28018.42|28018.42|28018.42|28018.42|28018.42|28018.42|0
1606403870000|2020-11-26 15:17:50|28027.04|28027.04|28027.04|28027.04|28027.04|28027.04|28027.04|28027.04|0
1606403910000|2020-11-26 15:18:30|28025.26|28025.26|28012.34|28012.34|28025.26|28025.26|28012.34|28012.34|0
1606403930000|2020-11-26 15:18:50|28010.56|28010.56|28010.56|28010.56|28010.56|28010.56|28010.56|28010.56|0
1606403940000|2020-11-26 15:19:00|28014.87|28014.87|28014.87|28014.87|28014.87|28014.87|28014.87|28014.87|0
1606403970000|2020-11-26 15:19:30|28013.09|28013.09|28014.87|28014.87|28014.87|28014.87|28013.09|28013.09|0
1606403980000|2020-11-26 15:19:40|28019.17|28019.17|28019.17|28019.17|28019.17|28019.17|28019.17|28019.17|0
1606403990000|2020-11-26 15:19:50|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|0
1606404000000|2020-11-26 15:20:00|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|0
1606404030000|2020-11-26 15:20:30|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|0
1606404040000|2020-11-26 15:20:40|28017.4|28017.4|28017.4|28017.4|28019.17|28019.17|28017.4|28017.4|0
1606404050000|2020-11-26 15:20:50|28019.17|28019.17|28014.87|28014.87|28019.17|28019.17|28014.87|28014.87|0
1606404100000|2020-11-26 15:21:40|28013.09|28013.09|28011.31|28011.31|28013.09|28013.09|28011.31|28011.31|0
1606404120000|2020-11-26 15:22:00|28009.54|28009.54|27999.15|27999.15|28009.54|28009.54|27999.15|27999.15|0
1606404140000|2020-11-26 15:22:20|27986.23|27986.23|27981.92|27981.92|27986.23|27986.23|27981.92|27981.92|0
1606404150000|2020-11-26 15:22:30|27986.23|27986.23|27990.53|27990.53|27990.53|27990.53|27986.23|27986.23|0
1606404170000|2020-11-26 15:22:50|27988.76|27988.76|27984.45|27984.45|27988.76|27988.76|27984.45|27984.45|0
1606404200000|2020-11-26 15:23:20|27982.67|27982.67|27974.06|27974.06|27982.67|27982.67|27974.06|27974.06|0
1606404240000|2020-11-26 15:24:00|27978.37|27978.37|27986.98|27986.98|27986.98|27986.98|27978.37|27978.37|0
1606404280000|2020-11-26 15:24:40|27985.2|27985.2|27985.2|27985.2|27985.2|27985.2|27985.2|27985.2|0
1606404290000|2020-11-26 15:24:50|27986.98|27986.98|27986.98|27986.98|27986.98|27986.98|27986.98|27986.98|0
1606404300000|2020-11-26 15:25:00|27991.28|27991.28|27991.28|27991.28|27991.28|27991.28|27991.28|27991.28|0
1606404340000|2020-11-26 15:25:40|27989.51|27989.51|27987.73|27987.73|27989.51|27989.51|27987.73|27987.73|0
1606404350000|2020-11-26 15:25:50|27985.95|27985.95|27985.95|27985.95|27985.95|27985.95|27985.95|27985.95|0
1606404360000|2020-11-26 15:26:00|27977.34|27977.34|27973.03|27973.03|27977.34|27977.34|27973.03|27973.03|0
1606404390000|2020-11-26 15:26:30|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|0
1606404400000|2020-11-26 15:26:40|27969.48|27969.48|27963.39|27963.39|27969.48|27969.48|27963.39|27963.39|0
1606404430000|2020-11-26 15:27:10|27959.09|27959.09|27959.09|27959.09|27959.09|27959.09|27959.09|27959.09|0
1606404450000|2020-11-26 15:27:30|27963.39|27963.39|27984.17|27984.17|27984.17|27984.17|27963.39|27963.39|0
1606404460000|2020-11-26 15:27:40|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|0
1606404490000|2020-11-26 15:28:10|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|0
1606404520000|2020-11-26 15:28:40|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|0
1606404540000|2020-11-26 15:29:00|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|0
1606404550000|2020-11-26 15:29:10|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|0
1606404590000|2020-11-26 15:29:50|27966.95|27966.95|27966.95|27966.95|27966.95|27966.95|27966.95|27966.95|0
1606404600000|2020-11-26 15:30:00|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|27971.26|0
1606404610000|2020-11-26 15:30:10|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|0
1606404640000|2020-11-26 15:30:40|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|0
1606404660000|2020-11-26 15:31:00|27978.09|27978.09|27978.09|27978.09|27978.09|27978.09|27978.09|27978.09|0
1606404670000|2020-11-26 15:31:10|27981.65|27981.65|27981.65|27981.65|27981.65|27981.65|27981.65|27981.65|0
1606404720000|2020-11-26 15:32:00|27977.34|27977.34|27975.56|27975.56|27977.34|27977.34|27975.56|27975.56|0
1606404730000|2020-11-26 15:32:10|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|0
1606404760000|2020-11-26 15:32:40|27975.56|27975.56|27978.09|27978.09|27979.87|27979.87|27975.56|27975.56|0
1606404790000|2020-11-26 15:33:10|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|0
1606404800000|2020-11-26 15:33:20|27978.09|27978.09|27978.09|27978.09|27978.09|27978.09|27978.09|27978.09|0
1606404810000|2020-11-26 15:33:30|27982.4|27982.4|27978.09|27978.09|27982.4|27982.4|27978.09|27978.09|0
1606404820000|2020-11-26 15:33:40|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|0
1606404840000|2020-11-26 15:34:00|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|0
1606404870000|2020-11-26 15:34:30|27978.09|27978.09|27973.78|27973.78|27978.09|27978.09|27973.78|27973.78|0
1606404900000|2020-11-26 15:35:00|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|0
1606404920000|2020-11-26 15:35:20|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|0
1606404940000|2020-11-26 15:35:40|27976.31|27976.31|27976.31|27976.31|27976.31|27976.31|27976.31|27976.31|0
1606404950000|2020-11-26 15:35:50|27967.7|27967.7|27967.7|27967.7|27967.7|27967.7|27967.7|27967.7|0
1606405000000|2020-11-26 15:36:40|27963.39|27963.39|27959.09|27959.09|27963.39|27963.39|27959.09|27959.09|0
1606405030000|2020-11-26 15:37:10|27957.31|27957.31|27957.31|27957.31|27957.31|27957.31|27957.31|27957.31|0
1606405040000|2020-11-26 15:37:20|27955.53|27955.53|27953.76|27953.76|27955.53|27955.53|27953.76|27953.76|0
1606405050000|2020-11-26 15:37:30|27949.45|27949.45|27940.84|27940.84|27949.45|27949.45|27940.84|27940.84|0
1606405060000|2020-11-26 15:37:40|27942.61|27942.61|27951.23|27951.23|27951.23|27951.23|27942.61|27942.61|0
1606405080000|2020-11-26 15:38:00|27957.31|27957.31|27957.31|27957.31|27957.31|27957.31|27957.31|27957.31|0
1606405090000|2020-11-26 15:38:10|27965.92|27965.92|27967.7|27967.7|27967.7|27967.7|27965.92|27965.92|0
1606405120000|2020-11-26 15:38:40|27964.15|27964.15|27964.15|27964.15|27964.15|27964.15|27964.15|27964.15|0
1606405170000|2020-11-26 15:39:30|27959.84|27959.84|27955.53|27955.53|27959.84|27959.84|27955.53|27955.53|0
1606405180000|2020-11-26 15:39:40|27951.23|27951.23|27955.53|27955.53|27955.53|27955.53|27951.23|27951.23|0
1606405190000|2020-11-26 15:39:50|27959.84|27959.84|27959.84|27959.84|27959.84|27959.84|27959.84|27959.84|0
1606405200000|2020-11-26 15:40:00|27961.62|27961.62|27963.39|27963.39|27963.39|27963.39|27961.62|27961.62|0
1606405270000|2020-11-26 15:41:10|27967.7|27967.7|27967.7|27967.7|27967.7|27967.7|27967.7|27967.7|0
1606405300000|2020-11-26 15:41:40|27972.01|27972.01|27972.01|27972.01|27972.01|27972.01|27972.01|27972.01|0
1606405320000|2020-11-26 15:42:00|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|27973.78|0
1606405340000|2020-11-26 15:42:20|27978.09|27978.09|27979.87|27979.87|27979.87|27979.87|27978.09|27978.09|0
1606405360000|2020-11-26 15:42:40|27984.17|27984.17|27984.17|27984.17|27984.17|27984.17|27984.17|27984.17|0
1606405370000|2020-11-26 15:42:50|27988.48|27988.48|27984.17|27984.17|27988.48|27988.48|27984.17|27984.17|0
1606405390000|2020-11-26 15:43:10|27988.48|27988.48|27997.09|27997.09|27997.09|27997.09|27988.48|27988.48|0
1606405440000|2020-11-26 15:44:00|27992.79|27992.79|27992.79|27992.79|27992.79|27992.79|27992.79|27992.79|0
1606405450000|2020-11-26 15:44:10|27989.23|27989.23|27987.45|27987.45|27989.23|27989.23|27987.45|27987.45|0
1606405470000|2020-11-26 15:44:30|27985.68|27985.68|27983.9|27983.9|27985.68|27985.68|27983.9|27983.9|0
1606405480000|2020-11-26 15:44:40|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|0
1606405560000|2020-11-26 15:46:00|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|0
1606405590000|2020-11-26 15:46:30|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|0
1606405630000|2020-11-26 15:47:10|27977.82|27977.82|27977.82|27977.82|27977.82|27977.82|27977.82|27977.82|0
1606405640000|2020-11-26 15:47:20|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|0
1606405660000|2020-11-26 15:47:40|27983.9|27983.9|27983.9|27983.9|27983.9|27983.9|27983.9|27983.9|0
1606405690000|2020-11-26 15:48:10|27982.12|27982.12|27986.43|27986.43|27986.43|27986.43|27982.12|27982.12|0
1606405720000|2020-11-26 15:48:40|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|0
1606405730000|2020-11-26 15:48:50|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|0
1606405760000|2020-11-26 15:49:20|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|0
1606405770000|2020-11-26 15:49:30|27986.43|27986.43|27995.04|27995.04|27995.04|27995.04|27986.43|27986.43|0
1606405790000|2020-11-26 15:49:50|27990.73|27990.73|27984.65|27984.65|27990.73|27990.73|27984.65|27984.65|0
1606405840000|2020-11-26 15:50:40|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|0
1606405870000|2020-11-26 15:51:10|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|0
1606405880000|2020-11-26 15:51:20|27991.49|27991.49|27991.49|27991.49|27991.49|27991.49|27991.49|27991.49|0
1606405910000|2020-11-26 15:51:50|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|0
1606405920000|2020-11-26 15:52:00|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|0
1606405930000|2020-11-26 15:52:10|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|0
1606405950000|2020-11-26 15:52:30|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|0
1606405970000|2020-11-26 15:52:50|27990.73|27990.73|27988.96|27988.96|27990.73|27990.73|27988.96|27988.96|0
1606405990000|2020-11-26 15:53:10|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|27993.26|0
1606406000000|2020-11-26 15:53:20|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|0
1606406050000|2020-11-26 15:54:10|28006.18|28006.18|28006.18|28006.18|28006.18|28006.18|28006.18|28006.18|0
1606406080000|2020-11-26 15:54:40|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|0
1606406090000|2020-11-26 15:54:50|28000.1|28000.1|27995.79|27995.79|28000.1|28000.1|27995.79|27995.79|0
1606406100000|2020-11-26 15:55:00|28000.1|28000.1|28011.52|28011.52|28011.52|28011.52|28000.1|28000.1|0
1606406110000|2020-11-26 15:55:10|28007.21|28007.21|28007.21|28007.21|28007.21|28007.21|28007.21|28007.21|0
1606406120000|2020-11-26 15:55:20|27998.6|27998.6|28007.21|28007.21|28007.21|28007.21|27998.6|27998.6|0
1606406130000|2020-11-26 15:55:30|28002.9|28002.9|28002.9|28002.9|28002.9|28002.9|28002.9|28002.9|0
1606406140000|2020-11-26 15:55:40|27999.35|27999.35|27995.04|27995.04|27999.35|27999.35|27995.04|27995.04|0
1606406150000|2020-11-26 15:55:50|27998.6|27998.6|27989.98|27989.98|27998.6|27998.6|27985.68|27985.68|0
1606406180000|2020-11-26 15:56:20|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|0
1606406250000|2020-11-26 15:57:30|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|0
1606406270000|2020-11-26 15:57:50|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|27983.9|27983.9|0
1606406280000|2020-11-26 15:58:00|27983.9|27983.9|27983.9|27983.9|27983.9|27983.9|27983.9|27983.9|0
1606406300000|2020-11-26 15:58:20|27985.68|27985.68|27996.07|27996.07|27996.07|27996.07|27985.68|27985.68|0
1606406350000|2020-11-26 15:59:10|27991.76|27991.76|27997.84|27997.84|27997.84|27997.84|27991.76|27991.76|0
1606406380000|2020-11-26 15:59:40|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|0
1606406410000|2020-11-26 16:00:10|27997.84|27997.84|27999.62|27999.62|27999.62|27999.62|27997.84|27997.84|0
1606406420000|2020-11-26 16:00:20|28003.93|28003.93|28008.23|28008.23|28008.23|28008.23|28003.93|28003.93|0
1606406440000|2020-11-26 16:00:40|28010.01|28010.01|28016.1|28016.1|28016.1|28016.1|28010.01|28010.01|0
1606406490000|2020-11-26 16:01:30|28011.79|28011.79|28010.01|28010.01|28011.79|28011.79|28010.01|28010.01|0
1606406510000|2020-11-26 16:01:50|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|0
1606406560000|2020-11-26 16:02:40|28003.93|28003.93|27993.54|27993.54|28003.93|28003.93|27991.01|27991.01|0
1606406590000|2020-11-26 16:03:10|27997.84|27997.84|27997.84|27997.84|27997.84|27997.84|27997.84|27997.84|0
1606406610000|2020-11-26 16:03:30|28002.15|28002.15|28002.15|28002.15|28002.15|28002.15|28002.15|28002.15|0
1606406620000|2020-11-26 16:03:40|28006.46|28006.46|28006.46|28006.46|28006.46|28006.46|28006.46|28006.46|0
1606406680000|2020-11-26 16:04:40|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|28008.23|0
1606406710000|2020-11-26 16:05:10|28003.93|28003.93|28003.93|28003.93|28003.93|28003.93|28003.93|28003.93|0
1606406720000|2020-11-26 16:05:20|28002.15|28002.15|28002.15|28002.15|28002.15|28002.15|28002.15|28002.15|0
1606406730000|2020-11-26 16:05:30|28003.93|28003.93|28003.93|28003.93|28003.93|28003.93|28003.93|28003.93|0
1606406750000|2020-11-26 16:05:50|27999.62|27999.62|27999.62|27999.62|27999.62|27999.62|27999.62|27999.62|0
1606406770000|2020-11-26 16:06:10|28001.4|28001.4|28003.18|28003.18|28003.18|28003.18|28001.4|28001.4|0
1606406790000|2020-11-26 16:06:30|28007.48|28007.48|28007.48|28007.48|28007.48|28007.48|28007.48|28007.48|0
1606406820000|2020-11-26 16:07:00|28009.26|28009.26|28009.26|28009.26|28009.26|28009.26|28009.26|28009.26|0
1606406840000|2020-11-26 16:07:20|28004.95|28004.95|28004.95|28004.95|28004.95|28004.95|28004.95|28004.95|0
1606406850000|2020-11-26 16:07:30|28006.73|28006.73|28006.73|28006.73|28006.73|28006.73|28006.73|28006.73|0
1606406860000|2020-11-26 16:07:40|28008.51|28008.51|28020.68|28020.68|28020.68|28020.68|28008.51|28008.51|0
1606406870000|2020-11-26 16:07:50|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|0
1606406890000|2020-11-26 16:08:10|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|0
1606406920000|2020-11-26 16:08:40|28010.29|28010.29|28010.29|28010.29|28010.29|28010.29|28010.29|28010.29|0
1606406930000|2020-11-26 16:08:50|28014.59|28014.59|28018.9|28018.9|28018.9|28018.9|28014.59|28014.59|0
1606406950000|2020-11-26 16:09:10|28017.12|28017.12|28017.12|28017.12|28017.12|28017.12|28017.12|28017.12|0
1606406980000|2020-11-26 16:09:40|28018.9|28018.9|28014.59|28014.59|28018.9|28018.9|28014.59|28014.59|0
1606407000000|2020-11-26 16:10:00|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|0
1606407010000|2020-11-26 16:10:10|28017.12|28017.12|28017.12|28017.12|28017.12|28017.12|28017.12|28017.12|0
1606407020000|2020-11-26 16:10:20|28008.51|28008.51|28012.82|28012.82|28012.82|28012.82|28008.51|28008.51|0
1606407030000|2020-11-26 16:10:30|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|0
1606407040000|2020-11-26 16:10:40|28010.29|28010.29|28013.84|28013.84|28013.84|28013.84|28010.29|28010.29|0
1606407050000|2020-11-26 16:10:50|28018.15|28018.15|28022.45|28022.45|28022.45|28022.45|28018.15|28018.15|0
1606407060000|2020-11-26 16:11:00|28018.15|28018.15|28018.15|28018.15|28018.15|28018.15|28018.15|28018.15|0
1606407070000|2020-11-26 16:11:10|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|0
1606407110000|2020-11-26 16:11:50|28022.45|28022.45|28018.15|28018.15|28022.45|28022.45|28018.15|28018.15|0
1606407120000|2020-11-26 16:12:00|28019.93|28019.93|28021.7|28021.7|28021.7|28021.7|28019.93|28019.93|0
1606407130000|2020-11-26 16:12:10|28023.48|28023.48|28023.48|28023.48|28025.26|28025.26|28023.48|28023.48|0
1606407150000|2020-11-26 16:12:30|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|0
1606407160000|2020-11-26 16:12:40|28029.56|28029.56|28031.34|28031.34|28031.34|28031.34|28029.56|28029.56|0
1606407190000|2020-11-26 16:13:10|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|0
1606407240000|2020-11-26 16:14:00|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|0
1606407250000|2020-11-26 16:14:10|28020.95|28020.95|28019.17|28019.17|28020.95|28020.95|28019.17|28019.17|0
1606407290000|2020-11-26 16:14:50|28014.87|28014.87|28014.87|28014.87|28014.87|28014.87|28014.87|28014.87|0
1606407300000|2020-11-26 16:15:00|28016.65|28016.65|28034.9|28034.9|28034.9|28034.9|28016.65|28016.65|0
1606407310000|2020-11-26 16:15:10|28036.67|28036.67|28036.67|28036.67|28036.67|28036.67|28036.67|28036.67|0
1606407320000|2020-11-26 16:15:20|28040.98|28040.98|28033.12|28033.12|28040.98|28040.98|28033.12|28033.12|0
1606407340000|2020-11-26 16:15:40|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|0
1606407350000|2020-11-26 16:15:50|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|0
1606407360000|2020-11-26 16:16:00|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|0
1606407370000|2020-11-26 16:16:10|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|0
1606407380000|2020-11-26 16:16:20|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|28025.26|0
1606407400000|2020-11-26 16:16:40|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|0
1606407430000|2020-11-26 16:17:10|28025.26|28025.26|28020.95|28020.95|28025.26|28025.26|28020.95|28020.95|0
1606407480000|2020-11-26 16:18:00|28022.73|28022.73|28024.51|28024.51|28024.51|28024.51|28022.73|28022.73|0
1606407490000|2020-11-26 16:18:10|28028.81|28028.81|28028.81|28028.81|28028.81|28028.81|28028.81|28028.81|0
1606407500000|2020-11-26 16:18:20|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|0
1606407530000|2020-11-26 16:18:50|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|0
1606407550000|2020-11-26 16:19:10|28037.43|28037.43|28041.73|28041.73|28041.73|28041.73|28037.43|28037.43|0
1606407580000|2020-11-26 16:19:40|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|0
1606407610000|2020-11-26 16:20:10|28041.73|28041.73|28037.43|28037.43|28041.73|28041.73|28037.43|28037.43|0
1606407620000|2020-11-26 16:20:20|28033.12|28033.12|28033.12|28033.12|28033.12|28033.12|28028.81|28028.81|0
1606407660000|2020-11-26 16:21:00|28031.34|28031.34|28039.2|28039.2|28039.2|28039.2|28031.34|28031.34|0
1606407670000|2020-11-26 16:21:10|28043.51|28043.51|28041.73|28041.73|28043.51|28043.51|28041.73|28041.73|0
1606407710000|2020-11-26 16:21:50|28039.95|28039.95|28039.95|28039.95|28039.95|28039.95|28039.95|28039.95|0
1606407720000|2020-11-26 16:22:00|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|0
1606407740000|2020-11-26 16:22:20|28029.56|28029.56|28027.79|28027.79|28029.56|28029.56|28027.79|28027.79|0
1606407750000|2020-11-26 16:22:30|28023.48|28023.48|28023.48|28023.48|28023.48|28023.48|28023.48|28023.48|0
1606407760000|2020-11-26 16:22:40|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|0
1606407780000|2020-11-26 16:23:00|28025.26|28025.26|28035.65|28035.65|28035.65|28035.65|28025.26|28025.26|0
1606407790000|2020-11-26 16:23:10|28037.43|28037.43|28039.95|28039.95|28039.95|28039.95|28035.65|28035.65|0
1606407810000|2020-11-26 16:23:30|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|28031.34|0
1606407840000|2020-11-26 16:24:00|28037.43|28037.43|28039.2|28039.2|28039.2|28039.2|28037.43|28037.43|0
1606407880000|2020-11-26 16:24:40|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|0
1606407910000|2020-11-26 16:25:10|28030.59|28030.59|28026.28|28026.28|28030.59|28030.59|28026.28|28026.28|0
1606407920000|2020-11-26 16:25:20|28030.59|28030.59|28034.9|28034.9|28034.9|28034.9|28030.59|28030.59|0
1606407930000|2020-11-26 16:25:30|28036.67|28036.67|28040.98|28040.98|28040.98|28040.98|28036.67|28036.67|0
1606407940000|2020-11-26 16:25:40|28036.67|28036.67|28036.67|28036.67|28036.67|28036.67|28036.67|28036.67|0
1606407950000|2020-11-26 16:25:50|28040.98|28040.98|28040.98|28040.98|28040.98|28040.98|28040.98|28040.98|0
1606407960000|2020-11-26 16:26:00|28036.67|28036.67|28034.9|28034.9|28036.67|28036.67|28034.9|28034.9|0
1606407990000|2020-11-26 16:26:30|28026.28|28026.28|28026.28|28026.28|28026.28|28026.28|28026.28|28026.28|0
1606408000000|2020-11-26 16:26:40|28030.59|28030.59|28030.59|28030.59|28030.59|28030.59|28030.59|28030.59|0
1606408020000|2020-11-26 16:27:00|28032.37|28032.37|28034.15|28034.15|28034.15|28034.15|28032.37|28032.37|0
1606408030000|2020-11-26 16:27:10|28038.45|28038.45|28034.15|28034.15|28038.45|28038.45|28034.15|28034.15|0
1606408050000|2020-11-26 16:27:30|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|28029.84|0
1606408060000|2020-11-26 16:27:40|28034.15|28034.15|28029.84|28029.84|28034.15|28034.15|28029.84|28029.84|0
1606408080000|2020-11-26 16:28:00|28034.15|28034.15|28026.28|28026.28|28034.15|28034.15|28026.28|28026.28|0
1606408090000|2020-11-26 16:28:10|28017.67|28017.67|28026.28|28026.28|28026.28|28026.28|28017.67|28017.67|0
1606408100000|2020-11-26 16:28:20|28021.98|28021.98|28021.98|28021.98|28021.98|28021.98|28017.67|28017.67|0
1606408110000|2020-11-26 16:28:30|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|0
1606408140000|2020-11-26 16:29:00|28021.98|28021.98|28026.28|28026.28|28026.28|28026.28|28020.2|28020.2|0
1606408150000|2020-11-26 16:29:10|28030.59|28030.59|28049.59|28049.59|28049.59|28049.59|28030.59|28030.59|0
1606408170000|2020-11-26 16:29:30|28045.29|28045.29|28047.06|28047.06|28047.06|28047.06|28045.29|28045.29|0
1606408180000|2020-11-26 16:29:40|28051.37|28051.37|28061.76|28061.76|28061.76|28061.76|28051.37|28051.37|0
1606408190000|2020-11-26 16:29:50|28053.15|28053.15|28045.29|28045.29|28061.76|28061.76|28045.29|28045.29|0
1606464900000|2020-11-27 08:15:00|27695.03|27695.03|27682.86|27682.86|27695.03|27695.03|27678.55|27678.55|0
1606464910000|2020-11-27 08:15:10|27681.08|27681.08|27669.67|27669.67|27684.64|27684.64|27669.67|27669.67|0
1606464920000|2020-11-27 08:15:20|27661.05|27661.05|27666.11|27666.11|27667.14|27667.14|27657.5|27657.5|0
1606464930000|2020-11-27 08:15:30|27679.03|27679.03|27678.28|27678.28|27680.06|27680.06|27674.73|27674.73|0
1606464940000|2020-11-27 08:15:40|27669.67|27669.67|27678.28|27678.28|27678.28|27678.28|27669.67|27669.67|0
1606464950000|2020-11-27 08:15:50|27680.06|27680.06|27684.36|27684.36|27684.36|27684.36|27680.06|27680.06|0
1606464960000|2020-11-27 08:16:00|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|0
1606464970000|2020-11-27 08:16:10|27675.75|27675.75|27675.75|27675.75|27675.75|27675.75|27675.75|27675.75|0
1606464980000|2020-11-27 08:16:20|27671.44|27671.44|27671.44|27671.44|27671.44|27671.44|27671.44|27671.44|0
1606464990000|2020-11-27 08:16:30|27667.14|27667.14|27652.44|27652.44|27667.14|27667.14|27652.44|27652.44|0
1606465010000|2020-11-27 08:16:50|27665.36|27665.36|27665.36|27665.36|27665.36|27665.36|27665.36|27665.36|0
1606465020000|2020-11-27 08:17:00|27661.81|27661.81|27653.19|27653.19|27661.81|27661.81|27648.89|27648.89|0
1606465030000|2020-11-27 08:17:10|27651.42|27651.42|27648.89|27648.89|27651.42|27651.42|27647.11|27647.11|0
1606465040000|2020-11-27 08:17:20|27644.58|27644.58|27644.58|27644.58|27648.89|27648.89|27644.58|27644.58|0
1606465050000|2020-11-27 08:17:30|27642.8|27642.8|27634.94|27634.94|27642.8|27642.8|27634.94|27634.94|0
1606465060000|2020-11-27 08:17:40|27639.25|27639.25|27643.55|27643.55|27643.55|27643.55|27639.25|27639.25|0
1606465070000|2020-11-27 08:17:50|27638.22|27638.22|27638.22|27638.22|27638.22|27638.22|27638.22|27638.22|0
1606465100000|2020-11-27 08:18:20|27633.92|27633.92|27638.22|27638.22|27638.22|27638.22|27633.92|27633.92|0
1606465120000|2020-11-27 08:18:40|27645.33|27645.33|27645.33|27645.33|27648.89|27648.89|27645.33|27645.33|0
1606465130000|2020-11-27 08:18:50|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|0
1606465140000|2020-11-27 08:19:00|27652.17|27652.17|27644.31|27644.31|27652.17|27652.17|27644.31|27644.31|0
1606465150000|2020-11-27 08:19:10|27642.53|27642.53|27624.28|27624.28|27642.53|27642.53|27624.28|27624.28|0
1606465190000|2020-11-27 08:19:50|27628.58|27628.58|27628.58|27628.58|27628.58|27628.58|27628.58|27628.58|0
1606465200000|2020-11-27 08:20:00|27637.2|27637.2|27630.36|27630.36|27638.97|27638.97|27630.36|27630.36|0
1606465210000|2020-11-27 08:20:10|27623.25|27623.25|27621.47|27621.47|27623.25|27623.25|27621.47|27621.47|0
1606465220000|2020-11-27 08:20:20|27625.78|27625.78|27636.44|27636.44|27636.44|27636.44|27625.78|27625.78|0
1606465230000|2020-11-27 08:20:30|27641.78|27641.78|27654.7|27654.7|27654.7|27654.7|27641.78|27641.78|0
1606465240000|2020-11-27 08:20:40|27676.23|27676.23|27692.98|27692.98|27692.98|27692.98|27676.23|27676.23|0
1606465260000|2020-11-27 08:21:00|27694.75|27694.75|27681.83|27681.83|27694.75|27694.75|27681.83|27681.83|0
1606465270000|2020-11-27 08:21:10|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|27690.45|0
1606465280000|2020-11-27 08:21:20|27688.67|27688.67|27688.67|27688.67|27688.67|27688.67|27688.67|27688.67|0
1606465290000|2020-11-27 08:21:30|27684.36|27684.36|27684.36|27684.36|27684.36|27684.36|27684.36|27684.36|0
1606465310000|2020-11-27 08:21:50|27680.06|27680.06|27667.89|27667.89|27680.06|27680.06|27667.89|27667.89|0
1606465340000|2020-11-27 08:22:20|27663.58|27663.58|27663.58|27663.58|27663.58|27663.58|27663.58|27663.58|0
1606465370000|2020-11-27 08:22:50|27654.97|27654.97|27650.66|27650.66|27654.97|27654.97|27650.66|27650.66|0
1606465380000|2020-11-27 08:23:00|27646.36|27646.36|27654.97|27654.97|27654.97|27654.97|27646.36|27646.36|0
1606465400000|2020-11-27 08:23:20|27656.75|27656.75|27640.27|27640.27|27656.75|27656.75|27640.27|27640.27|0
1606465420000|2020-11-27 08:23:40|27638.5|27638.5|27647.11|27647.11|27647.11|27647.11|27638.5|27638.5|0
1606465430000|2020-11-27 08:23:50|27651.42|27651.42|27651.42|27651.42|27651.42|27651.42|27651.42|27651.42|0
1606465440000|2020-11-27 08:24:00|27647.11|27647.11|27647.11|27647.11|27647.11|27647.11|27647.11|27647.11|0
1606465450000|2020-11-27 08:24:10|27642.8|27642.8|27647.11|27647.11|27647.11|27647.11|27642.8|27642.8|0
1606465460000|2020-11-27 08:24:20|27642.8|27642.8|27642.8|27642.8|27642.8|27642.8|27642.8|27642.8|0
1606465470000|2020-11-27 08:24:30|27637.47|27637.47|27627.08|27627.08|27637.47|27637.47|27627.08|27627.08|0
1606465490000|2020-11-27 08:24:50|27625.3|27625.3|27625.3|27625.3|27625.3|27625.3|27625.3|27625.3|0
1606465500000|2020-11-27 08:25:00|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|0
1606465510000|2020-11-27 08:25:10|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|0
1606465520000|2020-11-27 08:25:20|27609.58|27609.58|27600.97|27600.97|27609.58|27609.58|27600.97|27600.97|0
1606465530000|2020-11-27 08:25:30|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|0
1606465540000|2020-11-27 08:25:40|27619.97|27619.97|27619.97|27619.97|27621.75|27621.75|27619.97|27619.97|0
1606465550000|2020-11-27 08:25:50|27626.05|27626.05|27624.28|27624.28|27626.05|27626.05|27624.28|27624.28|0
1606465560000|2020-11-27 08:26:00|27628.58|27628.58|27628.58|27628.58|27628.58|27628.58|27628.58|27628.58|0
1606465580000|2020-11-27 08:26:20|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|0
1606465590000|2020-11-27 08:26:30|27633.92|27633.92|27635.69|27635.69|27635.69|27635.69|27633.92|27633.92|0
1606465600000|2020-11-27 08:26:40|27627.08|27627.08|27646.08|27646.08|27646.08|27646.08|27627.08|27627.08|0
1606465610000|2020-11-27 08:26:50|27641.78|27641.78|27640|27640|27641.78|27641.78|27640|27640|0
1606465630000|2020-11-27 08:27:10|27643.55|27643.55|27643.55|27643.55|27652.17|27652.17|27643.55|27643.55|0
1606465640000|2020-11-27 08:27:20|27639.25|27639.25|27635.69|27635.69|27639.25|27639.25|27635.69|27635.69|0
1606465660000|2020-11-27 08:27:40|27633.92|27633.92|27633.92|27633.92|27633.92|27633.92|27633.92|27633.92|0
1606465690000|2020-11-27 08:28:10|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|27612.38|27612.38|0
1606465700000|2020-11-27 08:28:20|27617.44|27617.44|27617.44|27617.44|27617.44|27617.44|27617.44|27617.44|0
1606465710000|2020-11-27 08:28:30|27613.14|27613.14|27613.14|27613.14|27613.14|27613.14|27613.14|27613.14|0
1606465720000|2020-11-27 08:28:40|27617.44|27617.44|27617.44|27617.44|27617.44|27617.44|27617.44|27617.44|0
1606465750000|2020-11-27 08:29:10|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|0
1606465770000|2020-11-27 08:29:30|27600.22|27600.22|27593.11|27593.11|27600.22|27600.22|27593.11|27593.11|0
1606465790000|2020-11-27 08:29:50|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|0
1606465810000|2020-11-27 08:30:10|27587.02|27587.02|27604.25|27604.25|27604.25|27604.25|27587.02|27587.02|0
1606465820000|2020-11-27 08:30:20|27608.55|27608.55|27604.25|27604.25|27608.55|27608.55|27604.25|27604.25|0
1606465830000|2020-11-27 08:30:30|27599.94|27599.94|27599.94|27599.94|27599.94|27599.94|27599.94|27599.94|0
1606465840000|2020-11-27 08:30:40|27607.8|27607.8|27612.11|27612.11|27612.11|27612.11|27607.8|27607.8|0
1606465870000|2020-11-27 08:31:10|27613.89|27613.89|27628.58|27628.58|27628.58|27628.58|27613.89|27613.89|0
1606465880000|2020-11-27 08:31:20|27630.36|27630.36|27621.75|27621.75|27630.36|27630.36|27621.75|27621.75|0
1606465890000|2020-11-27 08:31:30|27626.05|27626.05|27626.05|27626.05|27626.05|27626.05|27626.05|27626.05|0
1606465910000|2020-11-27 08:31:50|27627.83|27627.83|27636.44|27636.44|27636.44|27636.44|27627.83|27627.83|0
1606465930000|2020-11-27 08:32:10|27634.67|27634.67|27632.14|27632.14|27634.67|27634.67|27630.36|27630.36|0
1606465940000|2020-11-27 08:32:20|27633.92|27633.92|27640|27640|27646.84|27646.84|27633.92|27633.92|0
1606465950000|2020-11-27 08:32:30|27641.78|27641.78|27645.33|27645.33|27645.33|27645.33|27641.78|27641.78|0
1606465970000|2020-11-27 08:32:50|27636.72|27636.72|27636.72|27636.72|27636.72|27636.72|27636.72|27636.72|0
1606465980000|2020-11-27 08:33:00|27641.03|27641.03|27649.64|27649.64|27649.64|27649.64|27641.03|27641.03|0
1606466000000|2020-11-27 08:33:20|27641.03|27641.03|27641.03|27641.03|27641.03|27641.03|27641.03|27641.03|0
1606466020000|2020-11-27 08:33:40|27632.41|27632.41|27627.08|27627.08|27632.41|27632.41|27627.08|27627.08|0
1606466030000|2020-11-27 08:33:50|27628.86|27628.86|27624.55|27624.55|27628.86|27628.86|27624.55|27624.55|0
1606466050000|2020-11-27 08:34:10|27628.86|27628.86|27633.16|27633.16|27633.16|27633.16|27628.86|27628.86|0
1606466060000|2020-11-27 08:34:20|27634.94|27634.94|27634.94|27634.94|27634.94|27634.94|27634.94|27634.94|0
1606466080000|2020-11-27 08:34:40|27626.33|27626.33|27624.55|27624.55|27626.33|27626.33|27624.55|27624.55|0
1606466100000|2020-11-27 08:35:00|27620.25|27620.25|27622.02|27622.02|27622.02|27622.02|27620.25|27620.25|0
1606466110000|2020-11-27 08:35:10|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|0
1606466150000|2020-11-27 08:35:50|27600.49|27600.49|27600.49|27600.49|27600.49|27600.49|27600.49|27600.49|0
1606466160000|2020-11-27 08:36:00|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|0
1606466170000|2020-11-27 08:36:10|27604.8|27604.8|27601.24|27601.24|27604.8|27604.8|27601.24|27601.24|0
1606466180000|2020-11-27 08:36:20|27599.47|27599.47|27601.24|27601.24|27601.24|27601.24|27599.47|27599.47|0
1606466190000|2020-11-27 08:36:30|27599.47|27599.47|27605.55|27605.55|27605.55|27605.55|27599.47|27599.47|0
1606466200000|2020-11-27 08:36:40|27618.47|27618.47|27618.47|27618.47|27618.47|27618.47|27618.47|27618.47|0
1606466210000|2020-11-27 08:36:50|27622.77|27622.77|27622.77|27622.77|27622.77|27622.77|27622.77|27622.77|0
1606466220000|2020-11-27 08:37:00|27624.55|27624.55|27609.86|27609.86|27624.55|27624.55|27609.86|27609.86|0
1606466240000|2020-11-27 08:37:20|27615.94|27615.94|27615.94|27615.94|27615.94|27615.94|27615.94|27615.94|0
1606466290000|2020-11-27 08:38:10|27624.55|27624.55|27624.55|27624.55|27624.55|27624.55|27624.55|27624.55|0
1606466300000|2020-11-27 08:38:20|27615.94|27615.94|27612.38|27612.38|27615.94|27615.94|27612.38|27612.38|0
1606466320000|2020-11-27 08:38:40|27616.69|27616.69|27621|27621|27621|27621|27614.91|27614.91|0
1606466330000|2020-11-27 08:38:50|27616.69|27616.69|27614.91|27614.91|27616.69|27616.69|27614.91|27614.91|0
1606466340000|2020-11-27 08:39:00|27607.05|27607.05|27602.75|27602.75|27607.05|27607.05|27602.75|27602.75|0
1606466350000|2020-11-27 08:39:10|27598.44|27598.44|27600.22|27600.22|27600.22|27600.22|27598.44|27598.44|0
1606466360000|2020-11-27 08:39:20|27603.77|27603.77|27622.02|27622.02|27622.02|27622.02|27603.77|27603.77|0
1606466400000|2020-11-27 08:40:00|27620.25|27620.25|27620.25|27620.25|27620.25|27620.25|27620.25|27620.25|0
1606466420000|2020-11-27 08:40:20|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|27603.02|0
1606466430000|2020-11-27 08:40:30|27607.33|27607.33|27607.33|27607.33|27607.33|27607.33|27607.33|27607.33|0
1606466450000|2020-11-27 08:40:50|27603.77|27603.77|27614.16|27614.16|27614.16|27614.16|27603.77|27603.77|0
1606466480000|2020-11-27 08:41:20|27610.61|27610.61|27610.61|27610.61|27610.61|27610.61|27610.61|27610.61|0
1606466500000|2020-11-27 08:41:40|27608.83|27608.83|27607.05|27607.05|27608.83|27608.83|27607.05|27607.05|0
1606466530000|2020-11-27 08:42:10|27602.75|27602.75|27607.05|27607.05|27607.05|27607.05|27602.75|27602.75|0
1606466540000|2020-11-27 08:42:20|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|0
1606466550000|2020-11-27 08:42:30|27613.14|27613.14|27626.05|27626.05|27626.05|27626.05|27613.14|27613.14|0
1606466580000|2020-11-27 08:43:00|27617.44|27617.44|27611.36|27611.36|27617.44|27617.44|27611.36|27611.36|0
1606466590000|2020-11-27 08:43:10|27607.05|27607.05|27605.27|27605.27|27607.05|27607.05|27605.27|27605.27|0
1606466620000|2020-11-27 08:43:40|27613.89|27613.89|27613.89|27613.89|27613.89|27613.89|27613.89|27613.89|0
1606466640000|2020-11-27 08:44:00|27609.58|27609.58|27609.58|27609.58|27609.58|27609.58|27609.58|27609.58|0
1606466650000|2020-11-27 08:44:10|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|27611.36|0
1606466670000|2020-11-27 08:44:30|27609.58|27609.58|27603.5|27603.5|27609.58|27609.58|27603.5|27603.5|0
1606466680000|2020-11-27 08:44:40|27599.19|27599.19|27594.88|27594.88|27599.19|27599.19|27594.88|27594.88|0
1606466720000|2020-11-27 08:45:20|27586.27|27586.27|27590.58|27590.58|27590.58|27590.58|27586.27|27586.27|0
1606466750000|2020-11-27 08:45:50|27588.8|27588.8|27580.94|27580.94|27588.8|27588.8|27580.94|27580.94|0
1606466760000|2020-11-27 08:46:00|27576.63|27576.63|27579.16|27579.16|27580.94|27580.94|27576.63|27576.63|0
1606466770000|2020-11-27 08:46:10|27580.94|27580.94|27580.94|27580.94|27580.94|27580.94|27580.94|27580.94|0
1606466790000|2020-11-27 08:46:30|27585.25|27585.25|27585.25|27585.25|27585.25|27585.25|27585.25|27585.25|0
1606466810000|2020-11-27 08:46:50|27588.8|27588.8|27600.97|27600.97|27600.97|27600.97|27588.8|27588.8|0
1606466820000|2020-11-27 08:47:00|27602.75|27602.75|27602.75|27602.75|27602.75|27602.75|27602.75|27602.75|0
1606466830000|2020-11-27 08:47:10|27607.05|27607.05|27612.38|27612.38|27612.38|27612.38|27607.05|27607.05|0
1606466840000|2020-11-27 08:47:20|27608.08|27608.08|27612.38|27612.38|27612.38|27612.38|27608.08|27608.08|0
1606466850000|2020-11-27 08:47:30|27614.16|27614.16|27614.16|27614.16|27614.16|27614.16|27614.16|27614.16|0
1606466860000|2020-11-27 08:47:40|27610.61|27610.61|27610.61|27610.61|27610.61|27610.61|27610.61|27610.61|0
1606466880000|2020-11-27 08:48:00|27606.3|27606.3|27615.94|27615.94|27615.94|27615.94|27606.3|27606.3|0
1606466890000|2020-11-27 08:48:10|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|0
1606466900000|2020-11-27 08:48:20|27621.27|27621.27|27621.27|27621.27|27621.27|27621.27|27621.27|27621.27|0
1606466910000|2020-11-27 08:48:30|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|0
1606466930000|2020-11-27 08:48:50|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|0
1606466940000|2020-11-27 08:49:00|27608.35|27608.35|27608.35|27608.35|27608.35|27608.35|27608.35|27608.35|0
1606466960000|2020-11-27 08:49:20|27604.05|27604.05|27604.05|27604.05|27604.05|27604.05|27604.05|27604.05|0
1606466970000|2020-11-27 08:49:30|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|27612.66|0
1606466990000|2020-11-27 08:49:50|27621.27|27621.27|27621.27|27621.27|27621.27|27621.27|27621.27|27621.27|0
1606467000000|2020-11-27 08:50:00|27623.05|27623.05|27623.05|27623.05|27623.05|27623.05|27623.05|27623.05|0
1606467010000|2020-11-27 08:50:10|27624.83|27624.83|27618.74|27618.74|27624.83|27624.83|27618.74|27618.74|0
1606467030000|2020-11-27 08:50:30|27623.05|27623.05|27627.36|27627.36|27627.36|27627.36|27623.05|27623.05|0
1606467040000|2020-11-27 08:50:40|27631.66|27631.66|27627.36|27627.36|27631.66|27631.66|27627.36|27627.36|0
1606467050000|2020-11-27 08:50:50|27623.05|27623.05|27618.74|27618.74|27623.05|27623.05|27618.74|27618.74|0
1606467070000|2020-11-27 08:51:10|27614.44|27614.44|27614.44|27614.44|27614.44|27614.44|27614.44|27614.44|0
1606467080000|2020-11-27 08:51:20|27618.74|27618.74|27618.74|27618.74|27618.74|27618.74|27618.74|27618.74|0
1606467090000|2020-11-27 08:51:30|27624.08|27624.08|27633.71|27633.71|27633.71|27633.71|27624.08|27624.08|0
1606467100000|2020-11-27 08:51:40|27635.49|27635.49|27635.49|27635.49|27635.49|27635.49|27635.49|27635.49|0
1606467110000|2020-11-27 08:51:50|27637.27|27637.27|27669.19|27669.19|27669.19|27669.19|27637.27|27637.27|0
1606467130000|2020-11-27 08:52:10|27677.8|27677.8|27683.89|27683.89|27683.89|27683.89|27677.8|27677.8|0
1606467140000|2020-11-27 08:52:20|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|0
1606467170000|2020-11-27 08:52:50|27681.36|27681.36|27677.05|27677.05|27681.36|27681.36|27677.05|27677.05|0
1606467180000|2020-11-27 08:53:00|27672.75|27672.75|27677.05|27677.05|27677.05|27677.05|27672.75|27672.75|0
1606467190000|2020-11-27 08:53:10|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|0
1606467200000|2020-11-27 08:53:20|27674.52|27674.52|27674.52|27674.52|27674.52|27674.52|27674.52|27674.52|0
1606467250000|2020-11-27 08:54:10|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|0
1606467260000|2020-11-27 08:54:20|27675.27|27675.27|27675.27|27675.27|27675.27|27675.27|27675.27|27675.27|0
1606467290000|2020-11-27 08:54:50|27679.58|27679.58|27674.52|27674.52|27679.58|27679.58|27670.97|27670.97|0
1606467300000|2020-11-27 08:55:00|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|27670.22|0
1606467310000|2020-11-27 08:55:10|27668.44|27668.44|27668.44|27668.44|27668.44|27668.44|27668.44|27668.44|0
1606467320000|2020-11-27 08:55:20|27671.99|27671.99|27676.3|27676.3|27676.3|27676.3|27671.99|27671.99|0
1606467330000|2020-11-27 08:55:30|27684.91|27684.91|27684.91|27684.91|27684.91|27684.91|27684.91|27684.91|0
1606467350000|2020-11-27 08:55:50|27676.3|27676.3|27680.61|27680.61|27680.61|27680.61|27676.3|27676.3|0
1606467360000|2020-11-27 08:56:00|27677.05|27677.05|27677.05|27677.05|27677.05|27677.05|27677.05|27677.05|0
1606467370000|2020-11-27 08:56:10|27675.27|27675.27|27675.27|27675.27|27675.27|27675.27|27675.27|27675.27|0
1606467380000|2020-11-27 08:56:20|27673.5|27673.5|27673.5|27673.5|27673.5|27673.5|27673.5|27673.5|0
1606467390000|2020-11-27 08:56:30|27669.19|27669.19|27673.5|27673.5|27673.5|27673.5|27669.19|27669.19|0
1606467410000|2020-11-27 08:56:50|27675.27|27675.27|27692.5|27692.5|27692.5|27692.5|27675.27|27675.27|0
1606467420000|2020-11-27 08:57:00|27701.11|27701.11|27705.42|27705.42|27705.42|27705.42|27701.11|27701.11|0
1606467450000|2020-11-27 08:57:30|27709.72|27709.72|27711.5|27711.5|27711.5|27711.5|27709.72|27709.72|0
1606467470000|2020-11-27 08:57:50|27715.06|27715.06|27738.64|27738.64|27738.64|27738.64|27715.06|27715.06|0
1606467480000|2020-11-27 08:58:00|27733.31|27733.31|27733.31|27733.31|27733.31|27733.31|27733.31|27733.31|0
1606467490000|2020-11-27 08:58:10|27737.61|27737.61|27750.53|27750.53|27750.53|27750.53|27737.61|27737.61|0
1606467500000|2020-11-27 08:58:20|27759.15|27759.15|27750.53|27750.53|27759.15|27759.15|27750.53|27750.53|0
1606467520000|2020-11-27 08:58:40|27759.15|27759.15|27759.15|27759.15|27759.15|27759.15|27759.15|27759.15|0
1606467530000|2020-11-27 08:58:50|27763.45|27763.45|27763.45|27763.45|27763.45|27763.45|27763.45|27763.45|0
1606467550000|2020-11-27 08:59:10|27759.9|27759.9|27759.9|27759.9|27759.9|27759.9|27759.9|27759.9|0
1606467570000|2020-11-27 08:59:30|27755.59|27755.59|27751.29|27751.29|27755.59|27755.59|27751.29|27751.29|0
1606467580000|2020-11-27 08:59:40|27747.73|27747.73|27740.9|27740.9|27749.51|27749.51|27740.9|27740.9|0
1606467590000|2020-11-27 08:59:50|27749.51|27749.51|27749.51|27749.51|27749.51|27749.51|27749.51|27749.51|0
1606467600000|2020-11-27 09:00:00|27751.29|27751.29|27749.51|27749.51|27751.29|27751.29|27749.51|27749.51|0
1606467610000|2020-11-27 09:00:10|27753.81|27753.81|27771.04|27771.04|27771.04|27771.04|27753.81|27753.81|0
1606467620000|2020-11-27 09:00:20|27758.12|27758.12|27758.12|27758.12|27758.12|27758.12|27758.12|27758.12|0
1606467640000|2020-11-27 09:00:40|27771.04|27771.04|27769.26|27769.26|27771.04|27771.04|27769.26|27769.26|0
1606467650000|2020-11-27 09:00:50|27777.87|27777.87|27777.87|27777.87|27777.87|27777.87|27777.87|27777.87|0
1606467660000|2020-11-27 09:01:00|27782.18|27782.18|27764.96|27764.96|27782.18|27782.18|27764.96|27764.96|0
1606467680000|2020-11-27 09:01:20|27777.12|27777.12|27777.12|27777.12|27777.12|27777.12|27777.12|27777.12|0
1606467690000|2020-11-27 09:01:30|27785.74|27785.74|27785.74|27785.74|27785.74|27785.74|27785.74|27785.74|0
1606467700000|2020-11-27 09:01:40|27781.43|27781.43|27781.43|27781.43|27781.43|27781.43|27781.43|27781.43|0
1606467740000|2020-11-27 09:02:20|27777.12|27777.12|27785.74|27785.74|27785.74|27785.74|27777.12|27777.12|0
1606467760000|2020-11-27 09:02:40|27798.66|27798.66|27798.66|27798.66|27798.66|27798.66|27798.66|27798.66|0
1606467770000|2020-11-27 09:02:50|27794.35|27794.35|27794.35|27794.35|27794.35|27794.35|27794.35|27794.35|0
1606467790000|2020-11-27 09:03:10|27797.9|27797.9|27802.21|27802.21|27802.21|27802.21|27797.9|27797.9|0
1606467800000|2020-11-27 09:03:20|27806.52|27806.52|27822.99|27822.99|27822.99|27822.99|27806.52|27806.52|0
1606467810000|2020-11-27 09:03:30|27831.6|27831.6|27831.6|27831.6|27831.6|27831.6|27831.6|27831.6|0
1606467820000|2020-11-27 09:03:40|27835.91|27835.91|27843.02|27843.02|27843.02|27843.02|27835.91|27835.91|0
1606467830000|2020-11-27 09:03:50|27847.33|27847.33|27857.72|27857.72|27857.72|27857.72|27847.33|27847.33|0
1606467840000|2020-11-27 09:04:00|27853.41|27853.41|27849.1|27849.1|27853.41|27853.41|27849.1|27849.1|0
1606467850000|2020-11-27 09:04:10|27853.41|27853.41|27849.1|27849.1|27853.41|27853.41|27849.1|27849.1|0
1606467860000|2020-11-27 09:04:20|27854.44|27854.44|27854.44|27854.44|27854.44|27854.44|27854.44|27854.44|0
1606467880000|2020-11-27 09:04:40|27849.1|27849.1|27847.33|27847.33|27849.1|27849.1|27844.8|27844.8|0
1606467890000|2020-11-27 09:04:50|27843.02|27843.02|27843.02|27843.02|27843.02|27843.02|27843.02|27843.02|0
1606467900000|2020-11-27 09:05:00|27847.33|27847.33|27838.71|27838.71|27847.33|27847.33|27838.71|27838.71|0
1606467920000|2020-11-27 09:05:20|27830.1|27830.1|27826.55|27826.55|27830.1|27830.1|27826.55|27826.55|0
1606467930000|2020-11-27 09:05:30|27830.85|27830.85|27835.16|27835.16|27835.16|27835.16|27830.85|27830.85|0
1606467940000|2020-11-27 09:05:40|27839.46|27839.46|27839.46|27839.46|27839.46|27839.46|27839.46|27839.46|0
1606467960000|2020-11-27 09:06:00|27835.16|27835.16|27829.07|27829.07|27835.16|27835.16|27829.07|27829.07|0
1606467970000|2020-11-27 09:06:10|27820.46|27820.46|27820.46|27820.46|27820.46|27820.46|27820.46|27820.46|0
1606467990000|2020-11-27 09:06:30|27816.15|27816.15|27820.46|27820.46|27820.46|27820.46|27816.15|27816.15|0
1606468000000|2020-11-27 09:06:40|27824.77|27824.77|27829.07|27829.07|27829.07|27829.07|27824.77|27824.77|0
1606468010000|2020-11-27 09:06:50|27827.3|27827.3|27822.99|27822.99|27827.3|27827.3|27822.99|27822.99|0
1606468020000|2020-11-27 09:07:00|27827.3|27827.3|27829.07|27829.07|27829.07|27829.07|27827.3|27827.3|0
1606468040000|2020-11-27 09:07:20|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|0
1606468050000|2020-11-27 09:07:30|27829.07|27829.07|27824.77|27824.77|27829.07|27829.07|27824.77|27824.77|0
1606468060000|2020-11-27 09:07:40|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|0
1606468070000|2020-11-27 09:07:50|27824.77|27824.77|27832.63|27832.63|27832.63|27832.63|27820.46|27820.46|0
1606468090000|2020-11-27 09:08:10|27836.94|27836.94|27836.94|27836.94|27836.94|27836.94|27836.94|27836.94|0
1606468100000|2020-11-27 09:08:20|27832.63|27832.63|27836.94|27836.94|27836.94|27836.94|27832.63|27832.63|0
1606468110000|2020-11-27 09:08:30|27832.63|27832.63|27822.24|27822.24|27832.63|27832.63|27822.24|27822.24|0
1606468130000|2020-11-27 09:08:50|27817.93|27817.93|27814.38|27814.38|27817.93|27817.93|27814.38|27814.38|0
1606468140000|2020-11-27 09:09:00|27818.68|27818.68|27818.68|27818.68|27818.68|27818.68|27814.38|27814.38|0
1606468150000|2020-11-27 09:09:10|27816.91|27816.91|27812.6|27812.6|27816.91|27816.91|27812.6|27812.6|0
1606468160000|2020-11-27 09:09:20|27821.21|27821.21|27821.21|27821.21|27821.21|27821.21|27821.21|27821.21|0
1606468170000|2020-11-27 09:09:30|27816.91|27816.91|27815.13|27815.13|27816.91|27816.91|27815.13|27815.13|0
1606468180000|2020-11-27 09:09:40|27810.82|27810.82|27804.74|27804.74|27810.82|27810.82|27804.74|27804.74|0
1606468190000|2020-11-27 09:09:50|27796.13|27796.13|27796.13|27796.13|27796.13|27796.13|27796.13|27796.13|0
1606468200000|2020-11-27 09:10:00|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27796.13|27796.13|0
1606468220000|2020-11-27 09:10:20|27791.82|27791.82|27796.13|27796.13|27796.13|27796.13|27791.82|27791.82|0
1606468230000|2020-11-27 09:10:30|27791.82|27791.82|27787.51|27787.51|27791.82|27791.82|27787.51|27787.51|0
1606468240000|2020-11-27 09:10:40|27791.82|27791.82|27796.13|27796.13|27796.13|27796.13|27791.82|27791.82|0
1606468260000|2020-11-27 09:11:00|27791.82|27791.82|27787.51|27787.51|27791.82|27791.82|27787.51|27787.51|0
1606468290000|2020-11-27 09:11:30|27783.21|27783.21|27783.21|27783.21|27783.21|27783.21|27783.21|27783.21|0
1606468310000|2020-11-27 09:11:50|27787.51|27787.51|27796.13|27796.13|27796.13|27796.13|27787.51|27787.51|0
1606468320000|2020-11-27 09:12:00|27800.43|27800.43|27798.66|27798.66|27800.43|27800.43|27798.66|27798.66|0
1606468340000|2020-11-27 09:12:20|27802.96|27802.96|27802.96|27802.96|27802.96|27802.96|27802.96|27802.96|0
1606468360000|2020-11-27 09:12:40|27798.66|27798.66|27798.66|27798.66|27798.66|27798.66|27798.66|27798.66|0
1606468370000|2020-11-27 09:12:50|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|0
1606468380000|2020-11-27 09:13:00|27797.63|27797.63|27806.24|27806.24|27806.24|27806.24|27797.63|27797.63|0
1606468400000|2020-11-27 09:13:20|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|0
1606468420000|2020-11-27 09:13:40|27803.71|27803.71|27822.72|27822.72|27822.72|27822.72|27803.71|27803.71|0
1606468440000|2020-11-27 09:14:00|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|0
1606468480000|2020-11-27 09:14:40|27831.33|27831.33|27831.33|27831.33|27831.33|27831.33|27831.33|27831.33|0
1606468490000|2020-11-27 09:14:50|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|0
1606468500000|2020-11-27 09:15:00|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|0
1606468510000|2020-11-27 09:15:10|27820.94|27820.94|27816.63|27816.63|27820.94|27820.94|27816.63|27816.63|0
1606468560000|2020-11-27 09:16:00|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|0
1606468570000|2020-11-27 09:16:10|27790.79|27790.79|27789.02|27789.02|27790.79|27790.79|27789.02|27789.02|0
1606468580000|2020-11-27 09:16:20|27787.24|27787.24|27787.24|27787.24|27787.24|27787.24|27787.24|27787.24|0
1606468590000|2020-11-27 09:16:30|27774.32|27774.32|27780.4|27780.4|27780.4|27780.4|27774.32|27774.32|0
1606468600000|2020-11-27 09:16:40|27784.71|27784.71|27784.71|27784.71|27784.71|27784.71|27784.71|27784.71|0
1606468620000|2020-11-27 09:17:00|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|0
1606468650000|2020-11-27 09:17:30|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|0
1606468670000|2020-11-27 09:17:50|27790.79|27790.79|27790.79|27790.79|27790.79|27790.79|27790.79|27790.79|0
1606468680000|2020-11-27 09:18:00|27792.57|27792.57|27790.04|27790.04|27792.57|27792.57|27785.74|27785.74|0
1606468690000|2020-11-27 09:18:10|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|0
1606468700000|2020-11-27 09:18:20|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|0
1606468720000|2020-11-27 09:18:40|27782.18|27782.18|27777.87|27777.87|27782.18|27782.18|27777.87|27777.87|0
1606468740000|2020-11-27 09:19:00|27769.26|27769.26|27769.26|27769.26|27769.26|27769.26|27769.26|27769.26|0
1606468750000|2020-11-27 09:19:10|27777.87|27777.87|27756.34|27756.34|27777.87|27777.87|27756.34|27756.34|0
1606468760000|2020-11-27 09:19:20|27752.04|27752.04|27752.04|27752.04|27760.65|27760.65|27747.73|27747.73|0
1606468770000|2020-11-27 09:19:30|27747.73|27747.73|27756.34|27756.34|27756.34|27756.34|27747.73|27747.73|0
1606468780000|2020-11-27 09:19:40|27752.04|27752.04|27747.73|27747.73|27752.04|27752.04|27747.73|27747.73|0
1606468790000|2020-11-27 09:19:50|27752.04|27752.04|27752.04|27752.04|27752.04|27752.04|27752.04|27752.04|0
1606468800000|2020-11-27 09:20:00|27747.73|27747.73|27747.73|27747.73|27747.73|27747.73|27747.73|27747.73|0
1606468810000|2020-11-27 09:20:10|27744.18|27744.18|27744.18|27744.18|27744.18|27744.18|27744.18|27744.18|0
1606468830000|2020-11-27 09:20:30|27739.87|27739.87|27745.95|27745.95|27750.26|27750.26|27739.87|27739.87|0
1606468850000|2020-11-27 09:20:50|27740.62|27740.62|27732.01|27732.01|27740.62|27740.62|27732.01|27732.01|0
1606468860000|2020-11-27 09:21:00|27727.7|27727.7|27731.26|27731.26|27731.26|27731.26|27727.7|27727.7|0
1606468870000|2020-11-27 09:21:10|27739.87|27739.87|27739.87|27739.87|27739.87|27739.87|27739.87|27739.87|0
1606468900000|2020-11-27 09:21:40|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|0
1606468910000|2020-11-27 09:21:50|27731.26|27731.26|27739.87|27739.87|27739.87|27739.87|27731.26|27731.26|0
1606468930000|2020-11-27 09:22:10|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|27735.56|0
1606468940000|2020-11-27 09:22:20|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|0
1606468990000|2020-11-27 09:23:10|27729.48|27729.48|27733.79|27733.79|27733.79|27733.79|27729.48|27729.48|0
1606469020000|2020-11-27 09:23:40|27725.17|27725.17|27720.87|27720.87|27725.17|27725.17|27720.87|27720.87|0
1606469030000|2020-11-27 09:23:50|27725.17|27725.17|27725.17|27725.17|27725.17|27725.17|27725.17|27725.17|0
1606469050000|2020-11-27 09:24:10|27729.48|27729.48|27729.48|27729.48|27729.48|27729.48|27729.48|27729.48|0
1606469060000|2020-11-27 09:24:20|27733.79|27733.79|27733.79|27733.79|27733.79|27733.79|27733.79|27733.79|0
1606469070000|2020-11-27 09:24:30|27735.56|27735.56|27739.87|27739.87|27739.87|27739.87|27735.56|27735.56|0
1606469090000|2020-11-27 09:24:50|27748.48|27748.48|27748.48|27748.48|27748.48|27748.48|27748.48|27748.48|0
1606469100000|2020-11-27 09:25:00|27752.79|27752.79|27756.34|27756.34|27756.34|27756.34|27752.79|27752.79|0
1606469140000|2020-11-27 09:25:40|27752.04|27752.04|27752.04|27752.04|27752.04|27752.04|27752.04|27752.04|0
1606469160000|2020-11-27 09:26:00|27756.34|27756.34|27756.34|27756.34|27756.34|27756.34|27756.34|27756.34|0
1606469170000|2020-11-27 09:26:10|27747.73|27747.73|27744.18|27744.18|27747.73|27747.73|27744.18|27744.18|0
1606469180000|2020-11-27 09:26:20|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|0
1606469190000|2020-11-27 09:26:30|27726.95|27726.95|27726.95|27726.95|27726.95|27726.95|27726.95|27726.95|0
1606469210000|2020-11-27 09:26:50|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|27731.26|0
1606469220000|2020-11-27 09:27:00|27726.95|27726.95|27726.95|27726.95|27731.26|27731.26|27726.95|27726.95|0
1606469230000|2020-11-27 09:27:10|27722.64|27722.64|27722.64|27722.64|27722.64|27722.64|27722.64|27722.64|0
1606469260000|2020-11-27 09:27:40|27705.42|27705.42|27705.42|27705.42|27705.42|27705.42|27705.42|27705.42|0
1606469280000|2020-11-27 09:28:00|27709.72|27709.72|27705.42|27705.42|27709.72|27709.72|27705.42|27705.42|0
1606469290000|2020-11-27 09:28:10|27701.11|27701.11|27695.78|27695.78|27701.11|27701.11|27695.78|27695.78|0
1606469300000|2020-11-27 09:28:20|27699.33|27699.33|27699.33|27699.33|27699.33|27699.33|27699.33|27699.33|0
1606469320000|2020-11-27 09:28:40|27695.78|27695.78|27695.78|27695.78|27695.78|27695.78|27695.78|27695.78|0
1606469340000|2020-11-27 09:29:00|27694|27694|27694|27694|27694|27694|27694|27694|0
1606469350000|2020-11-27 09:29:10|27689.7|27689.7|27685.39|27685.39|27689.7|27689.7|27681.08|27681.08|0
1606469360000|2020-11-27 09:29:20|27676.78|27676.78|27676.78|27676.78|27676.78|27676.78|27676.78|27676.78|0
1606469370000|2020-11-27 09:29:30|27681.08|27681.08|27668.16|27668.16|27681.08|27681.08|27668.16|27668.16|0
1606469380000|2020-11-27 09:29:40|27663.86|27663.86|27694|27694|27694|27694|27663.86|27663.86|0
1606469390000|2020-11-27 09:29:50|27689.7|27689.7|27694|27694|27694|27694|27689.7|27689.7|0
1606469410000|2020-11-27 09:30:10|27689.7|27689.7|27689.7|27689.7|27689.7|27689.7|27689.7|27689.7|0
1606469420000|2020-11-27 09:30:20|27693.25|27693.25|27693.25|27693.25|27693.25|27693.25|27693.25|27693.25|0
1606469440000|2020-11-27 09:30:40|27688.94|27688.94|27672.47|27672.47|27688.94|27688.94|27672.47|27672.47|0
1606469450000|2020-11-27 09:30:50|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|27668.16|0
1606469480000|2020-11-27 09:31:20|27663.86|27663.86|27663.86|27663.86|27663.86|27663.86|27663.86|27663.86|0
1606469510000|2020-11-27 09:31:50|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|0
1606469520000|2020-11-27 09:32:00|27654.22|27654.22|27649.91|27649.91|27654.22|27654.22|27649.91|27649.91|0
1606469530000|2020-11-27 09:32:10|27648.14|27648.14|27644.86|27644.86|27653.47|27653.47|27644.86|27644.86|0
1606469540000|2020-11-27 09:32:20|27649.16|27649.16|27644.86|27644.86|27649.16|27649.16|27644.86|27644.86|0
1606469550000|2020-11-27 09:32:30|27640.55|27640.55|27640.55|27640.55|27640.55|27640.55|27640.55|27640.55|0
1606469570000|2020-11-27 09:32:50|27644.86|27644.86|27639.52|27639.52|27644.86|27644.86|27639.52|27639.52|0
1606469590000|2020-11-27 09:33:10|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|0
1606469610000|2020-11-27 09:33:30|27630.91|27630.91|27630.91|27630.91|27630.91|27630.91|27630.91|27630.91|0
1606469620000|2020-11-27 09:33:40|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|0
1606469630000|2020-11-27 09:33:50|27639.52|27639.52|27639.52|27639.52|27639.52|27639.52|27639.52|27639.52|0
1606469650000|2020-11-27 09:34:10|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|0
1606469660000|2020-11-27 09:34:20|27639.52|27639.52|27630.91|27630.91|27639.52|27639.52|27630.91|27630.91|0
1606469670000|2020-11-27 09:34:30|27626.6|27626.6|27626.6|27626.6|27626.6|27626.6|27626.6|27626.6|0
1606469680000|2020-11-27 09:34:40|27630.91|27630.91|27630.91|27630.91|27630.91|27630.91|27630.91|27630.91|0
1606469690000|2020-11-27 09:34:50|27626.6|27626.6|27626.6|27626.6|27626.6|27626.6|27626.6|27626.6|0
1606469740000|2020-11-27 09:35:40|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|0
1606469750000|2020-11-27 09:35:50|27638.77|27638.77|27638.77|27638.77|27638.77|27638.77|27638.77|27638.77|0
1606469760000|2020-11-27 09:36:00|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|27635.22|0
1606469770000|2020-11-27 09:36:10|27626.6|27626.6|27624.83|27624.83|27626.6|27626.6|27624.83|27624.83|0
1606469780000|2020-11-27 09:36:20|27629.13|27629.13|27629.13|27629.13|27629.13|27629.13|27629.13|27629.13|0
1606469790000|2020-11-27 09:36:30|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|0
1606469810000|2020-11-27 09:36:50|27620.52|27620.52|27620.52|27620.52|27620.52|27620.52|27620.52|27620.52|0
1606469830000|2020-11-27 09:37:10|27618.74|27618.74|27618.74|27618.74|27618.74|27618.74|27618.74|27618.74|0
1606469840000|2020-11-27 09:37:20|27614.44|27614.44|27610.13|27610.13|27614.44|27614.44|27610.13|27610.13|0
1606469850000|2020-11-27 09:37:30|27614.44|27614.44|27620.52|27620.52|27620.52|27620.52|27614.44|27614.44|0
1606469860000|2020-11-27 09:37:40|27624.83|27624.83|27630.91|27630.91|27630.91|27630.91|27624.83|27624.83|0
1606469870000|2020-11-27 09:37:50|27639.52|27639.52|27639.52|27639.52|27639.52|27639.52|27639.52|27639.52|0
1606469880000|2020-11-27 09:38:00|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|0
1606469930000|2020-11-27 09:38:50|27642.05|27642.05|27650.66|27650.66|27650.66|27650.66|27642.05|27642.05|0
1606469960000|2020-11-27 09:39:20|27646.36|27646.36|27646.36|27646.36|27646.36|27646.36|27646.36|27646.36|0
1606469990000|2020-11-27 09:39:50|27659.28|27659.28|27654.97|27654.97|27659.28|27659.28|27654.97|27654.97|0
1606470000000|2020-11-27 09:40:00|27659.28|27659.28|27659.28|27659.28|27659.28|27659.28|27659.28|27659.28|0
1606470010000|2020-11-27 09:40:10|27667.89|27667.89|27677.53|27677.53|27677.53|27677.53|27667.89|27667.89|0
1606470020000|2020-11-27 09:40:20|27681.83|27681.83|27677.53|27677.53|27681.83|27681.83|27677.53|27677.53|0
1606470030000|2020-11-27 09:40:30|27673.22|27673.22|27664.61|27664.61|27673.22|27673.22|27664.61|27664.61|0
1606470050000|2020-11-27 09:40:50|27660.3|27660.3|27660.3|27660.3|27660.3|27660.3|27660.3|27660.3|0
1606470060000|2020-11-27 09:41:00|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|0
1606470090000|2020-11-27 09:41:30|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1606470100000|2020-11-27 09:41:40|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|0
1606470110000|2020-11-27 09:41:50|27649.16|27649.16|27653.47|27653.47|27653.47|27653.47|27649.16|27649.16|0
1606470120000|2020-11-27 09:42:00|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|0
1606470130000|2020-11-27 09:42:10|27650.94|27650.94|27649.16|27649.16|27650.94|27650.94|27649.16|27649.16|0
1606470140000|2020-11-27 09:42:20|27644.86|27644.86|27640.55|27640.55|27644.86|27644.86|27640.55|27640.55|0
1606470150000|2020-11-27 09:42:30|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|0
1606470160000|2020-11-27 09:42:40|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1606470170000|2020-11-27 09:42:50|27653.47|27653.47|27653.47|27653.47|27653.47|27653.47|27653.47|27653.47|0
1606470210000|2020-11-27 09:43:30|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|0
1606470220000|2020-11-27 09:43:40|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1606470240000|2020-11-27 09:44:00|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|0
1606470280000|2020-11-27 09:44:40|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|0
1606470290000|2020-11-27 09:44:50|27631.94|27631.94|27631.94|27631.94|27631.94|27631.94|27631.94|27631.94|0
1606470300000|2020-11-27 09:45:00|27630.16|27630.16|27630.16|27630.16|27630.16|27630.16|27630.16|27630.16|0
1606470310000|2020-11-27 09:45:10|27625.85|27625.85|27634.47|27634.47|27634.47|27634.47|27625.85|27625.85|0
1606470320000|2020-11-27 09:45:20|27638.77|27638.77|27638.77|27638.77|27638.77|27638.77|27638.77|27638.77|0
1606470330000|2020-11-27 09:45:30|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|0
1606470340000|2020-11-27 09:45:40|27638.77|27638.77|27644.86|27644.86|27644.86|27644.86|27638.77|27638.77|0
1606470360000|2020-11-27 09:46:00|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1606470370000|2020-11-27 09:46:10|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|27644.86|0
1606470380000|2020-11-27 09:46:20|27640.55|27640.55|27640.55|27640.55|27640.55|27640.55|27640.55|27640.55|0
1606470390000|2020-11-27 09:46:30|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|0
1606470400000|2020-11-27 09:46:40|27638.02|27638.02|27638.02|27638.02|27638.02|27638.02|27638.02|27638.02|0
1606470420000|2020-11-27 09:47:00|27633.71|27633.71|27633.71|27633.71|27633.71|27633.71|27633.71|27633.71|0
1606470430000|2020-11-27 09:47:10|27625.1|27625.1|27625.1|27625.1|27625.1|27625.1|27625.1|27625.1|0
1606470440000|2020-11-27 09:47:20|27620.79|27620.79|27620.79|27620.79|27620.79|27620.79|27620.79|27620.79|0
1606470450000|2020-11-27 09:47:30|27619.02|27619.02|27612.93|27612.93|27619.02|27619.02|27612.93|27612.93|0
1606470470000|2020-11-27 09:47:50|27608.63|27608.63|27608.63|27608.63|27608.63|27608.63|27608.63|27608.63|0
1606470480000|2020-11-27 09:48:00|27604.32|27604.32|27604.32|27604.32|27604.32|27604.32|27604.32|27604.32|0
1606470490000|2020-11-27 09:48:10|27600.01|27600.01|27600.01|27600.01|27600.01|27600.01|27600.01|27600.01|0
1606470510000|2020-11-27 09:48:30|27595.71|27595.71|27595.71|27595.71|27595.71|27595.71|27595.71|27595.71|0
1606470520000|2020-11-27 09:48:40|27591.4|27591.4|27591.4|27591.4|27591.4|27591.4|27591.4|27591.4|0
1606470530000|2020-11-27 09:48:50|27595.71|27595.71|27587.85|27587.85|27595.71|27595.71|27583.54|27583.54|0
1606470540000|2020-11-27 09:49:00|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|0
1606470550000|2020-11-27 09:49:10|27590.38|27590.38|27590.38|27590.38|27590.38|27590.38|27590.38|27590.38|0
1606470560000|2020-11-27 09:49:20|27594.68|27594.68|27594.68|27594.68|27594.68|27594.68|27594.68|27594.68|0
1606470590000|2020-11-27 09:49:50|27598.99|27598.99|27598.99|27598.99|27598.99|27598.99|27598.99|27598.99|0
1606470620000|2020-11-27 09:50:20|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|0
1606470660000|2020-11-27 09:51:00|27607.6|27607.6|27607.6|27607.6|27607.6|27607.6|27607.6|27607.6|0
1606470670000|2020-11-27 09:51:10|27611.91|27611.91|27611.91|27611.91|27611.91|27611.91|27611.91|27611.91|0
1606470700000|2020-11-27 09:51:40|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|0
1606470720000|2020-11-27 09:52:00|27620.52|27620.52|27624.83|27624.83|27624.83|27624.83|27620.52|27620.52|0
1606470740000|2020-11-27 09:52:20|27629.13|27629.13|27629.13|27629.13|27629.13|27629.13|27629.13|27629.13|0
1606470780000|2020-11-27 09:53:00|27633.44|27633.44|27633.44|27633.44|27637.75|27637.75|27633.44|27633.44|0
1606470790000|2020-11-27 09:53:10|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|0
1606470810000|2020-11-27 09:53:30|27639.52|27639.52|27637.75|27637.75|27639.52|27639.52|27637.75|27637.75|0
1606470820000|2020-11-27 09:53:40|27633.44|27633.44|27633.44|27633.44|27633.44|27633.44|27633.44|27633.44|0
1606470850000|2020-11-27 09:54:10|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|27637.75|0
1606470870000|2020-11-27 09:54:30|27642.05|27642.05|27646.36|27646.36|27646.36|27646.36|27642.05|27642.05|0
1606470920000|2020-11-27 09:55:20|27650.66|27650.66|27652.44|27652.44|27652.44|27652.44|27650.66|27650.66|0
1606470930000|2020-11-27 09:55:30|27661.05|27661.05|27656|27656|27669.67|27669.67|27656|27656|0
1606470940000|2020-11-27 09:55:40|27664.61|27664.61|27670.69|27670.69|27675|27675|27664.61|27664.61|0
1606470960000|2020-11-27 09:56:00|27674.25|27674.25|27678.55|27678.55|27678.55|27678.55|27674.25|27674.25|0
1606470970000|2020-11-27 09:56:10|27682.86|27682.86|27682.86|27682.86|27687.17|27687.17|27682.86|27682.86|0
1606471000000|2020-11-27 09:56:40|27687.17|27687.17|27687.17|27687.17|27687.17|27687.17|27687.17|27687.17|0
1606471010000|2020-11-27 09:56:50|27685.39|27685.39|27670.69|27670.69|27685.39|27685.39|27670.69|27670.69|0
1606471030000|2020-11-27 09:57:10|27666.39|27666.39|27666.39|27666.39|27666.39|27666.39|27666.39|27666.39|0
1606471050000|2020-11-27 09:57:30|27670.69|27670.69|27670.69|27670.69|27670.69|27670.69|27670.69|27670.69|0
1606471060000|2020-11-27 09:57:40|27668.92|27668.92|27668.92|27668.92|27668.92|27668.92|27668.92|27668.92|0
1606471070000|2020-11-27 09:57:50|27667.14|27667.14|27654.22|27654.22|27667.14|27667.14|27654.22|27654.22|0
1606471130000|2020-11-27 09:58:50|27645.61|27645.61|27645.61|27645.61|27645.61|27645.61|27645.61|27645.61|0
1606471140000|2020-11-27 09:59:00|27643.83|27643.83|27645.61|27645.61|27645.61|27645.61|27643.83|27643.83|0
1606471150000|2020-11-27 09:59:10|27641.3|27641.3|27641.3|27641.3|27641.3|27641.3|27641.3|27641.3|0
1606471170000|2020-11-27 09:59:30|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|27643.08|0
1606471200000|2020-11-27 10:00:00|27638.77|27638.77|27647.38|27647.38|27647.38|27647.38|27638.77|27638.77|0
1606471210000|2020-11-27 10:00:10|27651.69|27651.69|27653.47|27653.47|27653.47|27653.47|27651.69|27651.69|0
1606471220000|2020-11-27 10:00:20|27657.77|27657.77|27657.77|27657.77|27657.77|27657.77|27657.77|27657.77|0
1606471250000|2020-11-27 10:00:50|27662.08|27662.08|27663.86|27663.86|27663.86|27663.86|27662.08|27662.08|0
1606471260000|2020-11-27 10:01:00|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|0
1606471280000|2020-11-27 10:01:20|27661.33|27661.33|27665.64|27665.64|27665.64|27665.64|27661.33|27661.33|0
1606471290000|2020-11-27 10:01:30|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|0
1606471300000|2020-11-27 10:01:40|27665.64|27665.64|27665.64|27665.64|27665.64|27665.64|27665.64|27665.64|0
1606471320000|2020-11-27 10:02:00|27667.41|27667.41|27679.58|27679.58|27679.58|27679.58|27667.41|27667.41|0
1606471330000|2020-11-27 10:02:10|27681.36|27681.36|27681.36|27681.36|27681.36|27681.36|27681.36|27681.36|0
1606471350000|2020-11-27 10:02:30|27683.14|27683.14|27678.83|27678.83|27683.14|27683.14|27678.83|27678.83|0
1606471380000|2020-11-27 10:03:00|27683.14|27683.14|27686.69|27686.69|27686.69|27686.69|27683.14|27683.14|0
1606471400000|2020-11-27 10:03:20|27684.91|27684.91|27684.91|27684.91|27684.91|27684.91|27684.91|27684.91|0
1606471440000|2020-11-27 10:04:00|27689.22|27689.22|27689.22|27689.22|27689.22|27689.22|27689.22|27689.22|0
1606471470000|2020-11-27 10:04:30|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|0
1606471510000|2020-11-27 10:05:10|27706.44|27706.44|27706.44|27706.44|27706.44|27706.44|27706.44|27706.44|0
1606471540000|2020-11-27 10:05:40|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|27702.14|0
1606471550000|2020-11-27 10:05:50|27706.44|27706.44|27706.44|27706.44|27706.44|27706.44|27706.44|27706.44|0
1606471560000|2020-11-27 10:06:00|27710.75|27710.75|27716.83|27716.83|27716.83|27716.83|27710.75|27710.75|0
1606471570000|2020-11-27 10:06:10|27725.45|27725.45|27721.14|27721.14|27725.45|27725.45|27721.14|27721.14|0
1606471590000|2020-11-27 10:06:30|27725.45|27725.45|27725.45|27725.45|27725.45|27725.45|27725.45|27725.45|0
1606471610000|2020-11-27 10:06:50|27729.75|27729.75|27729.75|27729.75|27729.75|27729.75|27729.75|27729.75|0
1606471620000|2020-11-27 10:07:00|27727.98|27727.98|27727.98|27727.98|27727.98|27727.98|27727.98|27727.98|0
1606471630000|2020-11-27 10:07:10|27723.67|27723.67|27736.59|27736.59|27736.59|27736.59|27723.67|27723.67|0
1606471650000|2020-11-27 10:07:30|27732.28|27732.28|27749.51|27749.51|27749.51|27749.51|27732.28|27732.28|0
1606471680000|2020-11-27 10:08:00|27736.59|27736.59|27745.2|27745.2|27745.2|27745.2|27736.59|27736.59|0
1606471730000|2020-11-27 10:08:50|27758.12|27758.12|27758.12|27758.12|27758.12|27758.12|27758.12|27758.12|0
1606471750000|2020-11-27 10:09:10|27762.43|27762.43|27766.73|27766.73|27766.73|27766.73|27762.43|27762.43|0
1606471770000|2020-11-27 10:09:30|27758.12|27758.12|27759.9|27759.9|27759.9|27759.9|27758.12|27758.12|0
1606471780000|2020-11-27 10:09:40|27764.2|27764.2|27764.2|27764.2|27764.2|27764.2|27764.2|27764.2|0
1606471790000|2020-11-27 10:09:50|27768.51|27768.51|27768.51|27768.51|27768.51|27768.51|27768.51|27768.51|0
1606471800000|2020-11-27 10:10:00|27777.12|27777.12|27781.43|27781.43|27781.43|27781.43|27777.12|27777.12|0
1606471810000|2020-11-27 10:10:10|27783.21|27783.21|27786.76|27786.76|27786.76|27786.76|27783.21|27783.21|0
1606471850000|2020-11-27 10:10:50|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|0
1606471880000|2020-11-27 10:11:20|27795.37|27795.37|27795.37|27795.37|27795.37|27795.37|27795.37|27795.37|0
1606471890000|2020-11-27 10:11:30|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|0
1606471910000|2020-11-27 10:11:50|27803.99|27803.99|27803.99|27803.99|27803.99|27803.99|27803.99|27803.99|0
1606471920000|2020-11-27 10:12:00|27799.68|27799.68|27803.24|27803.24|27803.24|27803.24|27799.68|27799.68|0
1606471950000|2020-11-27 10:12:30|27798.93|27798.93|27794.62|27794.62|27798.93|27798.93|27794.62|27794.62|0
1606471970000|2020-11-27 10:12:50|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|0
1606472020000|2020-11-27 10:13:40|27811.85|27811.85|27811.85|27811.85|27811.85|27811.85|27811.85|27811.85|0
1606472040000|2020-11-27 10:14:00|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|0
1606472050000|2020-11-27 10:14:10|27811.85|27811.85|27807.54|27807.54|27811.85|27811.85|27807.54|27807.54|0
1606472060000|2020-11-27 10:14:20|27805.76|27805.76|27805.76|27805.76|27805.76|27805.76|27805.76|27805.76|0
1606472070000|2020-11-27 10:14:30|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|0
1606472080000|2020-11-27 10:14:40|27799.68|27799.68|27801.46|27801.46|27801.46|27801.46|27799.68|27799.68|0
1606472090000|2020-11-27 10:14:50|27805.76|27805.76|27805.76|27805.76|27805.76|27805.76|27805.76|27805.76|0
1606472100000|2020-11-27 10:15:00|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|0
1606472110000|2020-11-27 10:15:10|27792.85|27792.85|27792.85|27792.85|27792.85|27792.85|27792.85|27792.85|0
1606472120000|2020-11-27 10:15:20|27788.54|27788.54|27792.85|27792.85|27792.85|27792.85|27788.54|27788.54|0
1606472130000|2020-11-27 10:15:30|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|0
1606472150000|2020-11-27 10:15:50|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|0
1606472160000|2020-11-27 10:16:00|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|0
1606472190000|2020-11-27 10:16:30|27798.93|27798.93|27798.93|27798.93|27798.93|27798.93|27798.93|27798.93|0
1606472200000|2020-11-27 10:16:40|27797.15|27797.15|27795.37|27795.37|27797.15|27797.15|27795.37|27795.37|0
1606472230000|2020-11-27 10:17:10|27803.99|27803.99|27805.76|27805.76|27805.76|27805.76|27803.99|27803.99|0
1606472260000|2020-11-27 10:17:40|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|0
1606472270000|2020-11-27 10:17:50|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|27803.24|0
1606472280000|2020-11-27 10:18:00|27798.93|27798.93|27803.24|27803.24|27803.24|27803.24|27798.93|27798.93|0
1606472290000|2020-11-27 10:18:10|27798.93|27798.93|27798.93|27798.93|27798.93|27798.93|27798.93|27798.93|0
1606472310000|2020-11-27 10:18:30|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|0
1606472320000|2020-11-27 10:18:40|27809.32|27809.32|27809.32|27809.32|27809.32|27809.32|27809.32|27809.32|0
1606472340000|2020-11-27 10:19:00|27817.93|27817.93|27824.02|27824.02|27824.02|27824.02|27817.93|27817.93|0
1606472350000|2020-11-27 10:19:10|27825.79|27825.79|27825.79|27825.79|27825.79|27825.79|27825.79|27825.79|0
1606472370000|2020-11-27 10:19:30|27821.49|27821.49|27821.49|27821.49|27821.49|27821.49|27821.49|27821.49|0
1606472380000|2020-11-27 10:19:40|27812.87|27812.87|27808.57|27808.57|27812.87|27812.87|27808.57|27808.57|0
1606472390000|2020-11-27 10:19:50|27810.35|27810.35|27810.35|27810.35|27810.35|27810.35|27810.35|27810.35|0
1606472400000|2020-11-27 10:20:00|27812.12|27812.12|27812.12|27812.12|27812.12|27812.12|27812.12|27812.12|0
1606472430000|2020-11-27 10:20:30|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|0
1606472440000|2020-11-27 10:20:40|27812.12|27812.12|27812.12|27812.12|27812.12|27812.12|27812.12|27812.12|0
1606472450000|2020-11-27 10:20:50|27803.51|27803.51|27803.51|27803.51|27803.51|27803.51|27803.51|27803.51|0
1606472460000|2020-11-27 10:21:00|27801.73|27801.73|27801.73|27801.73|27801.73|27801.73|27801.73|27801.73|0
1606472470000|2020-11-27 10:21:10|27803.51|27803.51|27799.2|27799.2|27803.51|27803.51|27799.2|27799.2|0
1606472480000|2020-11-27 10:21:20|27794.9|27794.9|27794.9|27794.9|27794.9|27794.9|27794.9|27794.9|0
1606472490000|2020-11-27 10:21:30|27786.29|27786.29|27781.98|27781.98|27786.29|27786.29|27781.98|27781.98|0
1606472500000|2020-11-27 10:21:40|27777.67|27777.67|27777.67|27777.67|27777.67|27777.67|27777.67|27777.67|0
1606472550000|2020-11-27 10:22:30|27773.37|27773.37|27777.67|27777.67|27777.67|27777.67|27773.37|27773.37|0
1606472560000|2020-11-27 10:22:40|27781.98|27781.98|27786.29|27786.29|27786.29|27786.29|27781.98|27781.98|0
1606472590000|2020-11-27 10:23:10|27794.9|27794.9|27790.59|27790.59|27794.9|27794.9|27790.59|27790.59|0
1606472610000|2020-11-27 10:23:30|27786.29|27786.29|27786.29|27786.29|27786.29|27786.29|27786.29|27786.29|0
1606472750000|2020-11-27 10:25:50|27799.2|27799.2|27807.07|27807.07|27807.07|27807.07|27799.2|27799.2|0
1606472770000|2020-11-27 10:26:10|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|0
1606472780000|2020-11-27 10:26:20|27811.37|27811.37|27821.76|27821.76|27821.76|27821.76|27811.37|27811.37|0
1606472790000|2020-11-27 10:26:30|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|0
1606472800000|2020-11-27 10:26:40|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|0
1606472810000|2020-11-27 10:26:50|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|0
1606472820000|2020-11-27 10:27:00|27833.93|27833.93|27841.79|27841.79|27841.79|27841.79|27833.93|27833.93|0
1606472860000|2020-11-27 10:27:40|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1606472880000|2020-11-27 10:28:00|27831.4|27831.4|27827.09|27827.09|27831.4|27831.4|27827.09|27827.09|0
1606472910000|2020-11-27 10:28:30|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|0
1606472920000|2020-11-27 10:28:40|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|0
1606472950000|2020-11-27 10:29:10|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|0
1606472960000|2020-11-27 10:29:20|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|0
1606472970000|2020-11-27 10:29:30|27819.23|27819.23|27821.01|27821.01|27821.01|27821.01|27819.23|27819.23|0
1606472980000|2020-11-27 10:29:40|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|0
1606472990000|2020-11-27 10:29:50|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|0
1606473000000|2020-11-27 10:30:00|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|0
1606473020000|2020-11-27 10:30:20|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|0
1606473030000|2020-11-27 10:30:30|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|0
1606473040000|2020-11-27 10:30:40|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|0
1606473080000|2020-11-27 10:31:20|27853.96|27853.96|27855.74|27855.74|27855.74|27855.74|27853.96|27853.96|0
1606473110000|2020-11-27 10:31:50|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|0
1606473120000|2020-11-27 10:32:00|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|0
1606473130000|2020-11-27 10:32:10|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|0
1606473140000|2020-11-27 10:32:20|27870.43|27870.43|27874.74|27874.74|27874.74|27874.74|27870.43|27870.43|0
1606473190000|2020-11-27 10:33:10|27879.04|27879.04|27883.35|27883.35|27883.35|27883.35|27879.04|27879.04|0
1606473200000|2020-11-27 10:33:20|27879.04|27879.04|27883.35|27883.35|27883.35|27883.35|27879.04|27879.04|0
1606473220000|2020-11-27 10:33:40|27885.13|27885.13|27886.91|27886.91|27886.91|27886.91|27885.13|27885.13|0
1606473230000|2020-11-27 10:33:50|27891.21|27891.21|27895.52|27895.52|27895.52|27895.52|27891.21|27891.21|0
1606473260000|2020-11-27 10:34:20|27891.21|27891.21|27899.83|27899.83|27899.83|27899.83|27891.21|27891.21|0
1606473270000|2020-11-27 10:34:30|27891.21|27891.21|27891.21|27891.21|27891.21|27891.21|27891.21|27891.21|0
1606473290000|2020-11-27 10:34:50|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|0
1606473300000|2020-11-27 10:35:00|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|0
1606473320000|2020-11-27 10:35:20|27882.6|27882.6|27891.21|27891.21|27891.21|27891.21|27882.6|27882.6|0
1606473350000|2020-11-27 10:35:50|27882.6|27882.6|27895.52|27895.52|27895.52|27895.52|27882.6|27882.6|0
1606473390000|2020-11-27 10:36:30|27891.21|27891.21|27891.21|27891.21|27891.21|27891.21|27891.21|27891.21|0
1606473400000|2020-11-27 10:36:40|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|0
1606473420000|2020-11-27 10:37:00|27882.6|27882.6|27886.91|27886.91|27886.91|27886.91|27882.6|27882.6|0
1606473460000|2020-11-27 10:37:40|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|0
1606473470000|2020-11-27 10:37:50|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|0
1606473500000|2020-11-27 10:38:20|27895.52|27895.52|27895.52|27895.52|27895.52|27895.52|27895.52|27895.52|0
1606473540000|2020-11-27 10:39:00|27900.85|27900.85|27900.85|27900.85|27900.85|27900.85|27900.85|27900.85|0
1606473550000|2020-11-27 10:39:10|27899.07|27899.07|27899.07|27899.07|27899.07|27899.07|27899.07|27899.07|0
1606473560000|2020-11-27 10:39:20|27897.3|27897.3|27897.3|27897.3|27897.3|27897.3|27897.3|27897.3|0
1606473570000|2020-11-27 10:39:30|27892.99|27892.99|27891.21|27891.21|27892.99|27892.99|27891.21|27891.21|0
1606473590000|2020-11-27 10:39:50|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|0
1606473600000|2020-11-27 10:40:00|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|0
1606473610000|2020-11-27 10:40:10|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|0
1606473620000|2020-11-27 10:40:20|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|0
1606473630000|2020-11-27 10:40:30|27880.07|27880.07|27884.38|27884.38|27884.38|27884.38|27880.07|27880.07|0
1606473640000|2020-11-27 10:40:40|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|27882.6|0
1606473690000|2020-11-27 10:41:30|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|0
1606473700000|2020-11-27 10:41:40|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|0
1606473710000|2020-11-27 10:41:50|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|0
1606473720000|2020-11-27 10:42:00|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|0
1606473730000|2020-11-27 10:42:10|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|0
1606473740000|2020-11-27 10:42:20|27856.76|27856.76|27856.76|27856.76|27856.76|27856.76|27856.76|27856.76|0
1606473750000|2020-11-27 10:42:30|27851.43|27851.43|27853.21|27853.21|27853.21|27853.21|27851.43|27851.43|0
1606473760000|2020-11-27 10:42:40|27857.51|27857.51|27857.51|27857.51|27857.51|27857.51|27857.51|27857.51|0
1606473770000|2020-11-27 10:42:50|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|0
1606473780000|2020-11-27 10:43:00|27860.04|27860.04|27858.26|27858.26|27860.04|27860.04|27858.26|27858.26|0
1606473820000|2020-11-27 10:43:40|27856.49|27856.49|27852.18|27852.18|27856.49|27856.49|27852.18|27852.18|0
1606473860000|2020-11-27 10:44:20|27856.49|27856.49|27860.79|27860.79|27860.79|27860.79|27856.49|27856.49|0
1606473870000|2020-11-27 10:44:30|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|0
1606473890000|2020-11-27 10:44:50|27850.4|27850.4|27850.4|27850.4|27850.4|27850.4|27850.4|27850.4|0
1606473900000|2020-11-27 10:45:00|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|0
1606473910000|2020-11-27 10:45:10|27844.32|27844.32|27835.71|27835.71|27844.32|27844.32|27835.71|27835.71|0
1606473920000|2020-11-27 10:45:20|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|0
1606473930000|2020-11-27 10:45:30|27841.79|27841.79|27841.79|27841.79|27841.79|27841.79|27841.79|27841.79|0
1606473950000|2020-11-27 10:45:50|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|0
1606473970000|2020-11-27 10:46:10|27841.79|27841.79|27840.01|27840.01|27841.79|27841.79|27840.01|27840.01|0
1606473980000|2020-11-27 10:46:20|27835.71|27835.71|27833.93|27833.93|27835.71|27835.71|27833.93|27833.93|0
1606474000000|2020-11-27 10:46:40|27842.54|27842.54|27842.54|27842.54|27842.54|27842.54|27842.54|27842.54|0
1606474010000|2020-11-27 10:46:50|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|0
1606474020000|2020-11-27 10:47:00|27840.01|27840.01|27835.71|27835.71|27840.01|27840.01|27835.71|27835.71|0
1606474030000|2020-11-27 10:47:10|27840.01|27840.01|27835.71|27835.71|27840.01|27840.01|27835.71|27835.71|0
1606474040000|2020-11-27 10:47:20|27831.4|27831.4|27835.71|27835.71|27835.71|27835.71|27831.4|27831.4|0
1606474060000|2020-11-27 10:47:40|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|0
1606474070000|2020-11-27 10:47:50|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|0
1606474080000|2020-11-27 10:48:00|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|0
1606474100000|2020-11-27 10:48:20|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|0
1606474110000|2020-11-27 10:48:30|27840.01|27840.01|27844.32|27844.32|27844.32|27844.32|27840.01|27840.01|0
1606474120000|2020-11-27 10:48:40|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|0
1606474140000|2020-11-27 10:49:00|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|0
1606474160000|2020-11-27 10:49:20|27831.4|27831.4|27813.15|27813.15|27831.4|27831.4|27813.15|27813.15|0
1606474170000|2020-11-27 10:49:30|27811.37|27811.37|27802.76|27802.76|27811.37|27811.37|27802.76|27802.76|0
1606474180000|2020-11-27 10:49:40|27798.45|27798.45|27798.45|27798.45|27798.45|27798.45|27798.45|27798.45|0
1606474190000|2020-11-27 10:49:50|27807.07|27807.07|27805.29|27805.29|27807.07|27807.07|27805.29|27805.29|0
1606474200000|2020-11-27 10:50:00|27807.07|27807.07|27813.15|27813.15|27813.15|27813.15|27807.07|27807.07|0
1606474210000|2020-11-27 10:50:10|27814.93|27814.93|27816.7|27816.7|27816.7|27816.7|27814.93|27814.93|0
1606474230000|2020-11-27 10:50:30|27808.84|27808.84|27804.54|27804.54|27808.84|27808.84|27804.54|27804.54|0
1606474250000|2020-11-27 10:50:50|27808.84|27808.84|27808.84|27808.84|27808.84|27808.84|27808.84|27808.84|0
1606474270000|2020-11-27 10:51:10|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|0
1606474280000|2020-11-27 10:51:20|27794.15|27794.15|27798.45|27798.45|27798.45|27798.45|27794.15|27794.15|0
1606474310000|2020-11-27 10:51:50|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|0
1606474320000|2020-11-27 10:52:00|27802.01|27802.01|27802.01|27802.01|27802.01|27802.01|27802.01|27802.01|0
1606474330000|2020-11-27 10:52:10|27810.62|27810.62|27810.62|27810.62|27810.62|27810.62|27810.62|27810.62|0
1606474340000|2020-11-27 10:52:20|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|0
1606474350000|2020-11-27 10:52:30|27816.7|27816.7|27816.7|27816.7|27816.7|27816.7|27816.7|27816.7|0
1606474360000|2020-11-27 10:52:40|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|0
1606474370000|2020-11-27 10:52:50|27827.09|27827.09|27831.4|27831.4|27831.4|27831.4|27827.09|27827.09|0
1606474380000|2020-11-27 10:53:00|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1606474390000|2020-11-27 10:53:10|27837.48|27837.48|27841.79|27841.79|27841.79|27841.79|27837.48|27837.48|0
1606474410000|2020-11-27 10:53:30|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|0
1606474430000|2020-11-27 10:53:50|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1606474490000|2020-11-27 10:54:50|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|0
1606474500000|2020-11-27 10:55:00|27829.62|27829.62|27825.32|27825.32|27829.62|27829.62|27825.32|27825.32|0
1606474530000|2020-11-27 10:55:30|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|0
1606474540000|2020-11-27 10:55:40|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|0
1606474570000|2020-11-27 10:56:10|27833.93|27833.93|27835.71|27835.71|27835.71|27835.71|27833.93|27833.93|0
1606474590000|2020-11-27 10:56:30|27837.48|27837.48|27843.57|27843.57|27843.57|27843.57|27837.48|27837.48|0
1606474610000|2020-11-27 10:56:50|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|0
1606474620000|2020-11-27 10:57:00|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|0
1606474640000|2020-11-27 10:57:20|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|0
1606474650000|2020-11-27 10:57:30|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|0
1606474670000|2020-11-27 10:57:50|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|0
1606474680000|2020-11-27 10:58:00|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|27843.57|0
1606474690000|2020-11-27 10:58:10|27847.87|27847.87|27843.57|27843.57|27847.87|27847.87|27843.57|27843.57|0
1606474700000|2020-11-27 10:58:20|27847.87|27847.87|27852.18|27852.18|27852.18|27852.18|27847.87|27847.87|0
1606474730000|2020-11-27 10:58:50|27853.96|27853.96|27853.96|27853.96|27853.96|27853.96|27853.96|27853.96|0
1606474740000|2020-11-27 10:59:00|27855.74|27855.74|27860.04|27860.04|27860.04|27860.04|27855.74|27855.74|0
1606474750000|2020-11-27 10:59:10|27851.43|27851.43|27849.65|27849.65|27851.43|27851.43|27849.65|27849.65|0
1606474790000|2020-11-27 10:59:50|27853.96|27853.96|27858.26|27858.26|27858.26|27858.26|27853.96|27853.96|0
1606474810000|2020-11-27 11:00:10|27853.96|27853.96|27864.35|27864.35|27864.35|27864.35|27853.96|27853.96|0
1606474820000|2020-11-27 11:00:20|27862.57|27862.57|27862.57|27862.57|27862.57|27862.57|27862.57|27862.57|0
1606474830000|2020-11-27 11:00:30|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|0
1606474850000|2020-11-27 11:00:50|27856.49|27856.49|27856.49|27856.49|27856.49|27856.49|27856.49|27856.49|0
1606474880000|2020-11-27 11:01:20|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|0
1606474900000|2020-11-27 11:01:40|27869.41|27869.41|27869.41|27869.41|27869.41|27869.41|27869.41|27869.41|0
1606474910000|2020-11-27 11:01:50|27867.63|27867.63|27859.02|27859.02|27867.63|27867.63|27859.02|27859.02|0
1606474950000|2020-11-27 11:02:30|27863.32|27863.32|27863.32|27863.32|27863.32|27863.32|27863.32|27863.32|0
1606474960000|2020-11-27 11:02:40|27867.63|27867.63|27865.85|27865.85|27867.63|27867.63|27865.85|27865.85|0
1606474980000|2020-11-27 11:03:00|27861.54|27861.54|27861.54|27861.54|27861.54|27861.54|27861.54|27861.54|0
1606474990000|2020-11-27 11:03:10|27852.93|27852.93|27852.93|27852.93|27852.93|27852.93|27852.93|27852.93|0
1606475000000|2020-11-27 11:03:20|27858.26|27858.26|27872.96|27872.96|27876.52|27876.52|27858.26|27858.26|0
1606475030000|2020-11-27 11:03:50|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|0
1606475040000|2020-11-27 11:04:00|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|0
1606475080000|2020-11-27 11:04:40|27860.04|27860.04|27856.49|27856.49|27860.04|27860.04|27856.49|27856.49|0
1606475120000|2020-11-27 11:05:20|27858.26|27858.26|27858.26|27858.26|27858.26|27858.26|27858.26|27858.26|0
1606475130000|2020-11-27 11:05:30|27868.65|27868.65|27870.43|27870.43|27870.43|27870.43|27868.65|27868.65|0
1606475140000|2020-11-27 11:05:40|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|27868.65|0
1606475170000|2020-11-27 11:06:10|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|0
1606475190000|2020-11-27 11:06:30|27864.35|27864.35|27870.43|27870.43|27870.43|27870.43|27864.35|27864.35|0
1606475230000|2020-11-27 11:07:10|27874.74|27874.74|27883.35|27883.35|27883.35|27883.35|27874.74|27874.74|0
1606475240000|2020-11-27 11:07:20|27885.13|27885.13|27885.13|27885.13|27885.13|27885.13|27885.13|27885.13|0
1606475260000|2020-11-27 11:07:40|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|0
1606475270000|2020-11-27 11:07:50|27885.13|27885.13|27885.13|27885.13|27885.13|27885.13|27885.13|27885.13|0
1606475280000|2020-11-27 11:08:00|27880.82|27880.82|27874.74|27874.74|27880.82|27880.82|27874.74|27874.74|0
1606475290000|2020-11-27 11:08:10|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|0
1606475300000|2020-11-27 11:08:20|27874.74|27874.74|27874.74|27874.74|27874.74|27874.74|27874.74|27874.74|0
1606475310000|2020-11-27 11:08:30|27876.52|27876.52|27874.74|27874.74|27876.52|27876.52|27874.74|27874.74|0
1606475330000|2020-11-27 11:08:50|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|0
1606475350000|2020-11-27 11:09:10|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|0
1606475370000|2020-11-27 11:09:30|27861.82|27861.82|27861.82|27861.82|27861.82|27861.82|27861.82|27861.82|0
1606475380000|2020-11-27 11:09:40|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|0
1606475440000|2020-11-27 11:10:40|27853.21|27853.21|27857.51|27857.51|27857.51|27857.51|27853.21|27853.21|0
1606475460000|2020-11-27 11:11:00|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27848.9|27848.9|0
1606475470000|2020-11-27 11:11:10|27857.51|27857.51|27857.51|27857.51|27857.51|27857.51|27857.51|27857.51|0
1606475490000|2020-11-27 11:11:30|27848.9|27848.9|27853.21|27853.21|27853.21|27853.21|27848.9|27848.9|0
1606475510000|2020-11-27 11:11:50|27848.9|27848.9|27848.9|27848.9|27848.9|27848.9|27848.9|27848.9|0
1606475530000|2020-11-27 11:12:10|27854.23|27854.23|27866.4|27866.4|27866.4|27866.4|27854.23|27854.23|0
1606475540000|2020-11-27 11:12:20|27862.85|27862.85|27875.01|27875.01|27876.79|27876.79|27862.85|27862.85|0
1606475570000|2020-11-27 11:12:50|27878.57|27878.57|27876.79|27876.79|27878.57|27878.57|27876.79|27876.79|0
1606475580000|2020-11-27 11:13:00|27881.1|27881.1|27885.4|27885.4|27885.4|27885.4|27881.1|27881.1|0
1606475590000|2020-11-27 11:13:10|27888.96|27888.96|27888.96|27888.96|27888.96|27888.96|27888.96|27888.96|0
1606475610000|2020-11-27 11:13:30|27893.26|27893.26|27893.26|27893.26|27893.26|27893.26|27893.26|27893.26|0
1606475630000|2020-11-27 11:13:50|27896.82|27896.82|27902.9|27902.9|27902.9|27902.9|27896.82|27896.82|0
1606475670000|2020-11-27 11:14:30|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|0
1606475700000|2020-11-27 11:15:00|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|0
1606475710000|2020-11-27 11:15:10|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|0
1606475720000|2020-11-27 11:15:20|27916.85|27916.85|27933.32|27933.32|27933.32|27933.32|27916.85|27916.85|0
1606475750000|2020-11-27 11:15:50|27929.02|27929.02|27929.02|27929.02|27929.02|27929.02|27929.02|27929.02|0
1606475780000|2020-11-27 11:16:20|27924.71|27924.71|27924.71|27924.71|27924.71|27924.71|27924.71|27924.71|0
1606475790000|2020-11-27 11:16:30|27922.93|27922.93|27921.15|27921.15|27922.93|27922.93|27921.15|27921.15|0
1606475850000|2020-11-27 11:17:30|27916.85|27916.85|27916.85|27916.85|27916.85|27916.85|27916.85|27916.85|0
1606475860000|2020-11-27 11:17:40|27918.63|27918.63|27922.93|27922.93|27922.93|27922.93|27918.63|27918.63|0
1606475870000|2020-11-27 11:17:50|27927.24|27927.24|27927.24|27927.24|27927.24|27927.24|27927.24|27927.24|0
1606475890000|2020-11-27 11:18:10|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|0
1606475940000|2020-11-27 11:19:00|27927.24|27927.24|27921.15|27921.15|27927.24|27927.24|27921.15|27921.15|0
1606475980000|2020-11-27 11:19:40|27916.85|27916.85|27916.85|27916.85|27916.85|27916.85|27916.85|27916.85|0
1606476000000|2020-11-27 11:20:00|27918.63|27918.63|27925.46|27925.46|27927.24|27927.24|27918.63|27918.63|0
1606476060000|2020-11-27 11:21:00|27915.07|27915.07|27913.29|27913.29|27915.07|27915.07|27913.29|27913.29|0
1606476070000|2020-11-27 11:21:10|27908.99|27908.99|27913.29|27913.29|27913.29|27913.29|27908.99|27908.99|0
1606476080000|2020-11-27 11:21:20|27908.99|27908.99|27908.99|27908.99|27908.99|27908.99|27904.68|27904.68|0
1606476090000|2020-11-27 11:21:30|27913.29|27913.29|27913.29|27913.29|27913.29|27913.29|27913.29|27913.29|0
1606476110000|2020-11-27 11:21:50|27908.99|27908.99|27915.07|27915.07|27915.07|27915.07|27908.99|27908.99|0
1606476130000|2020-11-27 11:22:10|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|0
1606476150000|2020-11-27 11:22:30|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|0
1606476160000|2020-11-27 11:22:40|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|0
1606476170000|2020-11-27 11:22:50|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|0
1606476180000|2020-11-27 11:23:00|27916.85|27916.85|27927.24|27927.24|27927.24|27927.24|27916.85|27916.85|0
1606476190000|2020-11-27 11:23:10|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|0
1606476200000|2020-11-27 11:23:20|27939.41|27939.41|27948.02|27948.02|27948.02|27948.02|27939.41|27939.41|0
1606476220000|2020-11-27 11:23:40|27952.32|27952.32|27952.32|27952.32|27952.32|27952.32|27952.32|27952.32|0
1606476230000|2020-11-27 11:23:50|27956.63|27956.63|27958.41|27958.41|27958.41|27958.41|27956.63|27956.63|0
1606476240000|2020-11-27 11:24:00|27967.02|27967.02|27954.1|27954.1|27967.02|27967.02|27954.1|27954.1|0
1606476290000|2020-11-27 11:24:50|27945.49|27945.49|27954.1|27954.1|27954.1|27954.1|27945.49|27945.49|0
1606476300000|2020-11-27 11:25:00|27952.32|27952.32|27943.71|27943.71|27952.32|27952.32|27943.71|27943.71|0
1606476310000|2020-11-27 11:25:10|27948.02|27948.02|27948.02|27948.02|27948.02|27948.02|27948.02|27948.02|0
1606476330000|2020-11-27 11:25:30|27952.32|27952.32|27954.1|27954.1|27954.1|27954.1|27952.32|27952.32|0
1606476340000|2020-11-27 11:25:40|27958.41|27958.41|27954.1|27954.1|27958.41|27958.41|27954.1|27954.1|0
1606476370000|2020-11-27 11:26:10|27949.8|27949.8|27948.02|27948.02|27949.8|27949.8|27948.02|27948.02|0
1606476390000|2020-11-27 11:26:30|27943.71|27943.71|27941.93|27941.93|27943.71|27943.71|27941.93|27941.93|0
1606476400000|2020-11-27 11:26:40|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|0
1606476410000|2020-11-27 11:26:50|27949.8|27949.8|27949.8|27949.8|27949.8|27949.8|27949.8|27949.8|0
1606476430000|2020-11-27 11:27:10|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|0
1606476450000|2020-11-27 11:27:30|27953.35|27953.35|27953.35|27953.35|27953.35|27953.35|27953.35|27953.35|0
1606476470000|2020-11-27 11:27:50|27957.66|27957.66|27953.35|27953.35|27957.66|27957.66|27953.35|27953.35|0
1606476480000|2020-11-27 11:28:00|27949.04|27949.04|27949.04|27949.04|27949.04|27949.04|27949.04|27949.04|0
1606476490000|2020-11-27 11:28:10|27950.82|27950.82|27950.82|27950.82|27950.82|27950.82|27950.82|27950.82|0
1606476510000|2020-11-27 11:28:30|27946.52|27946.52|27944.74|27944.74|27946.52|27946.52|27944.74|27944.74|0
1606476520000|2020-11-27 11:28:40|27940.43|27940.43|27934.35|27934.35|27940.43|27940.43|27934.35|27934.35|0
1606476530000|2020-11-27 11:28:50|27938.65|27938.65|27938.65|27938.65|27938.65|27938.65|27938.65|27938.65|0
1606476540000|2020-11-27 11:29:00|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|0
1606476550000|2020-11-27 11:29:10|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|0
1606476580000|2020-11-27 11:29:40|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|0
1606476590000|2020-11-27 11:29:50|27923.96|27923.96|27923.96|27923.96|27923.96|27923.96|27923.96|27923.96|0
1606476600000|2020-11-27 11:30:00|27919.65|27919.65|27923.96|27923.96|27923.96|27923.96|27919.65|27919.65|0
1606476610000|2020-11-27 11:30:10|27922.18|27922.18|27923.96|27923.96|27923.96|27923.96|27922.18|27922.18|0
1606476640000|2020-11-27 11:30:40|27919.65|27919.65|27919.65|27919.65|27919.65|27919.65|27919.65|27919.65|0
1606476650000|2020-11-27 11:30:50|27917.87|27917.87|27922.18|27922.18|27922.18|27922.18|27917.87|27917.87|0
1606476670000|2020-11-27 11:31:10|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1606476680000|2020-11-27 11:31:20|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|0
1606476690000|2020-11-27 11:31:30|27909.26|27909.26|27909.26|27909.26|27909.26|27909.26|27909.26|27909.26|0
1606476700000|2020-11-27 11:31:40|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|0
1606476710000|2020-11-27 11:31:50|27911.79|27911.79|27911.79|27911.79|27911.79|27911.79|27911.79|27911.79|0
1606476720000|2020-11-27 11:32:00|27907.48|27907.48|27907.48|27907.48|27907.48|27907.48|27907.48|27907.48|0
1606476730000|2020-11-27 11:32:10|27903.18|27903.18|27911.79|27911.79|27911.79|27911.79|27903.18|27903.18|0
1606476750000|2020-11-27 11:32:30|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|0
1606476760000|2020-11-27 11:32:40|27911.79|27911.79|27913.57|27913.57|27913.57|27913.57|27911.79|27911.79|0
1606476800000|2020-11-27 11:33:20|27909.26|27909.26|27904.96|27904.96|27909.26|27909.26|27904.96|27904.96|0
1606476820000|2020-11-27 11:33:40|27900.65|27900.65|27897.09|27897.09|27900.65|27900.65|27897.09|27897.09|0
1606476830000|2020-11-27 11:33:50|27895.32|27895.32|27891.01|27891.01|27895.32|27895.32|27891.01|27891.01|0
1606476850000|2020-11-27 11:34:10|27895.32|27895.32|27899.62|27899.62|27899.62|27899.62|27895.32|27895.32|0
1606476860000|2020-11-27 11:34:20|27903.93|27903.93|27902.15|27902.15|27903.93|27903.93|27902.15|27902.15|0
1606476900000|2020-11-27 11:35:00|27900.37|27900.37|27900.37|27900.37|27900.37|27900.37|27900.37|27900.37|0
1606476910000|2020-11-27 11:35:10|27896.07|27896.07|27891.76|27891.76|27896.07|27896.07|27891.76|27891.76|0
1606476920000|2020-11-27 11:35:20|27896.07|27896.07|27904.68|27904.68|27904.68|27904.68|27896.07|27896.07|0
1606476940000|2020-11-27 11:35:40|27902.9|27902.9|27902.9|27902.9|27902.9|27902.9|27902.9|27902.9|0
1606476980000|2020-11-27 11:36:20|27894.29|27894.29|27894.29|27894.29|27894.29|27894.29|27894.29|27894.29|0
1606476990000|2020-11-27 11:36:30|27900.37|27900.37|27904.68|27904.68|27904.68|27904.68|27900.37|27900.37|0
1606477020000|2020-11-27 11:37:00|27908.99|27908.99|27908.99|27908.99|27908.99|27908.99|27908.99|27908.99|0
1606477030000|2020-11-27 11:37:10|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|0
1606477060000|2020-11-27 11:37:40|27902.9|27902.9|27902.9|27902.9|27902.9|27902.9|27902.9|27902.9|0
1606477070000|2020-11-27 11:37:50|27904.68|27904.68|27908.99|27908.99|27908.99|27908.99|27904.68|27904.68|0
1606477110000|2020-11-27 11:38:30|27904.68|27904.68|27900.37|27900.37|27904.68|27904.68|27900.37|27900.37|0
1606477140000|2020-11-27 11:39:00|27896.82|27896.82|27896.82|27896.82|27896.82|27896.82|27896.82|27896.82|0
1606477150000|2020-11-27 11:39:10|27892.51|27892.51|27892.51|27892.51|27892.51|27892.51|27892.51|27892.51|0
1606477160000|2020-11-27 11:39:20|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|0
1606477190000|2020-11-27 11:39:50|27879.59|27879.59|27879.59|27879.59|27879.59|27879.59|27879.59|27879.59|0
1606477200000|2020-11-27 11:40:00|27883.9|27883.9|27894.29|27894.29|27894.29|27894.29|27883.9|27883.9|0
1606477220000|2020-11-27 11:40:20|27889.98|27889.98|27889.98|27889.98|27889.98|27889.98|27889.98|27889.98|0
1606477260000|2020-11-27 11:41:00|27877.07|27877.07|27877.07|27877.07|27877.07|27877.07|27877.07|27877.07|0
1606477270000|2020-11-27 11:41:10|27872.76|27872.76|27866.68|27866.68|27872.76|27872.76|27866.68|27866.68|0
1606477280000|2020-11-27 11:41:20|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|0
1606477290000|2020-11-27 11:41:30|27875.29|27875.29|27875.29|27875.29|27875.29|27875.29|27875.29|27875.29|0
1606477320000|2020-11-27 11:42:00|27873.51|27873.51|27877.82|27877.82|27877.82|27877.82|27873.51|27873.51|0
1606477340000|2020-11-27 11:42:20|27876.04|27876.04|27871.73|27871.73|27876.04|27876.04|27871.73|27871.73|0
1606477370000|2020-11-27 11:42:50|27867.43|27867.43|27858.81|27858.81|27867.43|27867.43|27858.81|27858.81|0
1606477380000|2020-11-27 11:43:00|27854.51|27854.51|27854.51|27854.51|27854.51|27854.51|27854.51|27854.51|0
1606477410000|2020-11-27 11:43:30|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|0
1606477420000|2020-11-27 11:43:40|27857.04|27857.04|27857.04|27857.04|27857.04|27857.04|27857.04|27857.04|0
1606477430000|2020-11-27 11:43:50|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|0
1606477440000|2020-11-27 11:44:00|27857.04|27857.04|27857.04|27857.04|27857.04|27857.04|27857.04|27857.04|0
1606477450000|2020-11-27 11:44:10|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|27852.73|0
1606477470000|2020-11-27 11:44:30|27848.42|27848.42|27848.42|27848.42|27848.42|27848.42|27848.42|27848.42|0
1606477480000|2020-11-27 11:44:40|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|0
1606477490000|2020-11-27 11:44:50|27849.18|27849.18|27853.48|27853.48|27853.48|27853.48|27849.18|27849.18|0
1606477500000|2020-11-27 11:45:00|27849.93|27849.93|27851.7|27851.7|27851.7|27851.7|27849.93|27849.93|0
1606477520000|2020-11-27 11:45:20|27847.4|27847.4|27847.4|27847.4|27847.4|27847.4|27847.4|27847.4|0
1606477530000|2020-11-27 11:45:30|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|0
1606477550000|2020-11-27 11:45:50|27843.84|27843.84|27839.54|27839.54|27843.84|27843.84|27839.54|27839.54|0
1606477570000|2020-11-27 11:46:10|27851.7|27851.7|27851.7|27851.7|27851.7|27851.7|27851.7|27851.7|0
1606477580000|2020-11-27 11:46:20|27853.48|27853.48|27862.09|27862.09|27862.09|27862.09|27853.48|27853.48|0
1606477650000|2020-11-27 11:47:30|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|0
1606477660000|2020-11-27 11:47:40|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1606477690000|2020-11-27 11:48:10|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1606477700000|2020-11-27 11:48:20|27868.18|27868.18|27872.48|27872.48|27872.48|27872.48|27868.18|27868.18|0
1606477720000|2020-11-27 11:48:40|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1606477760000|2020-11-27 11:49:20|27862.09|27862.09|27857.79|27857.79|27862.09|27862.09|27857.79|27857.79|0
1606477780000|2020-11-27 11:49:40|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1606477810000|2020-11-27 11:50:10|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|0
1606477830000|2020-11-27 11:50:30|27864.62|27864.62|27864.62|27864.62|27864.62|27864.62|27864.62|27864.62|0
1606477860000|2020-11-27 11:51:00|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|0
1606477870000|2020-11-27 11:51:10|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1606477880000|2020-11-27 11:51:20|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|0
1606477890000|2020-11-27 11:51:30|27854.23|27854.23|27854.23|27854.23|27854.23|27854.23|27854.23|27854.23|0
1606477910000|2020-11-27 11:51:50|27867.15|27867.15|27867.15|27867.15|27867.15|27867.15|27867.15|27867.15|0
1606477930000|2020-11-27 11:52:10|27862.85|27862.85|27858.54|27858.54|27862.85|27862.85|27858.54|27858.54|0
1606477940000|2020-11-27 11:52:20|27862.85|27862.85|27862.85|27862.85|27862.85|27862.85|27862.85|27862.85|0
1606477960000|2020-11-27 11:52:40|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|0
1606477970000|2020-11-27 11:52:50|27866.4|27866.4|27866.4|27866.4|27870.71|27870.71|27866.4|27866.4|0
1606477980000|2020-11-27 11:53:00|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1606478000000|2020-11-27 11:53:20|27857.79|27857.79|27862.09|27862.09|27862.09|27862.09|27857.79|27857.79|0
1606478090000|2020-11-27 11:54:50|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|0
1606478110000|2020-11-27 11:55:10|27868.18|27868.18|27868.18|27868.18|27868.18|27868.18|27868.18|27868.18|0
1606478120000|2020-11-27 11:55:20|27869.96|27869.96|27869.96|27869.96|27869.96|27869.96|27869.96|27869.96|0
1606478150000|2020-11-27 11:55:50|27865.65|27865.65|27861.34|27861.34|27865.65|27865.65|27861.34|27861.34|0
1606478180000|2020-11-27 11:56:20|27865.65|27865.65|27869.96|27869.96|27869.96|27869.96|27865.65|27865.65|0
1606478200000|2020-11-27 11:56:40|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|27866.4|0
1606478210000|2020-11-27 11:56:50|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|0
1606478230000|2020-11-27 11:57:10|27862.09|27862.09|27866.4|27866.4|27866.4|27866.4|27862.09|27862.09|0
1606478240000|2020-11-27 11:57:20|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1606478270000|2020-11-27 11:57:50|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1606478300000|2020-11-27 11:58:20|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|0
1606478320000|2020-11-27 11:58:40|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1606478330000|2020-11-27 11:58:50|27868.18|27868.18|27868.18|27868.18|27868.18|27868.18|27868.18|27868.18|0
1606478340000|2020-11-27 11:59:00|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|27863.87|0
1606478360000|2020-11-27 11:59:20|27868.18|27868.18|27869.96|27869.96|27869.96|27869.96|27868.18|27868.18|0
1606478370000|2020-11-27 11:59:30|27878.57|27878.57|27878.57|27878.57|27878.57|27878.57|27878.57|27878.57|0
1606478390000|2020-11-27 11:59:50|27882.87|27882.87|27882.87|27882.87|27882.87|27882.87|27882.87|27882.87|0
1606478400000|2020-11-27 12:00:00|27891.49|27891.49|27888.96|27888.96|27891.49|27891.49|27887.18|27887.18|0
1606478410000|2020-11-27 12:00:10|27893.26|27893.26|27893.26|27893.26|27893.26|27893.26|27893.26|27893.26|0
1606478460000|2020-11-27 12:01:00|27901.88|27901.88|27905.43|27905.43|27905.43|27905.43|27901.88|27901.88|0
1606478470000|2020-11-27 12:01:10|27907.21|27907.21|27908.99|27908.99|27908.99|27908.99|27907.21|27907.21|0
1606478500000|2020-11-27 12:01:40|27896.07|27896.07|27891.76|27891.76|27896.07|27896.07|27891.76|27891.76|0
1606478520000|2020-11-27 12:02:00|27889.98|27889.98|27882.12|27882.12|27889.98|27889.98|27882.12|27882.12|0
1606478530000|2020-11-27 12:02:10|27877.82|27877.82|27873.51|27873.51|27877.82|27877.82|27873.51|27873.51|0
1606478540000|2020-11-27 12:02:20|27871.73|27871.73|27871.73|27871.73|27871.73|27871.73|27871.73|27871.73|0
1606478580000|2020-11-27 12:03:00|27867.43|27867.43|27871.73|27871.73|27871.73|27871.73|27867.43|27867.43|0
1606478590000|2020-11-27 12:03:10|27867.43|27867.43|27867.43|27867.43|27867.43|27867.43|27867.43|27867.43|0
1606478640000|2020-11-27 12:04:00|27858.81|27858.81|27858.81|27858.81|27858.81|27858.81|27858.81|27858.81|0
1606478660000|2020-11-27 12:04:20|27863.12|27863.12|27863.12|27863.12|27863.12|27863.12|27863.12|27863.12|0
1606478670000|2020-11-27 12:04:30|27858.81|27858.81|27849.93|27849.93|27858.81|27858.81|27849.93|27849.93|0
1606478690000|2020-11-27 12:04:50|27845.62|27845.62|27849.93|27849.93|27849.93|27849.93|27845.62|27845.62|0
1606478700000|2020-11-27 12:05:00|27851.7|27851.7|27851.7|27851.7|27851.7|27851.7|27851.7|27851.7|0
1606478710000|2020-11-27 12:05:10|27853.48|27853.48|27862.09|27862.09|27862.09|27862.09|27853.48|27853.48|0
1606478720000|2020-11-27 12:05:20|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|27857.79|0
1606478730000|2020-11-27 12:05:30|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|0
1606478760000|2020-11-27 12:06:00|27862.09|27862.09|27862.85|27862.85|27866.4|27866.4|27862.09|27862.09|0
1606478800000|2020-11-27 12:06:40|27867.15|27867.15|27871.46|27871.46|27871.46|27871.46|27867.15|27867.15|0
1606478820000|2020-11-27 12:07:00|27875.76|27875.76|27885.4|27885.4|27885.4|27885.4|27875.76|27875.76|0
1606478830000|2020-11-27 12:07:10|27889.71|27889.71|27885.4|27885.4|27889.71|27889.71|27885.4|27885.4|0
1606478840000|2020-11-27 12:07:20|27889.71|27889.71|27889.71|27889.71|27889.71|27889.71|27889.71|27889.71|0
1606478890000|2020-11-27 12:08:10|27894.02|27894.02|27894.02|27894.02|27894.02|27894.02|27894.02|27894.02|0
1606478910000|2020-11-27 12:08:30|27892.24|27892.24|27892.24|27892.24|27892.24|27892.24|27892.24|27892.24|0
1606478920000|2020-11-27 12:08:40|27883.63|27883.63|27883.63|27883.63|27883.63|27883.63|27883.63|27883.63|0
1606478950000|2020-11-27 12:09:10|27879.32|27879.32|27879.32|27879.32|27879.32|27879.32|27879.32|27879.32|0
1606478960000|2020-11-27 12:09:20|27883.63|27883.63|27883.63|27883.63|27883.63|27883.63|27883.63|27883.63|0
1606478970000|2020-11-27 12:09:30|27879.32|27879.32|27879.32|27879.32|27879.32|27879.32|27879.32|27879.32|0
1606478980000|2020-11-27 12:09:40|27883.63|27883.63|27879.32|27879.32|27883.63|27883.63|27879.32|27879.32|0
1606479010000|2020-11-27 12:10:10|27883.63|27883.63|27877.54|27877.54|27883.63|27883.63|27877.54|27877.54|0
1606479030000|2020-11-27 12:10:30|27881.85|27881.85|27877.54|27877.54|27881.85|27881.85|27877.54|27877.54|0
1606479040000|2020-11-27 12:10:40|27881.85|27881.85|27877.54|27877.54|27881.85|27881.85|27877.54|27877.54|0
1606479060000|2020-11-27 12:11:00|27873.24|27873.24|27873.24|27873.24|27873.24|27873.24|27873.24|27873.24|0
1606479070000|2020-11-27 12:11:10|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|27871.46|0
1606479080000|2020-11-27 12:11:20|27880.07|27880.07|27873.99|27873.99|27880.07|27880.07|27873.99|27873.99|0
1606479100000|2020-11-27 12:11:40|27865.37|27865.37|27861.07|27861.07|27865.37|27865.37|27861.07|27861.07|0
1606479130000|2020-11-27 12:12:10|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|0
1606479140000|2020-11-27 12:12:20|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|0
1606479160000|2020-11-27 12:12:40|27843.84|27843.84|27843.84|27843.84|27843.84|27843.84|27843.84|27843.84|0
1606479180000|2020-11-27 12:13:00|27839.54|27839.54|27839.54|27839.54|27839.54|27839.54|27839.54|27839.54|0
1606479190000|2020-11-27 12:13:10|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|0
1606479200000|2020-11-27 12:13:20|27834.2|27834.2|27834.2|27834.2|27834.2|27834.2|27834.2|27834.2|0
1606479220000|2020-11-27 12:13:40|27832.43|27832.43|27832.43|27832.43|27832.43|27832.43|27832.43|27832.43|0
1606479240000|2020-11-27 12:14:00|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|0
1606479250000|2020-11-27 12:14:10|27842.07|27842.07|27840.29|27840.29|27842.07|27842.07|27840.29|27840.29|0
1606479310000|2020-11-27 12:15:10|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|27835.98|0
1606479330000|2020-11-27 12:15:30|27837.76|27837.76|27834.2|27834.2|27837.76|27837.76|27834.2|27834.2|0
1606479340000|2020-11-27 12:15:40|27832.43|27832.43|27828.87|27828.87|27832.43|27832.43|27828.87|27828.87|0
1606479350000|2020-11-27 12:15:50|27827.09|27827.09|27831.4|27831.4|27831.4|27831.4|27827.09|27827.09|0
1606479360000|2020-11-27 12:16:00|27835.71|27835.71|27840.01|27840.01|27840.01|27840.01|27835.71|27835.71|0
1606479370000|2020-11-27 12:16:10|27835.71|27835.71|27847.87|27847.87|27847.87|27847.87|27835.71|27835.71|0
1606479400000|2020-11-27 12:16:40|27843.57|27843.57|27849.65|27849.65|27849.65|27849.65|27843.57|27843.57|0
1606479410000|2020-11-27 12:16:50|27845.35|27845.35|27853.96|27853.96|27853.96|27853.96|27845.35|27845.35|0
1606479420000|2020-11-27 12:17:00|27849.65|27849.65|27849.65|27849.65|27849.65|27849.65|27849.65|27849.65|0
1606479430000|2020-11-27 12:17:10|27845.35|27845.35|27841.04|27841.04|27845.35|27845.35|27841.04|27841.04|0
1606479440000|2020-11-27 12:17:20|27839.26|27839.26|27828.87|27828.87|27839.26|27839.26|27828.87|27828.87|0
1606479450000|2020-11-27 12:17:30|27820.26|27820.26|27833.18|27833.18|27833.18|27833.18|27820.26|27820.26|0
1606479460000|2020-11-27 12:17:40|27837.48|27837.48|27824.57|27824.57|27837.48|27837.48|27824.57|27824.57|0
1606479490000|2020-11-27 12:18:10|27833.18|27833.18|27837.48|27837.48|27837.48|27837.48|27833.18|27833.18|0
1606479520000|2020-11-27 12:18:40|27841.79|27841.79|27840.01|27840.01|27841.79|27841.79|27840.01|27840.01|0
1606479550000|2020-11-27 12:19:10|27844.32|27844.32|27848.63|27848.63|27848.63|27848.63|27844.32|27844.32|0
1606479560000|2020-11-27 12:19:20|27850.4|27850.4|27850.4|27850.4|27854.71|27854.71|27850.4|27850.4|0
1606479620000|2020-11-27 12:20:20|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|0
1606479630000|2020-11-27 12:20:30|27841.79|27841.79|27841.79|27841.79|27841.79|27841.79|27841.79|27841.79|0
1606479650000|2020-11-27 12:20:50|27838.24|27838.24|27833.93|27833.93|27838.24|27838.24|27833.93|27833.93|0
1606479680000|2020-11-27 12:21:20|27832.15|27832.15|27832.15|27832.15|27832.15|27832.15|27832.15|27832.15|0
1606479710000|2020-11-27 12:21:50|27827.85|27827.85|27826.07|27826.07|27827.85|27827.85|27826.07|27826.07|0
1606479770000|2020-11-27 12:22:50|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|0
1606479780000|2020-11-27 12:23:00|27819.98|27819.98|27824.29|27824.29|27824.29|27824.29|27819.98|27819.98|0
1606479820000|2020-11-27 12:23:40|27828.6|27828.6|27828.6|27828.6|27828.6|27828.6|27828.6|27828.6|0
1606479840000|2020-11-27 12:24:00|27832.9|27832.9|27832.9|27832.9|27832.9|27832.9|27832.9|27832.9|0
1606479860000|2020-11-27 12:24:20|27824.29|27824.29|27819.98|27819.98|27824.29|27824.29|27819.98|27819.98|0
1606479910000|2020-11-27 12:25:10|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|0
1606479920000|2020-11-27 12:25:20|27819.98|27819.98|27815.68|27815.68|27819.98|27819.98|27815.68|27815.68|0
1606479930000|2020-11-27 12:25:30|27813.9|27813.9|27809.59|27809.59|27813.9|27813.9|27809.59|27809.59|0
1606479940000|2020-11-27 12:25:40|27818.21|27818.21|27818.21|27818.21|27818.21|27818.21|27818.21|27818.21|0
1606479950000|2020-11-27 12:25:50|27822.51|27822.51|27819.98|27819.98|27824.29|27824.29|27819.98|27819.98|0
1606479960000|2020-11-27 12:26:00|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|27815.68|27815.68|0
1606479970000|2020-11-27 12:26:10|27815.68|27815.68|27815.68|27815.68|27819.98|27819.98|27811.37|27811.37|0
1606479980000|2020-11-27 12:26:20|27819.98|27819.98|27815.68|27815.68|27819.98|27819.98|27811.37|27811.37|0
1606480000000|2020-11-27 12:26:40|27817.83|27817.83|27815.68|27815.68|27819.98|27819.98|27811.37|27811.37|0
1606480010000|2020-11-27 12:26:50|27817.83|27817.83|27815.68|27815.68|27817.83|27817.83|27811.37|27811.37|0
1606480050000|2020-11-27 12:27:30|27819.98|27819.98|27823.54|27823.54|27823.54|27823.54|27815.68|27815.68|0
1606480110000|2020-11-27 12:28:30|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|0
1606480150000|2020-11-27 12:29:10|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|0
1606480160000|2020-11-27 12:29:20|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|27819.23|0
1606480190000|2020-11-27 12:29:50|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|27821.01|0
1606480210000|2020-11-27 12:30:10|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|27825.32|0
1606480230000|2020-11-27 12:30:30|27829.62|27829.62|27825.32|27825.32|27829.62|27829.62|27825.32|27825.32|0
1606480250000|2020-11-27 12:30:50|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|27829.62|0
1606480270000|2020-11-27 12:31:10|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|27826.07|0
1606480280000|2020-11-27 12:31:20|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|27824.29|0
1606480300000|2020-11-27 12:31:40|27822.51|27822.51|27818.21|27818.21|27822.51|27822.51|27818.21|27818.21|0
1606480310000|2020-11-27 12:31:50|27822.51|27822.51|27822.51|27822.51|27822.51|27822.51|27822.51|27822.51|0
1606480350000|2020-11-27 12:32:30|27818.21|27818.21|27822.51|27822.51|27822.51|27822.51|27818.21|27818.21|0
1606480390000|2020-11-27 12:33:10|27826.82|27826.82|27828.6|27828.6|27828.6|27828.6|27826.82|27826.82|0
1606480440000|2020-11-27 12:34:00|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|0
1606480470000|2020-11-27 12:34:30|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|0
1606480500000|2020-11-27 12:35:00|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|0
1606480520000|2020-11-27 12:35:20|27813.15|27813.15|27813.15|27813.15|27813.15|27813.15|27813.15|27813.15|0
1606480530000|2020-11-27 12:35:30|27811.37|27811.37|27811.37|27811.37|27811.37|27811.37|27811.37|27811.37|0
1606480540000|2020-11-27 12:35:40|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|0
1606480560000|2020-11-27 12:36:00|27802.76|27802.76|27798.45|27798.45|27802.76|27802.76|27798.45|27798.45|0
1606480580000|2020-11-27 12:36:20|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|0
1606480600000|2020-11-27 12:36:40|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|27795.92|0
1606480620000|2020-11-27 12:37:00|27791.62|27791.62|27791.62|27791.62|27791.62|27791.62|27791.62|27791.62|0
1606480630000|2020-11-27 12:37:10|27787.31|27787.31|27787.31|27787.31|27787.31|27787.31|27787.31|27787.31|0
1606480650000|2020-11-27 12:37:30|27785.53|27785.53|27785.53|27785.53|27785.53|27785.53|27785.53|27785.53|0
1606480660000|2020-11-27 12:37:40|27783.76|27783.76|27783.76|27783.76|27783.76|27783.76|27783.76|27783.76|0
1606480680000|2020-11-27 12:38:00|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|27779.45|0
1606480740000|2020-11-27 12:39:00|27777.67|27777.67|27777.67|27777.67|27777.67|27777.67|27777.67|27777.67|0
1606480760000|2020-11-27 12:39:20|27773.37|27773.37|27769.06|27769.06|27773.37|27773.37|27769.06|27769.06|0
1606480840000|2020-11-27 12:40:40|27773.37|27773.37|27781.98|27781.98|27781.98|27781.98|27773.37|27773.37|0
1606480930000|2020-11-27 12:42:10|27780.2|27780.2|27780.2|27780.2|27780.2|27780.2|27780.2|27780.2|0
1606480950000|2020-11-27 12:42:30|27788.81|27788.81|27788.81|27788.81|27788.81|27788.81|27788.81|27788.81|0
1606480960000|2020-11-27 12:42:40|27790.59|27790.59|27790.59|27790.59|27790.59|27790.59|27790.59|27790.59|0
1606480980000|2020-11-27 12:43:00|27792.37|27792.37|27792.37|27792.37|27792.37|27792.37|27792.37|27792.37|0
1606481040000|2020-11-27 12:44:00|27796.68|27796.68|27800.98|27800.98|27800.98|27800.98|27796.68|27796.68|0
1606481060000|2020-11-27 12:44:20|27796.68|27796.68|27796.68|27796.68|27796.68|27796.68|27796.68|27796.68|0
1606481070000|2020-11-27 12:44:30|27794.9|27794.9|27794.9|27794.9|27794.9|27794.9|27794.9|27794.9|0
1606481080000|2020-11-27 12:44:40|27790.59|27790.59|27790.59|27790.59|27790.59|27790.59|27790.59|27790.59|0
1606481090000|2020-11-27 12:44:50|27788.81|27788.81|27788.81|27788.81|27788.81|27788.81|27788.81|27788.81|0
1606481130000|2020-11-27 12:45:30|27787.04|27787.04|27787.04|27787.04|27787.04|27787.04|27787.04|27787.04|0
1606481140000|2020-11-27 12:45:40|27795.65|27795.65|27799.96|27799.96|27799.96|27799.96|27795.65|27795.65|0
1606481170000|2020-11-27 12:46:10|27801.73|27801.73|27797.43|27797.43|27801.73|27801.73|27797.43|27797.43|0
1606481190000|2020-11-27 12:46:30|27801.73|27801.73|27806.04|27806.04|27806.04|27806.04|27801.73|27801.73|0
1606481240000|2020-11-27 12:47:20|27810.35|27810.35|27810.35|27810.35|27810.35|27810.35|27810.35|27810.35|0
1606481270000|2020-11-27 12:47:50|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|0
1606481300000|2020-11-27 12:48:20|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|0
1606481310000|2020-11-27 12:48:30|27818.96|27818.96|27818.96|27818.96|27818.96|27818.96|27818.96|27818.96|0
1606481320000|2020-11-27 12:48:40|27820.74|27820.74|27825.04|27825.04|27825.04|27825.04|27820.74|27820.74|0
1606481340000|2020-11-27 12:49:00|27820.74|27820.74|27820.74|27820.74|27820.74|27820.74|27820.74|27820.74|0
1606481390000|2020-11-27 12:49:50|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|0
1606481400000|2020-11-27 12:50:00|27818.21|27818.21|27816.43|27816.43|27818.21|27818.21|27812.12|27812.12|0
1606481410000|2020-11-27 12:50:10|27812.12|27812.12|27807.82|27807.82|27816.43|27816.43|27807.82|27807.82|0
1606481420000|2020-11-27 12:50:20|27812.12|27812.12|27816.43|27816.43|27816.43|27816.43|27812.12|27812.12|0
1606481430000|2020-11-27 12:50:30|27812.12|27812.12|27816.43|27816.43|27816.43|27816.43|27812.12|27812.12|0
1606481470000|2020-11-27 12:51:10|27820.74|27820.74|27826.82|27826.82|27826.82|27826.82|27820.74|27820.74|0
1606481560000|2020-11-27 12:52:40|27822.51|27822.51|27824.29|27824.29|27824.29|27824.29|27822.51|27822.51|0
1606481580000|2020-11-27 12:53:00|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|0
1606481600000|2020-11-27 12:53:20|27811.37|27811.37|27801.73|27801.73|27811.37|27811.37|27799.58|27799.58|0
1606481610000|2020-11-27 12:53:30|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|0
1606481620000|2020-11-27 12:53:40|27801.73|27801.73|27801.73|27801.73|27801.73|27801.73|27801.73|27801.73|0
1606481630000|2020-11-27 12:53:50|27806.04|27806.04|27810.35|27810.35|27810.35|27810.35|27806.04|27806.04|0
1606481640000|2020-11-27 12:54:00|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|0
1606481690000|2020-11-27 12:54:50|27818.96|27818.96|27823.26|27823.26|27823.26|27823.26|27818.96|27818.96|0
1606481700000|2020-11-27 12:55:00|27827.57|27827.57|27827.57|27827.57|27827.57|27827.57|27827.57|27827.57|0
1606481710000|2020-11-27 12:55:10|27831.13|27831.13|27831.13|27831.13|27831.13|27831.13|27831.13|27831.13|0
1606481720000|2020-11-27 12:55:20|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|0
1606481730000|2020-11-27 12:55:30|27831.13|27831.13|27826.82|27826.82|27831.13|27831.13|27826.82|27826.82|0
1606481740000|2020-11-27 12:55:40|27825.04|27825.04|27825.04|27825.04|27825.04|27825.04|27825.04|27825.04|0
1606481770000|2020-11-27 12:56:10|27823.26|27823.26|27818.96|27818.96|27823.26|27823.26|27818.96|27818.96|0
1606481790000|2020-11-27 12:56:30|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|0
1606481810000|2020-11-27 12:56:50|27830.1|27830.1|27830.1|27830.1|27830.1|27830.1|27821.49|27821.49|0
1606481820000|2020-11-27 12:57:00|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|0
1606481850000|2020-11-27 12:57:30|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|0
1606481880000|2020-11-27 12:58:00|27809.32|27809.32|27813.63|27813.63|27813.63|27813.63|27809.32|27809.32|0
1606481900000|2020-11-27 12:58:20|27809.32|27809.32|27809.32|27809.32|27809.32|27809.32|27809.32|27809.32|0
1606481970000|2020-11-27 12:59:30|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|0
1606481980000|2020-11-27 12:59:40|27817.93|27817.93|27817.93|27817.93|27817.93|27817.93|27817.93|27817.93|0
1606482000000|2020-11-27 13:00:00|27826.55|27826.55|27826.55|27826.55|27826.55|27826.55|27826.55|27826.55|0
1606482010000|2020-11-27 13:00:10|27822.24|27822.24|27822.24|27822.24|27822.24|27822.24|27822.24|27822.24|0
1606482060000|2020-11-27 13:01:00|27817.93|27817.93|27807.54|27807.54|27817.93|27817.93|27807.54|27807.54|0
1606482080000|2020-11-27 13:01:20|27812.87|27812.87|27818.96|27818.96|27818.96|27818.96|27812.87|27812.87|0
1606482090000|2020-11-27 13:01:30|27823.26|27823.26|27821.49|27821.49|27823.26|27823.26|27821.49|27821.49|0
1606482180000|2020-11-27 13:03:00|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|27817.18|0
1606482190000|2020-11-27 13:03:10|27820.74|27820.74|27816.43|27816.43|27820.74|27820.74|27816.43|27816.43|0
1606482220000|2020-11-27 13:03:40|27818.21|27818.21|27822.51|27822.51|27822.51|27822.51|27818.21|27818.21|0
1606482260000|2020-11-27 13:04:20|27818.21|27818.21|27818.21|27818.21|27818.21|27818.21|27818.21|27818.21|0
1606482290000|2020-11-27 13:04:50|27816.43|27816.43|27812.12|27812.12|27816.43|27816.43|27812.12|27812.12|0
1606482330000|2020-11-27 13:05:30|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|27816.43|0
1606482350000|2020-11-27 13:05:50|27832.43|27832.43|27839.26|27839.26|27839.26|27839.26|27832.43|27832.43|0
1606482370000|2020-11-27 13:06:10|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|0
1606482380000|2020-11-27 13:06:20|27826.34|27826.34|27826.34|27826.34|27826.34|27826.34|27826.34|27826.34|0
1606482390000|2020-11-27 13:06:30|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|0
1606482400000|2020-11-27 13:06:40|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|0
1606482470000|2020-11-27 13:07:50|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|0
1606482480000|2020-11-27 13:08:00|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|0
1606482520000|2020-11-27 13:08:40|27847.12|27847.12|27851.43|27851.43|27851.43|27851.43|27847.12|27847.12|0
1606482530000|2020-11-27 13:08:50|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|0
1606482550000|2020-11-27 13:09:10|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|0
1606482570000|2020-11-27 13:09:30|27842.82|27842.82|27842.82|27842.82|27842.82|27842.82|27842.82|27842.82|0
1606482600000|2020-11-27 13:10:00|27844.59|27844.59|27840.29|27840.29|27844.59|27844.59|27840.29|27840.29|0
1606482620000|2020-11-27 13:10:20|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|27842.07|0
1606482670000|2020-11-27 13:11:10|27845.62|27845.62|27841.31|27841.31|27845.62|27845.62|27841.31|27841.31|0
1606482700000|2020-11-27 13:11:40|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|0
1606482720000|2020-11-27 13:12:00|27841.31|27841.31|27841.31|27841.31|27841.31|27841.31|27841.31|27841.31|0
1606482740000|2020-11-27 13:12:20|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|0
1606482800000|2020-11-27 13:13:20|27841.31|27841.31|27839.54|27839.54|27843.84|27843.84|27839.54|27839.54|0
1606482810000|2020-11-27 13:13:30|27835.23|27835.23|27835.23|27835.23|27839.54|27839.54|27835.23|27835.23|0
1606482820000|2020-11-27 13:13:40|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|0
1606482840000|2020-11-27 13:14:00|27823.06|27823.06|27818.76|27818.76|27823.06|27823.06|27818.76|27818.76|0
1606482900000|2020-11-27 13:15:00|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|0
1606482920000|2020-11-27 13:15:20|27818.76|27818.76|27818.76|27818.76|27818.76|27818.76|27818.76|27818.76|0
1606482970000|2020-11-27 13:16:10|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|27814.45|0
1606482980000|2020-11-27 13:16:20|27818.76|27818.76|27823.06|27823.06|27823.06|27823.06|27818.76|27818.76|0
1606482990000|2020-11-27 13:16:30|27827.37|27827.37|27827.37|27827.37|27827.37|27827.37|27827.37|27827.37|0
1606483000000|2020-11-27 13:16:40|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|27831.68|0
1606483010000|2020-11-27 13:16:50|27827.37|27827.37|27827.37|27827.37|27831.68|27831.68|27827.37|27827.37|0
1606483040000|2020-11-27 13:17:20|27823.06|27823.06|27814.45|27814.45|27823.06|27823.06|27814.45|27814.45|0
1606483050000|2020-11-27 13:17:30|27812.67|27812.67|27812.67|27812.67|27812.67|27812.67|27812.67|27812.67|0
1606483070000|2020-11-27 13:17:50|27816.98|27816.98|27816.98|27816.98|27816.98|27816.98|27816.98|27816.98|0
1606483110000|2020-11-27 13:18:30|27815.2|27815.2|27815.2|27815.2|27815.2|27815.2|27815.2|27815.2|0
1606483120000|2020-11-27 13:18:40|27810.9|27810.9|27798.73|27798.73|27810.9|27810.9|27798.73|27798.73|0
1606483140000|2020-11-27 13:19:00|27794.42|27794.42|27794.42|27794.42|27794.42|27794.42|27794.42|27794.42|0
1606483190000|2020-11-27 13:19:50|27798.73|27798.73|27798.73|27798.73|27798.73|27798.73|27798.73|27798.73|0
1606483250000|2020-11-27 13:20:50|27795.17|27795.17|27795.17|27795.17|27795.17|27795.17|27795.17|27795.17|0
1606483330000|2020-11-27 13:22:10|27799.48|27799.48|27799.48|27799.48|27799.48|27799.48|27799.48|27799.48|0
1606483350000|2020-11-27 13:22:30|27803.79|27803.79|27803.79|27803.79|27803.79|27803.79|27803.79|27803.79|0
1606483420000|2020-11-27 13:23:40|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|27800.23|0
1606483440000|2020-11-27 13:24:00|27791.62|27791.62|27789.84|27789.84|27791.62|27791.62|27789.84|27789.84|0
1606483510000|2020-11-27 13:25:10|27794.15|27794.15|27794.15|27794.15|27794.15|27794.15|27794.15|27794.15|0
1606483520000|2020-11-27 13:25:20|27785.53|27785.53|27785.53|27785.53|27785.53|27785.53|27785.53|27785.53|0
1606483540000|2020-11-27 13:25:40|27789.84|27789.84|27794.15|27794.15|27794.15|27794.15|27789.84|27789.84|0
1606483550000|2020-11-27 13:25:50|27789.84|27789.84|27789.84|27789.84|27789.84|27789.84|27789.84|27789.84|0
1606483560000|2020-11-27 13:26:00|27794.15|27794.15|27795.92|27795.92|27795.92|27795.92|27794.15|27794.15|0
1606483610000|2020-11-27 13:26:50|27791.62|27791.62|27791.62|27791.62|27791.62|27791.62|27791.62|27791.62|0
1606483630000|2020-11-27 13:27:10|27787.31|27787.31|27787.31|27787.31|27787.31|27787.31|27787.31|27787.31|0
1606483640000|2020-11-27 13:27:20|27783|27783|27783|27783|27783|27783|27783|27783|0
1606483650000|2020-11-27 13:27:30|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|0
1606483690000|2020-11-27 13:28:10|27783|27783|27783|27783|27783|27783|27783|27783|0
1606483700000|2020-11-27 13:28:20|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|0
1606483710000|2020-11-27 13:28:30|27774.39|27774.39|27774.39|27774.39|27774.39|27774.39|27774.39|27774.39|0
1606483720000|2020-11-27 13:28:40|27770.09|27770.09|27770.09|27770.09|27770.09|27770.09|27770.09|27770.09|0
1606483730000|2020-11-27 13:28:50|27768.31|27768.31|27768.31|27768.31|27768.31|27768.31|27768.31|27768.31|0
1606483800000|2020-11-27 13:30:00|27766.53|27766.53|27780.48|27780.48|27780.48|27780.48|27766.53|27766.53|0
1606483810000|2020-11-27 13:30:10|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|0
1606483820000|2020-11-27 13:30:20|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|0
1606483840000|2020-11-27 13:30:40|27784.78|27784.78|27797.7|27797.7|27797.7|27797.7|27784.78|27784.78|0
1606483850000|2020-11-27 13:30:50|27789.09|27789.09|27784.78|27784.78|27793.4|27793.4|27784.78|27784.78|0
1606483860000|2020-11-27 13:31:00|27789.09|27789.09|27789.09|27789.09|27789.09|27789.09|27789.09|27789.09|0
1606483890000|2020-11-27 13:31:30|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|27784.78|0
1606483900000|2020-11-27 13:31:40|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|0
1606483920000|2020-11-27 13:32:00|27784.03|27784.03|27784.03|27784.03|27784.03|27784.03|27784.03|27784.03|0
1606483940000|2020-11-27 13:32:20|27788.34|27788.34|27779.72|27779.72|27788.34|27788.34|27779.72|27779.72|0
1606483970000|2020-11-27 13:32:50|27781.5|27781.5|27783.28|27783.28|27783.28|27783.28|27781.5|27781.5|0
1606483990000|2020-11-27 13:33:10|27787.59|27787.59|27787.59|27787.59|27787.59|27787.59|27787.59|27787.59|0
1606484000000|2020-11-27 13:33:20|27791.89|27791.89|27791.89|27791.89|27791.89|27791.89|27791.89|27791.89|0
1606484100000|2020-11-27 13:35:00|27787.59|27787.59|27781.5|27781.5|27787.59|27787.59|27781.5|27781.5|0
1606484110000|2020-11-27 13:35:10|27779.72|27779.72|27775.42|27775.42|27779.72|27779.72|27775.42|27775.42|0
1606484130000|2020-11-27 13:35:30|27771.86|27771.86|27771.86|27771.86|27771.86|27771.86|27771.86|27771.86|0
1606484140000|2020-11-27 13:35:40|27767.56|27767.56|27767.56|27767.56|27767.56|27767.56|27767.56|27767.56|0
1606484220000|2020-11-27 13:37:00|27765.78|27765.78|27767.93|27767.93|27767.93|27767.93|27765.78|27765.78|0
1606484230000|2020-11-27 13:37:10|27777.2|27777.2|27789.36|27789.36|27789.36|27789.36|27777.2|27777.2|0
1606484240000|2020-11-27 13:37:20|27793.67|27793.67|27793.67|27793.67|27793.67|27793.67|27793.67|27793.67|0
1606484270000|2020-11-27 13:37:50|27795.45|27795.45|27795.45|27795.45|27795.45|27795.45|27795.45|27795.45|0
1606484290000|2020-11-27 13:38:10|27808.37|27808.37|27799.75|27799.75|27808.37|27808.37|27799.75|27799.75|0
1606484330000|2020-11-27 13:38:50|27797.98|27797.98|27797.98|27797.98|27797.98|27797.98|27797.98|27797.98|0
1606484370000|2020-11-27 13:39:30|27801.53|27801.53|27801.53|27801.53|27801.53|27801.53|27801.53|27801.53|0
1606484380000|2020-11-27 13:39:40|27803.31|27803.31|27803.31|27803.31|27803.31|27803.31|27803.31|27803.31|0
1606484410000|2020-11-27 13:40:10|27805.09|27805.09|27805.09|27805.09|27805.09|27805.09|27805.09|27805.09|0
1606484420000|2020-11-27 13:40:20|27809.39|27809.39|27809.39|27809.39|27809.39|27809.39|27809.39|27809.39|0
1606484470000|2020-11-27 13:41:10|27811.17|27811.17|27811.17|27811.17|27811.17|27811.17|27811.17|27811.17|0
1606484480000|2020-11-27 13:41:20|27809.39|27809.39|27809.39|27809.39|27809.39|27809.39|27809.39|27809.39|0
1606484490000|2020-11-27 13:41:30|27813.7|27813.7|27813.7|27813.7|27813.7|27813.7|27813.7|27813.7|0
1606484540000|2020-11-27 13:42:20|27818|27818|27818|27818|27818|27818|27818|27818|0
1606484550000|2020-11-27 13:42:30|27822.31|27822.31|27822.31|27822.31|27822.31|27822.31|27822.31|27822.31|0
1606484560000|2020-11-27 13:42:40|27818|27818|27809.39|27809.39|27818|27818|27809.39|27809.39|0
1606484580000|2020-11-27 13:43:00|27805.09|27805.09|27805.09|27805.09|27805.09|27805.09|27805.09|27805.09|0
1606484630000|2020-11-27 13:43:50|27806.86|27806.86|27806.86|27806.86|27806.86|27806.86|27806.86|27806.86|0
1606484640000|2020-11-27 13:44:00|27808.64|27808.64|27808.64|27808.64|27808.64|27808.64|27808.64|27808.64|0
1606484650000|2020-11-27 13:44:10|27812.95|27812.95|27812.95|27812.95|27812.95|27812.95|27812.95|27812.95|0
1606484660000|2020-11-27 13:44:20|27814.72|27814.72|27823.34|27823.34|27823.34|27823.34|27814.72|27814.72|0
1606484670000|2020-11-27 13:44:30|27827.64|27827.64|27827.64|27827.64|27827.64|27827.64|27827.64|27827.64|0
1606484690000|2020-11-27 13:44:50|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|0
1606484710000|2020-11-27 13:45:10|27827.64|27827.64|27831.95|27831.95|27831.95|27831.95|27827.64|27827.64|0
1606484730000|2020-11-27 13:45:30|27836.26|27836.26|27836.26|27836.26|27836.26|27836.26|27836.26|27836.26|0
1606484750000|2020-11-27 13:45:50|27838.03|27838.03|27838.03|27838.03|27838.03|27838.03|27838.03|27838.03|0
1606484790000|2020-11-27 13:46:30|27836.26|27836.26|27831.95|27831.95|27836.26|27836.26|27831.95|27831.95|0
1606484810000|2020-11-27 13:46:50|27836.26|27836.26|27840.56|27840.56|27840.56|27840.56|27836.26|27836.26|0
1606484820000|2020-11-27 13:47:00|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|0
1606484860000|2020-11-27 13:47:40|27840.56|27840.56|27836.26|27836.26|27840.56|27840.56|27836.26|27836.26|0
1606484870000|2020-11-27 13:47:50|27834.48|27834.48|27834.48|27834.48|27834.48|27834.48|27834.48|27834.48|0
1606484920000|2020-11-27 13:48:40|27838.79|27838.79|27838.79|27838.79|27838.79|27838.79|27838.79|27838.79|0
1606484930000|2020-11-27 13:48:50|27834.48|27834.48|27826.62|27826.62|27834.48|27834.48|27826.62|27826.62|0
1606485000000|2020-11-27 13:50:00|27824.84|27824.84|27824.84|27824.84|27824.84|27824.84|27824.84|27824.84|0
1606485010000|2020-11-27 13:50:10|27820.53|27820.53|27829.15|27829.15|27829.15|27829.15|27820.53|27820.53|0
1606485020000|2020-11-27 13:50:20|27833.45|27833.45|27833.45|27833.45|27833.45|27833.45|27833.45|27833.45|0
1606485050000|2020-11-27 13:50:50|27850.68|27850.68|27850.68|27850.68|27850.68|27850.68|27850.68|27850.68|0
1606485060000|2020-11-27 13:51:00|27848.9|27848.9|27848.9|27848.9|27848.9|27848.9|27848.9|27848.9|0
1606485100000|2020-11-27 13:51:40|27844.59|27844.59|27844.59|27844.59|27844.59|27844.59|27844.59|27844.59|0
1606485110000|2020-11-27 13:51:50|27840.29|27840.29|27840.29|27840.29|27840.29|27840.29|27840.29|27840.29|0
1606485130000|2020-11-27 13:52:10|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|0
1606485140000|2020-11-27 13:52:20|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|0
1606485180000|2020-11-27 13:53:00|27851.43|27851.43|27851.43|27851.43|27855.74|27855.74|27851.43|27851.43|0
1606485200000|2020-11-27 13:53:20|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|0
1606485230000|2020-11-27 13:53:50|27854.98|27854.98|27854.98|27854.98|27854.98|27854.98|27854.98|27854.98|0
1606485240000|2020-11-27 13:54:00|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|0
1606485270000|2020-11-27 13:54:30|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|0
1606485330000|2020-11-27 13:55:30|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|0
1606485350000|2020-11-27 13:55:50|27856.76|27856.76|27856.76|27856.76|27856.76|27856.76|27856.76|27856.76|0
1606485360000|2020-11-27 13:56:00|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|0
1606485370000|2020-11-27 13:56:10|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|0
1606485390000|2020-11-27 13:56:30|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|0
1606485450000|2020-11-27 13:57:30|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|0
1606485460000|2020-11-27 13:57:40|27861.82|27861.82|27861.82|27861.82|27861.82|27861.82|27861.82|27861.82|0
1606485470000|2020-11-27 13:57:50|27860.04|27860.04|27842.82|27842.82|27860.04|27860.04|27842.82|27842.82|0
1606485490000|2020-11-27 13:58:10|27847.12|27847.12|27842.82|27842.82|27847.12|27847.12|27842.82|27842.82|0
1606485520000|2020-11-27 13:58:40|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|27847.12|0
1606485530000|2020-11-27 13:58:50|27853.21|27853.21|27859.29|27859.29|27859.29|27859.29|27853.21|27853.21|0
1606485540000|2020-11-27 13:59:00|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|27861.07|0
1606485560000|2020-11-27 13:59:20|27852.46|27852.46|27852.46|27852.46|27852.46|27852.46|27852.46|27852.46|0
1606485590000|2020-11-27 13:59:50|27848.15|27848.15|27848.15|27848.15|27848.15|27848.15|27848.15|27848.15|0
1606485600000|2020-11-27 14:00:00|27846.37|27846.37|27842.07|27842.07|27846.37|27846.37|27842.07|27842.07|0
1606485610000|2020-11-27 14:00:10|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|0
1606485630000|2020-11-27 14:00:30|27842.82|27842.82|27847.12|27847.12|27847.12|27847.12|27842.82|27842.82|0
1606485660000|2020-11-27 14:01:00|27842.82|27842.82|27842.82|27842.82|27842.82|27842.82|27842.82|27842.82|0
1606485680000|2020-11-27 14:01:20|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|27838.51|0
1606485730000|2020-11-27 14:02:10|27834.2|27834.2|27838.51|27838.51|27838.51|27838.51|27834.2|27834.2|0
1606485760000|2020-11-27 14:02:40|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|27836.73|0
1606485770000|2020-11-27 14:02:50|27832.43|27832.43|27841.04|27841.04|27841.04|27841.04|27832.43|27832.43|0
1606485780000|2020-11-27 14:03:00|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|27839.26|0
1606485800000|2020-11-27 14:03:20|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|27834.96|0
1606485810000|2020-11-27 14:03:30|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1606485830000|2020-11-27 14:03:50|27837.48|27837.48|27841.04|27841.04|27841.04|27841.04|27837.48|27837.48|0
1606485860000|2020-11-27 14:04:20|27845.35|27845.35|27848.9|27848.9|27848.9|27848.9|27845.35|27845.35|0
1606485890000|2020-11-27 14:04:50|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|27853.21|0
1606485900000|2020-11-27 14:05:00|27851.43|27851.43|27838.51|27838.51|27851.43|27851.43|27838.51|27838.51|0
1606485940000|2020-11-27 14:05:40|27834.2|27834.2|27838.51|27838.51|27838.51|27838.51|27834.2|27834.2|0
1606485950000|2020-11-27 14:05:50|27842.82|27842.82|27847.12|27847.12|27847.12|27847.12|27842.82|27842.82|0
1606485960000|2020-11-27 14:06:00|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|0
1606485980000|2020-11-27 14:06:20|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|0
1606486050000|2020-11-27 14:07:30|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|0
1606486090000|2020-11-27 14:08:10|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|0
1606486100000|2020-11-27 14:08:20|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|0
1606486120000|2020-11-27 14:08:40|27857.51|27857.51|27870.43|27870.43|27870.43|27870.43|27857.51|27857.51|0
1606486150000|2020-11-27 14:09:10|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|0
1606486190000|2020-11-27 14:09:50|27874.74|27874.74|27874.74|27874.74|27874.74|27874.74|27874.74|27874.74|0
1606486200000|2020-11-27 14:10:00|27876.52|27876.52|27873.99|27873.99|27878.29|27878.29|27873.99|27873.99|0
1606486210000|2020-11-27 14:10:10|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|27878.29|0
1606486260000|2020-11-27 14:11:00|27876.52|27876.52|27872.21|27872.21|27876.52|27876.52|27872.21|27872.21|0
1606486270000|2020-11-27 14:11:10|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|0
1606486290000|2020-11-27 14:11:30|27872.21|27872.21|27872.21|27872.21|27872.21|27872.21|27872.21|27872.21|0
1606486310000|2020-11-27 14:11:50|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|0
1606486330000|2020-11-27 14:12:10|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|0
1606486350000|2020-11-27 14:12:30|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|0
1606486370000|2020-11-27 14:12:50|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|0
1606486380000|2020-11-27 14:13:00|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|0
1606486400000|2020-11-27 14:13:20|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|0
1606486430000|2020-11-27 14:13:50|27867.9|27867.9|27872.21|27872.21|27872.21|27872.21|27867.9|27867.9|0
1606486450000|2020-11-27 14:14:10|27876.52|27876.52|27876.52|27876.52|27876.52|27876.52|27876.52|27876.52|0
1606486460000|2020-11-27 14:14:20|27872.21|27872.21|27872.21|27872.21|27872.21|27872.21|27872.21|27872.21|0
1606486500000|2020-11-27 14:15:00|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|27867.9|0
1606486510000|2020-11-27 14:15:10|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|27863.6|0
1606486520000|2020-11-27 14:15:20|27854.98|27854.98|27854.98|27854.98|27854.98|27854.98|27854.98|27854.98|0
1606486530000|2020-11-27 14:15:30|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|0
1606486540000|2020-11-27 14:15:40|27863.6|27863.6|27863.6|27863.6|27867.9|27867.9|27863.6|27863.6|0
1606486560000|2020-11-27 14:16:00|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|0
1606486570000|2020-11-27 14:16:10|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|27855.74|0
1606486600000|2020-11-27 14:16:40|27853.96|27853.96|27853.96|27853.96|27853.96|27853.96|27853.96|27853.96|0
1606486660000|2020-11-27 14:17:40|27852.18|27852.18|27847.87|27847.87|27852.18|27852.18|27847.87|27847.87|0
1606486670000|2020-11-27 14:17:50|27846.1|27846.1|27837.48|27837.48|27846.1|27846.1|27837.48|27837.48|0
1606486680000|2020-11-27 14:18:00|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1606486700000|2020-11-27 14:18:20|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|27831.4|0
1606486710000|2020-11-27 14:18:30|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|0
1606486730000|2020-11-27 14:18:50|27840.01|27840.01|27835.71|27835.71|27840.01|27840.01|27835.71|27835.71|0
1606486750000|2020-11-27 14:19:10|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|27833.93|0
1606486770000|2020-11-27 14:19:30|27838.24|27838.24|27842.54|27842.54|27842.54|27842.54|27838.24|27838.24|0
1606486780000|2020-11-27 14:19:40|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|0
1606486800000|2020-11-27 14:20:00|27835.71|27835.71|27837.48|27837.48|27837.48|27837.48|27835.71|27835.71|0
1606486830000|2020-11-27 14:20:30|27841.79|27841.79|27843.57|27843.57|27843.57|27843.57|27841.79|27841.79|0
1606486850000|2020-11-27 14:20:50|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|0
1606486890000|2020-11-27 14:21:30|27856.49|27856.49|27856.49|27856.49|27856.49|27856.49|27856.49|27856.49|0
1606486910000|2020-11-27 14:21:50|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|27852.18|0
1606487040000|2020-11-27 14:24:00|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|0
1606487060000|2020-11-27 14:24:20|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|27846.1|0
1606487070000|2020-11-27 14:24:30|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|0
1606487120000|2020-11-27 14:25:20|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|27835.71|0
1606487160000|2020-11-27 14:26:00|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|27840.01|0
1606487180000|2020-11-27 14:26:20|27841.79|27841.79|27850.4|27850.4|27850.4|27850.4|27841.79|27841.79|0
1606487190000|2020-11-27 14:26:30|27846.1|27846.1|27841.79|27841.79|27846.1|27846.1|27841.79|27841.79|0
1606487260000|2020-11-27 14:27:40|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|27833.18|0
1606487290000|2020-11-27 14:28:10|27829.62|27829.62|27827.85|27827.85|27829.62|27829.62|27827.85|27827.85|0
1606487300000|2020-11-27 14:28:20|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|27823.54|0
1606487350000|2020-11-27 14:29:10|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|0
1606487370000|2020-11-27 14:29:30|27832.15|27832.15|27832.15|27832.15|27832.15|27832.15|27832.15|27832.15|0
1606487390000|2020-11-27 14:29:50|27830.37|27830.37|27829.62|27829.62|27833.93|27833.93|27829.62|27829.62|0
1606487400000|2020-11-27 14:30:00|27833.93|27833.93|27829.62|27829.62|27833.93|27833.93|27829.62|27829.62|0
1606487410000|2020-11-27 14:30:10|27833.93|27833.93|27842.54|27842.54|27842.54|27842.54|27833.93|27833.93|0
1606487420000|2020-11-27 14:30:20|27846.1|27846.1|27859.02|27859.02|27867.63|27867.63|27846.1|27846.1|0
1606487430000|2020-11-27 14:30:30|27867.63|27867.63|27867.63|27867.63|27867.63|27867.63|27867.63|27867.63|0
1606487440000|2020-11-27 14:30:40|27859.02|27859.02|27859.02|27859.02|27863.32|27863.32|27859.02|27859.02|0
1606487470000|2020-11-27 14:31:10|27863.32|27863.32|27875.49|27875.49|27875.49|27875.49|27863.32|27863.32|0
1606487480000|2020-11-27 14:31:20|27879.8|27879.8|27879.8|27879.8|27879.8|27879.8|27875.49|27875.49|0
1606487510000|2020-11-27 14:31:50|27881.57|27881.57|27881.57|27881.57|27881.57|27881.57|27881.57|27881.57|0
1606487520000|2020-11-27 14:32:00|27877.27|27877.27|27877.27|27877.27|27877.27|27877.27|27877.27|27877.27|0
1606487530000|2020-11-27 14:32:10|27881.57|27881.57|27885.88|27885.88|27885.88|27885.88|27881.57|27881.57|0
1606487550000|2020-11-27 14:32:30|27890.19|27890.19|27894.49|27894.49|27894.49|27894.49|27890.19|27890.19|0
1606487590000|2020-11-27 14:33:10|27898.8|27898.8|27910.97|27910.97|27911.72|27911.72|27898.8|27898.8|0
1606487600000|2020-11-27 14:33:20|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|0
1606487610000|2020-11-27 14:33:30|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|0
1606487620000|2020-11-27 14:33:40|27923.89|27923.89|27919.58|27919.58|27923.89|27923.89|27919.58|27919.58|0
1606487630000|2020-11-27 14:33:50|27910.97|27910.97|27912.74|27912.74|27915.27|27915.27|27910.97|27910.97|0
1606487640000|2020-11-27 14:34:00|27908.44|27908.44|27908.44|27908.44|27908.44|27908.44|27908.44|27908.44|0
1606487660000|2020-11-27 14:34:20|27904.13|27904.13|27904.13|27904.13|27904.13|27904.13|27904.13|27904.13|0
1606487670000|2020-11-27 14:34:30|27899.83|27899.83|27887.66|27887.66|27899.83|27899.83|27887.66|27887.66|0
1606487680000|2020-11-27 14:34:40|27913.5|27913.5|27913.5|27913.5|27913.5|27913.5|27913.5|27913.5|0
1606487690000|2020-11-27 14:34:50|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|0
1606487700000|2020-11-27 14:35:00|27906.66|27906.66|27917.05|27917.05|27917.05|27917.05|27906.66|27906.66|0
1606487710000|2020-11-27 14:35:10|27908.44|27908.44|27918.83|27918.83|27918.83|27918.83|27908.44|27908.44|0
1606487720000|2020-11-27 14:35:20|27927.44|27927.44|27927.44|27927.44|27927.44|27927.44|27927.44|27927.44|0
1606487730000|2020-11-27 14:35:30|27923.13|27923.13|27923.13|27923.13|27923.13|27923.13|27923.13|27923.13|0
1606487740000|2020-11-27 14:35:40|27927.44|27927.44|27929.22|27929.22|27929.22|27929.22|27927.44|27927.44|0
1606487750000|2020-11-27 14:35:50|27931|27931|27931|27931|27931|27931|27931|27931|0
1606487770000|2020-11-27 14:36:10|27935.3|27935.3|27935.3|27935.3|27935.3|27935.3|27935.3|27935.3|0
1606487780000|2020-11-27 14:36:20|27939.61|27939.61|27943.91|27943.91|27943.91|27943.91|27939.61|27939.61|0
1606487790000|2020-11-27 14:36:30|27948.22|27948.22|27948.22|27948.22|27948.22|27948.22|27948.22|27948.22|0
1606487800000|2020-11-27 14:36:40|27952.53|27952.53|27952.53|27952.53|27952.53|27952.53|27952.53|27952.53|0
1606487810000|2020-11-27 14:36:50|27954.3|27954.3|27950|27950|27954.3|27954.3|27950|27950|0
1606487830000|2020-11-27 14:37:10|27962.92|27962.92|27958.61|27958.61|27962.92|27962.92|27954.3|27954.3|0
1606487840000|2020-11-27 14:37:20|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|0
1606487850000|2020-11-27 14:37:30|27950|27950|27941.39|27941.39|27950|27950|27941.39|27941.39|0
1606487860000|2020-11-27 14:37:40|27945.69|27945.69|27945.69|27945.69|27945.69|27945.69|27945.69|27945.69|0
1606487870000|2020-11-27 14:37:50|27941.39|27941.39|27950|27950|27950|27950|27941.39|27941.39|0
1606487880000|2020-11-27 14:38:00|27951.78|27951.78|27951.78|27951.78|27951.78|27951.78|27951.78|27951.78|0
1606487890000|2020-11-27 14:38:10|27947.47|27947.47|27951.78|27951.78|27951.78|27951.78|27947.47|27947.47|0
1606487900000|2020-11-27 14:38:20|27947.47|27947.47|27947.47|27947.47|27947.47|27947.47|27947.47|27947.47|0
1606487910000|2020-11-27 14:38:30|27951.78|27951.78|27970.78|27970.78|27970.78|27970.78|27951.78|27951.78|0
1606487920000|2020-11-27 14:38:40|27972.56|27972.56|27972.56|27972.56|27972.56|27972.56|27972.56|27972.56|0
1606487930000|2020-11-27 14:38:50|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|0
1606487940000|2020-11-27 14:39:00|27972.56|27972.56|27972.56|27972.56|27972.56|27972.56|27972.56|27972.56|0
1606487950000|2020-11-27 14:39:10|27978.64|27978.64|27989.03|27989.03|27989.03|27989.03|27978.64|27978.64|0
1606487960000|2020-11-27 14:39:20|27997.64|27997.64|27997.64|27997.64|27999.42|27999.42|27995.11|27995.11|0
1606487970000|2020-11-27 14:39:30|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|0
1606487980000|2020-11-27 14:39:40|27995.11|27995.11|27999.42|27999.42|27999.42|27999.42|27995.11|27995.11|0
1606488020000|2020-11-27 14:40:20|28001.2|28001.2|28002.97|28002.97|28007.28|28007.28|28001.2|28001.2|0
1606488030000|2020-11-27 14:40:30|27999.42|27999.42|28003.73|28003.73|28003.73|28003.73|27999.42|27999.42|0
1606488040000|2020-11-27 14:40:40|28005.5|28005.5|28007.28|28007.28|28007.28|28007.28|28005.5|28005.5|0
1606488050000|2020-11-27 14:40:50|28011.59|28011.59|28011.59|28011.59|28011.59|28011.59|28011.59|28011.59|0
1606488060000|2020-11-27 14:41:00|28007.28|28007.28|28007.28|28007.28|28007.28|28007.28|28007.28|28007.28|0
1606488070000|2020-11-27 14:41:10|28015.89|28015.89|28011.59|28011.59|28015.89|28015.89|28011.59|28011.59|0
1606488090000|2020-11-27 14:41:30|28003.73|28003.73|27990.81|27990.81|28003.73|28003.73|27990.81|27990.81|0
1606488100000|2020-11-27 14:41:40|27995.11|27995.11|27995.11|27995.11|27995.11|27995.11|27995.11|27995.11|0
1606488110000|2020-11-27 14:41:50|27990.81|27990.81|27996.89|27996.89|27996.89|27996.89|27990.81|27990.81|0
1606488120000|2020-11-27 14:42:00|27992.58|27992.58|27992.58|27992.58|27996.89|27996.89|27992.58|27992.58|0
1606488130000|2020-11-27 14:42:10|27983.97|27983.97|27969.28|27969.28|27983.97|27983.97|27969.28|27969.28|0
1606488140000|2020-11-27 14:42:20|27971.05|27971.05|27971.05|27971.05|27971.05|27971.05|27971.05|27971.05|0
1606488150000|2020-11-27 14:42:30|27966.75|27966.75|27962.44|27962.44|27971.05|27971.05|27962.44|27962.44|0
1606488160000|2020-11-27 14:42:40|27966.75|27966.75|27966.75|27966.75|27966.75|27966.75|27966.75|27966.75|0
1606488170000|2020-11-27 14:42:50|27968.52|27968.52|27964.22|27964.22|27968.52|27968.52|27964.22|27964.22|0
1606488180000|2020-11-27 14:43:00|27962.44|27962.44|27962.44|27962.44|27962.44|27962.44|27962.44|27962.44|0
1606488210000|2020-11-27 14:43:30|27964.22|27964.22|27968.52|27968.52|27968.52|27968.52|27964.22|27964.22|0
1606488230000|2020-11-27 14:43:50|27964.22|27964.22|27964.22|27964.22|27964.22|27964.22|27964.22|27964.22|0
1606488250000|2020-11-27 14:44:10|27966|27966|27966|27966|27966|27966|27966|27966|0
1606488270000|2020-11-27 14:44:30|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|0
1606488290000|2020-11-27 14:44:50|27966|27966|27966|27966|27966|27966|27966|27966|0
1606488300000|2020-11-27 14:45:00|27970.3|27970.3|27978.91|27978.91|27978.91|27978.91|27970.3|27970.3|0
1606488310000|2020-11-27 14:45:10|27983.22|27983.22|27985|27985|27985|27985|27983.22|27983.22|0
1606488320000|2020-11-27 14:45:20|27980.69|27980.69|27980.69|27980.69|27980.69|27980.69|27980.69|27980.69|0
1606488330000|2020-11-27 14:45:30|27976.39|27976.39|27974.61|27974.61|27976.39|27976.39|27974.61|27974.61|0
1606488340000|2020-11-27 14:45:40|27970.3|27970.3|27966|27966|27970.3|27970.3|27966|27966|0
1606488350000|2020-11-27 14:45:50|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|0
1606488360000|2020-11-27 14:46:00|27966|27966|27970.3|27970.3|27970.3|27970.3|27966|27966|0
1606488370000|2020-11-27 14:46:10|27966|27966|27966|27966|27966|27966|27961.69|27961.69|0
1606488380000|2020-11-27 14:46:20|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|0
1606488390000|2020-11-27 14:46:30|27957.38|27957.38|27953.08|27953.08|27957.38|27957.38|27953.08|27953.08|0
1606488410000|2020-11-27 14:46:50|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|0
1606488420000|2020-11-27 14:47:00|27957.38|27957.38|27957.38|27957.38|27957.38|27957.38|27957.38|27957.38|0
1606488430000|2020-11-27 14:47:10|27961.69|27961.69|27966|27966|27966|27966|27961.69|27961.69|0
1606488440000|2020-11-27 14:47:20|27964.22|27964.22|27959.91|27959.91|27964.22|27964.22|27959.91|27959.91|0
1606488450000|2020-11-27 14:47:30|27958.13|27958.13|27949.52|27949.52|27958.13|27958.13|27949.52|27949.52|0
1606488460000|2020-11-27 14:47:40|27945.22|27945.22|27945.22|27945.22|27945.22|27945.22|27945.22|27945.22|0
1606488470000|2020-11-27 14:47:50|27940.91|27940.91|27936.6|27936.6|27940.91|27940.91|27936.6|27936.6|0
1606488480000|2020-11-27 14:48:00|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|27938.38|0
1606488490000|2020-11-27 14:48:10|27942.69|27942.69|27936.6|27936.6|27942.69|27942.69|27936.6|27936.6|0
1606488500000|2020-11-27 14:48:20|27932.3|27932.3|27921.91|27921.91|27932.3|27932.3|27921.91|27921.91|0
1606488510000|2020-11-27 14:48:30|27926.21|27926.21|27930.52|27930.52|27930.52|27930.52|27926.21|27926.21|0
1606488520000|2020-11-27 14:48:40|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|0
1606488540000|2020-11-27 14:49:00|27921.91|27921.91|27921.91|27921.91|27921.91|27921.91|27921.91|27921.91|0
1606488560000|2020-11-27 14:49:20|27917.6|27917.6|27912.27|27912.27|27917.6|27917.6|27912.27|27912.27|0
1606488570000|2020-11-27 14:49:30|27916.57|27916.57|27929.49|27929.49|27929.49|27929.49|27916.57|27916.57|0
1606488590000|2020-11-27 14:49:50|27933.05|27933.05|27950.27|27950.27|27950.27|27950.27|27933.05|27933.05|0
1606488620000|2020-11-27 14:50:20|27952.05|27952.05|27952.05|27952.05|27952.05|27952.05|27952.05|27952.05|0
1606488630000|2020-11-27 14:50:30|27945.97|27945.97|27937.35|27937.35|27945.97|27945.97|27937.35|27937.35|0
1606488640000|2020-11-27 14:50:40|27945.97|27945.97|27945.97|27945.97|27945.97|27945.97|27945.97|27945.97|0
1606488660000|2020-11-27 14:51:00|27950.27|27950.27|27958.89|27958.89|27958.89|27958.89|27950.27|27950.27|0
1606488680000|2020-11-27 14:51:20|27963.19|27963.19|27958.89|27958.89|27963.19|27963.19|27958.89|27958.89|0
1606488690000|2020-11-27 14:51:30|27960.66|27960.66|27964.97|27964.97|27964.97|27964.97|27960.66|27960.66|0
1606488700000|2020-11-27 14:51:40|27960.66|27960.66|27950.27|27950.27|27960.66|27960.66|27950.27|27950.27|0
1606488710000|2020-11-27 14:51:50|27948.5|27948.5|27948.5|27948.5|27948.5|27948.5|27948.5|27948.5|0
1606488720000|2020-11-27 14:52:00|27935.58|27935.58|27939.88|27939.88|27939.88|27939.88|27935.58|27935.58|0
1606488730000|2020-11-27 14:52:10|27935.58|27935.58|27939.88|27939.88|27939.88|27939.88|27935.58|27935.58|0
1606488740000|2020-11-27 14:52:20|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|0
1606488750000|2020-11-27 14:52:30|27931.27|27931.27|27935.58|27935.58|27935.58|27935.58|27931.27|27931.27|0
1606488780000|2020-11-27 14:53:00|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|0
1606488790000|2020-11-27 14:53:10|27931.27|27931.27|27930.24|27930.24|27931.27|27931.27|27925.94|27925.94|0
1606488800000|2020-11-27 14:53:20|27934.55|27934.55|27934.55|27934.55|27934.55|27934.55|27934.55|27934.55|0
1606488810000|2020-11-27 14:53:30|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|0
1606488820000|2020-11-27 14:53:40|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|0
1606488840000|2020-11-27 14:54:00|27940.63|27940.63|27938.86|27938.86|27940.63|27940.63|27938.86|27938.86|0
1606488850000|2020-11-27 14:54:10|27947.47|27947.47|27947.47|27947.47|27947.47|27947.47|27947.47|27947.47|0
1606488880000|2020-11-27 14:54:40|27943.16|27943.16|27943.16|27943.16|27943.16|27943.16|27943.16|27943.16|0
1606488900000|2020-11-27 14:55:00|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|0
1606488910000|2020-11-27 14:55:10|27940.63|27940.63|27932.02|27932.02|27940.63|27940.63|27932.02|27932.02|0
1606488920000|2020-11-27 14:55:20|27927.72|27927.72|27932.02|27932.02|27932.02|27932.02|27927.72|27927.72|0
1606488930000|2020-11-27 14:55:30|27933.8|27933.8|27933.8|27933.8|27933.8|27933.8|27933.8|27933.8|0
1606488940000|2020-11-27 14:55:40|27932.02|27932.02|27924.16|27924.16|27932.02|27932.02|27924.16|27924.16|0
1606488970000|2020-11-27 14:56:10|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|0
1606488980000|2020-11-27 14:56:20|27915.55|27915.55|27915.55|27915.55|27915.55|27915.55|27915.55|27915.55|0
1606488990000|2020-11-27 14:56:30|27911.24|27911.24|27911.24|27911.24|27911.24|27911.24|27911.24|27911.24|0
1606489000000|2020-11-27 14:56:40|27906.93|27906.93|27899.07|27899.07|27906.93|27906.93|27899.07|27899.07|0
1606489010000|2020-11-27 14:56:50|27897.3|27897.3|27892.99|27892.99|27897.3|27897.3|27892.99|27892.99|0
1606489020000|2020-11-27 14:57:00|27888.68|27888.68|27888.68|27888.68|27888.68|27888.68|27888.68|27888.68|0
1606489030000|2020-11-27 14:57:10|27892.99|27892.99|27897.3|27897.3|27897.3|27897.3|27892.99|27892.99|0
1606489040000|2020-11-27 14:57:20|27892.99|27892.99|27892.99|27892.99|27892.99|27892.99|27892.99|27892.99|0
1606489050000|2020-11-27 14:57:30|27888.68|27888.68|27880.07|27880.07|27888.68|27888.68|27880.07|27880.07|0
1606489060000|2020-11-27 14:57:40|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|0
1606489070000|2020-11-27 14:57:50|27892.99|27892.99|27892.99|27892.99|27892.99|27892.99|27892.99|27892.99|0
1606489080000|2020-11-27 14:58:00|27894.77|27894.77|27894.77|27894.77|27894.77|27894.77|27894.77|27894.77|0
1606489090000|2020-11-27 14:58:10|27899.07|27899.07|27900.85|27900.85|27900.85|27900.85|27899.07|27899.07|0
1606489110000|2020-11-27 14:58:30|27896.54|27896.54|27896.54|27896.54|27896.54|27896.54|27896.54|27896.54|0
1606489130000|2020-11-27 14:58:50|27900.85|27900.85|27905.16|27905.16|27905.16|27905.16|27900.85|27900.85|0
1606489140000|2020-11-27 14:59:00|27909.46|27909.46|27918.08|27918.08|27918.08|27918.08|27909.46|27909.46|0
1606489160000|2020-11-27 14:59:20|27913.77|27913.77|27913.77|27913.77|27913.77|27913.77|27913.77|27913.77|0
1606489170000|2020-11-27 14:59:30|27909.46|27909.46|27916.57|27916.57|27916.57|27916.57|27909.46|27909.46|0
1606489180000|2020-11-27 14:59:40|27920.88|27920.88|27920.88|27920.88|27920.88|27920.88|27920.88|27920.88|0
1606489210000|2020-11-27 15:00:10|27916.57|27916.57|27920.88|27920.88|27920.88|27920.88|27916.57|27916.57|0
1606489220000|2020-11-27 15:00:20|27933.8|27933.8|27933.8|27933.8|27933.8|27933.8|27933.8|27933.8|0
1606489230000|2020-11-27 15:00:30|27929.49|27929.49|27933.8|27933.8|27933.8|27933.8|27929.49|27929.49|0
1606489240000|2020-11-27 15:00:40|27938.11|27938.11|27942.41|27942.41|27942.41|27942.41|27938.11|27938.11|0
1606489280000|2020-11-27 15:01:20|27946.72|27946.72|27946.72|27946.72|27946.72|27946.72|27946.72|27946.72|0
1606489300000|2020-11-27 15:01:40|27944.94|27944.94|27940.63|27940.63|27944.94|27944.94|27940.63|27940.63|0
1606489310000|2020-11-27 15:01:50|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|27944.94|0
1606489320000|2020-11-27 15:02:00|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27936.33|27936.33|0
1606489330000|2020-11-27 15:02:10|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|0
1606489340000|2020-11-27 15:02:20|27934.55|27934.55|27934.55|27934.55|27934.55|27934.55|27934.55|27934.55|0
1606489350000|2020-11-27 15:02:30|27925.94|27925.94|27936.33|27936.33|27936.33|27936.33|27925.94|27925.94|0
1606489360000|2020-11-27 15:02:40|27940.63|27940.63|27944.94|27944.94|27944.94|27944.94|27940.63|27940.63|0
1606489370000|2020-11-27 15:02:50|27953.55|27953.55|27953.55|27953.55|27953.55|27953.55|27953.55|27953.55|0
1606489380000|2020-11-27 15:03:00|27944.94|27944.94|27957.86|27957.86|27957.86|27957.86|27944.94|27944.94|0
1606489400000|2020-11-27 15:03:20|27966.47|27966.47|27966.47|27966.47|27966.47|27966.47|27966.47|27966.47|0
1606489410000|2020-11-27 15:03:30|27979.39|27979.39|27982.95|27982.95|27982.95|27982.95|27979.39|27979.39|0
1606489420000|2020-11-27 15:03:40|27987.25|27987.25|27989.03|27989.03|27989.03|27989.03|27987.25|27987.25|0
1606489440000|2020-11-27 15:04:00|27980.42|27980.42|27965.72|27965.72|27980.42|27980.42|27965.72|27965.72|0
1606489450000|2020-11-27 15:04:10|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|0
1606489460000|2020-11-27 15:04:20|27955.33|27955.33|27946.72|27946.72|27955.33|27955.33|27946.72|27946.72|0
1606489470000|2020-11-27 15:04:30|27951.02|27951.02|27951.02|27951.02|27951.02|27951.02|27951.02|27951.02|0
1606489490000|2020-11-27 15:04:50|27946.72|27946.72|27947.47|27947.47|27951.02|27951.02|27946.72|27946.72|0
1606489500000|2020-11-27 15:05:00|27943.16|27943.16|27947.47|27947.47|27947.47|27947.47|27943.16|27943.16|0
1606489510000|2020-11-27 15:05:10|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|0
1606489520000|2020-11-27 15:05:20|27953.55|27953.55|27953.55|27953.55|27953.55|27953.55|27953.55|27953.55|0
1606489540000|2020-11-27 15:05:40|27949.25|27949.25|27947.47|27947.47|27949.25|27949.25|27940.63|27940.63|0
1606489550000|2020-11-27 15:05:50|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|0
1606489560000|2020-11-27 15:06:00|27935.3|27935.3|27935.3|27935.3|27935.3|27935.3|27935.3|27935.3|0
1606489580000|2020-11-27 15:06:20|27937.08|27937.08|27932.77|27932.77|27937.08|27937.08|27932.77|27932.77|0
1606489590000|2020-11-27 15:06:30|27937.08|27937.08|27937.08|27937.08|27937.08|27937.08|27937.08|27937.08|0
1606489600000|2020-11-27 15:06:40|27932.77|27932.77|27932.77|27932.77|27932.77|27932.77|27932.77|27932.77|0
1606489620000|2020-11-27 15:07:00|27928.47|27928.47|27928.47|27928.47|27928.47|27928.47|27928.47|27928.47|0
1606489630000|2020-11-27 15:07:10|27924.16|27924.16|27924.16|27924.16|27924.16|27924.16|27924.16|27924.16|0
1606489640000|2020-11-27 15:07:20|27922.38|27922.38|27926.69|27926.69|27926.69|27926.69|27918.08|27918.08|0
1606489650000|2020-11-27 15:07:30|27931|27931|27931|27931|27931|27931|27931|27931|0
1606489660000|2020-11-27 15:07:40|27939.61|27939.61|27947.47|27947.47|27947.47|27947.47|27939.61|27939.61|0
1606489670000|2020-11-27 15:07:50|27951.78|27951.78|27957.86|27957.86|27957.86|27957.86|27951.78|27951.78|0
1606489690000|2020-11-27 15:08:10|27953.55|27953.55|27957.86|27957.86|27957.86|27957.86|27953.55|27953.55|0
1606489700000|2020-11-27 15:08:20|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|0
1606489710000|2020-11-27 15:08:30|27963.94|27963.94|27963.94|27963.94|27963.94|27963.94|27963.94|27963.94|0
1606489720000|2020-11-27 15:08:40|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|0
1606489730000|2020-11-27 15:08:50|27972.56|27972.56|27981.17|27981.17|27981.17|27981.17|27972.56|27972.56|0
1606489750000|2020-11-27 15:09:10|27993.34|27993.34|27989.03|27989.03|27993.34|27993.34|27989.03|27989.03|0
1606489760000|2020-11-27 15:09:20|27984.72|27984.72|27990.81|27990.81|27990.81|27990.81|27984.72|27984.72|0
1606489770000|2020-11-27 15:09:30|27995.11|27995.11|27986.5|27986.5|27995.11|27995.11|27986.5|27986.5|0
1606489780000|2020-11-27 15:09:40|27982.19|27982.19|27977.89|27977.89|27982.19|27982.19|27977.89|27977.89|0
1606489790000|2020-11-27 15:09:50|27982.19|27982.19|27977.89|27977.89|27982.19|27982.19|27977.89|27977.89|0
1606489800000|2020-11-27 15:10:00|27973.58|27973.58|27970.03|27970.03|27973.58|27973.58|27970.03|27970.03|0
1606489810000|2020-11-27 15:10:10|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|27952.8|27952.8|0
1606489820000|2020-11-27 15:10:20|27961.41|27961.41|27961.41|27961.41|27961.41|27961.41|27961.41|27961.41|0
1606489860000|2020-11-27 15:11:00|27965.72|27965.72|27961.41|27961.41|27965.72|27965.72|27961.41|27961.41|0
1606489870000|2020-11-27 15:11:10|27970.03|27970.03|27971.8|27971.8|27971.8|27971.8|27970.03|27970.03|0
1606489880000|2020-11-27 15:11:20|27970.03|27970.03|27957.11|27957.11|27970.03|27970.03|27957.11|27957.11|0
1606489890000|2020-11-27 15:11:30|27952.8|27952.8|27948.5|27948.5|27952.8|27952.8|27948.5|27948.5|0
1606489900000|2020-11-27 15:11:40|27946.72|27946.72|27942.41|27942.41|27946.72|27946.72|27942.41|27942.41|0
1606489910000|2020-11-27 15:11:50|27946.72|27946.72|27952.8|27952.8|27952.8|27952.8|27946.72|27946.72|0
1606489940000|2020-11-27 15:12:20|27948.5|27948.5|27948.5|27948.5|27948.5|27948.5|27948.5|27948.5|0
1606489950000|2020-11-27 15:12:30|27944.19|27944.19|27944.19|27944.19|27944.19|27944.19|27944.19|27944.19|0
1606489960000|2020-11-27 15:12:40|27952.8|27952.8|27952.8|27952.8|27952.8|27952.8|27952.8|27952.8|0
1606489980000|2020-11-27 15:13:00|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|0
1606489990000|2020-11-27 15:13:10|27952.8|27952.8|27952.8|27952.8|27952.8|27952.8|27952.8|27952.8|0
1606490010000|2020-11-27 15:13:30|27948.5|27948.5|27952.8|27952.8|27952.8|27952.8|27948.5|27948.5|0
1606490020000|2020-11-27 15:13:40|27944.19|27944.19|27944.19|27944.19|27944.19|27944.19|27944.19|27944.19|0
1606490030000|2020-11-27 15:13:50|27939.88|27939.88|27944.19|27944.19|27944.19|27944.19|27939.88|27939.88|0
1606490040000|2020-11-27 15:14:00|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|0
1606490060000|2020-11-27 15:14:20|27941.66|27941.66|27950.27|27950.27|27950.27|27950.27|27941.66|27941.66|0
1606490070000|2020-11-27 15:14:30|27952.05|27952.05|27956.36|27956.36|27956.36|27956.36|27952.05|27952.05|0
1606490080000|2020-11-27 15:14:40|27964.97|27964.97|27956.36|27956.36|27964.97|27964.97|27956.36|27956.36|0
1606490090000|2020-11-27 15:14:50|27952.05|27952.05|27952.05|27952.05|27952.05|27952.05|27952.05|27952.05|0
1606490110000|2020-11-27 15:15:10|27947.74|27947.74|27947.74|27947.74|27947.74|27947.74|27947.74|27947.74|0
1606490120000|2020-11-27 15:15:20|27945.97|27945.97|27939.88|27939.88|27945.97|27945.97|27939.88|27939.88|0
1606490130000|2020-11-27 15:15:30|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|0
1606490140000|2020-11-27 15:15:40|27939.88|27939.88|27939.88|27939.88|27944.19|27944.19|27939.88|27939.88|0
1606490160000|2020-11-27 15:16:00|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|0
1606490170000|2020-11-27 15:16:10|27939.88|27939.88|27935.58|27935.58|27939.88|27939.88|27935.58|27935.58|0
1606490190000|2020-11-27 15:16:30|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|27939.88|0
1606490200000|2020-11-27 15:16:40|27941.66|27941.66|27945.97|27945.97|27945.97|27945.97|27941.66|27941.66|0
1606490210000|2020-11-27 15:16:50|27950.27|27950.27|27950.27|27950.27|27950.27|27950.27|27950.27|27950.27|0
1606490220000|2020-11-27 15:17:00|27952.05|27952.05|27943.44|27943.44|27952.05|27952.05|27943.44|27943.44|0
1606490230000|2020-11-27 15:17:10|27939.13|27939.13|27926.96|27926.96|27939.13|27939.13|27926.96|27926.96|0
1606490240000|2020-11-27 15:17:20|27922.66|27922.66|27926.96|27926.96|27926.96|27926.96|27918.35|27918.35|0
1606490260000|2020-11-27 15:17:40|27931.27|27931.27|27931.27|27931.27|27931.27|27931.27|27931.27|27931.27|0
1606490280000|2020-11-27 15:18:00|27926.96|27926.96|27918.35|27918.35|27926.96|27926.96|27918.35|27918.35|0
1606490330000|2020-11-27 15:18:50|27914.04|27914.04|27909.74|27909.74|27914.04|27914.04|27909.74|27909.74|0
1606490340000|2020-11-27 15:19:00|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|0
1606490350000|2020-11-27 15:19:10|27901.13|27901.13|27901.13|27901.13|27901.13|27901.13|27901.13|27901.13|0
1606490370000|2020-11-27 15:19:30|27896.82|27896.82|27896.82|27896.82|27896.82|27896.82|27896.82|27896.82|0
1606490380000|2020-11-27 15:19:40|27901.13|27901.13|27905.43|27905.43|27905.43|27905.43|27901.13|27901.13|0
1606490390000|2020-11-27 15:19:50|27909.74|27909.74|27911.52|27911.52|27911.52|27911.52|27909.74|27909.74|0
1606490400000|2020-11-27 15:20:00|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|0
1606490410000|2020-11-27 15:20:10|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|0
1606490460000|2020-11-27 15:21:00|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|0
1606490480000|2020-11-27 15:21:20|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|0
1606490490000|2020-11-27 15:21:30|27909.74|27909.74|27909.74|27909.74|27909.74|27909.74|27909.74|27909.74|0
1606490500000|2020-11-27 15:21:40|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|0
1606490530000|2020-11-27 15:22:10|27901.13|27901.13|27901.13|27901.13|27901.13|27901.13|27901.13|27901.13|0
1606490540000|2020-11-27 15:22:20|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|0
1606490560000|2020-11-27 15:22:40|27909.74|27909.74|27905.43|27905.43|27909.74|27909.74|27905.43|27905.43|0
1606490570000|2020-11-27 15:22:50|27909.74|27909.74|27911.52|27911.52|27911.52|27911.52|27909.74|27909.74|0
1606490590000|2020-11-27 15:23:10|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|27907.21|0
1606490600000|2020-11-27 15:23:20|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|0
1606490620000|2020-11-27 15:23:40|27901.88|27901.88|27901.88|27901.88|27901.88|27901.88|27901.88|27901.88|0
1606490630000|2020-11-27 15:23:50|27900.1|27900.1|27900.1|27900.1|27900.1|27900.1|27900.1|27900.1|0
1606490640000|2020-11-27 15:24:00|27898.32|27898.32|27902.63|27902.63|27902.63|27902.63|27898.32|27898.32|0
1606490690000|2020-11-27 15:24:50|27906.93|27906.93|27906.93|27906.93|27906.93|27906.93|27906.93|27906.93|0
1606490710000|2020-11-27 15:25:10|27911.24|27911.24|27915.55|27915.55|27915.55|27915.55|27911.24|27911.24|0
1606490730000|2020-11-27 15:25:30|27911.99|27911.99|27907.69|27907.69|27911.99|27911.99|27905.91|27905.91|0
1606490740000|2020-11-27 15:25:40|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|0
1606490750000|2020-11-27 15:25:50|27910.22|27910.22|27910.22|27910.22|27910.22|27910.22|27910.22|27910.22|0
1606490760000|2020-11-27 15:26:00|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|0
1606490780000|2020-11-27 15:26:20|27910.22|27910.22|27910.22|27910.22|27910.22|27910.22|27910.22|27910.22|0
1606490800000|2020-11-27 15:26:40|27914.52|27914.52|27931.75|27931.75|27931.75|27931.75|27914.52|27914.52|0
1606490820000|2020-11-27 15:27:00|27929.97|27929.97|27929.97|27929.97|27929.97|27929.97|27929.97|27929.97|0
1606490840000|2020-11-27 15:27:20|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27917.05|27917.05|0
1606490850000|2020-11-27 15:27:30|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|0
1606490860000|2020-11-27 15:27:40|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|0
1606490870000|2020-11-27 15:27:50|27921.36|27921.36|27925.66|27925.66|27925.66|27925.66|27921.36|27921.36|0
1606490880000|2020-11-27 15:28:00|27923.89|27923.89|27923.89|27923.89|27923.89|27923.89|27923.89|27923.89|0
1606490890000|2020-11-27 15:28:10|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|0
1606490900000|2020-11-27 15:28:20|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|0
1606490910000|2020-11-27 15:28:30|27910.97|27910.97|27911.72|27911.72|27911.72|27911.72|27907.41|27907.41|0
1606490920000|2020-11-27 15:28:40|27907.41|27907.41|27907.41|27907.41|27907.41|27907.41|27907.41|27907.41|0
1606490930000|2020-11-27 15:28:50|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|0
1606490940000|2020-11-27 15:29:00|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|0
1606490950000|2020-11-27 15:29:10|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|0
1606490960000|2020-11-27 15:29:20|27917.05|27917.05|27917.05|27917.05|27917.05|27917.05|27917.05|27917.05|0
1606490970000|2020-11-27 15:29:30|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|0
1606490980000|2020-11-27 15:29:40|27917.05|27917.05|27917.05|27917.05|27917.05|27917.05|27917.05|27917.05|0
1606491000000|2020-11-27 15:30:00|27912.74|27912.74|27912.74|27912.74|27912.74|27912.74|27912.74|27912.74|0
1606491010000|2020-11-27 15:30:10|27910.97|27910.97|27915.27|27915.27|27915.27|27915.27|27910.97|27910.97|0
1606491030000|2020-11-27 15:30:30|27910.97|27910.97|27898.8|27898.8|27910.97|27910.97|27898.8|27898.8|0
1606491060000|2020-11-27 15:31:00|27894.49|27894.49|27894.49|27894.49|27894.49|27894.49|27894.49|27894.49|0
1606491070000|2020-11-27 15:31:10|27898.8|27898.8|27897.02|27897.02|27898.8|27898.8|27897.02|27897.02|0
1606491090000|2020-11-27 15:31:30|27892.72|27892.72|27890.94|27890.94|27892.72|27892.72|27890.94|27890.94|0
1606491100000|2020-11-27 15:31:40|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|0
1606491130000|2020-11-27 15:32:10|27882.33|27882.33|27882.33|27882.33|27882.33|27882.33|27882.33|27882.33|0
1606491140000|2020-11-27 15:32:20|27886.63|27886.63|27895.24|27895.24|27895.24|27895.24|27886.63|27886.63|0
1606491150000|2020-11-27 15:32:30|27890.94|27890.94|27890.94|27890.94|27890.94|27890.94|27890.94|27890.94|0
1606491160000|2020-11-27 15:32:40|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|27886.63|0
1606491170000|2020-11-27 15:32:50|27895.24|27895.24|27895.24|27895.24|27895.24|27895.24|27895.24|27895.24|0
1606491180000|2020-11-27 15:33:00|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|0
1606491200000|2020-11-27 15:33:20|27895.24|27895.24|27895.24|27895.24|27895.24|27895.24|27890.94|27890.94|0
1606491210000|2020-11-27 15:33:30|27890.94|27890.94|27905.63|27905.63|27905.63|27905.63|27890.94|27890.94|0
1606491240000|2020-11-27 15:34:00|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|0
1606491260000|2020-11-27 15:34:20|27892.72|27892.72|27892.72|27892.72|27892.72|27892.72|27892.72|27892.72|0
1606491300000|2020-11-27 15:35:00|27890.94|27890.94|27884.85|27884.85|27890.94|27890.94|27884.85|27884.85|0
1606491330000|2020-11-27 15:35:30|27889.16|27889.16|27890.94|27890.94|27890.94|27890.94|27889.16|27889.16|0
1606491340000|2020-11-27 15:35:40|27895.24|27895.24|27907.41|27907.41|27907.41|27907.41|27895.24|27895.24|0
1606491370000|2020-11-27 15:36:10|27909.19|27909.19|27917.8|27917.8|27917.8|27917.8|27909.19|27909.19|0
1606491380000|2020-11-27 15:36:20|27913.5|27913.5|27913.5|27913.5|27913.5|27913.5|27909.19|27909.19|0
1606491390000|2020-11-27 15:36:30|27917.8|27917.8|27919.58|27919.58|27919.58|27919.58|27917.8|27917.8|0
1606491400000|2020-11-27 15:36:40|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|27915.27|0
1606491420000|2020-11-27 15:37:00|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|0
1606491430000|2020-11-27 15:37:10|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|0
1606491440000|2020-11-27 15:37:20|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|0
1606491450000|2020-11-27 15:37:30|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|0
1606491460000|2020-11-27 15:37:40|27902.35|27902.35|27902.35|27902.35|27902.35|27902.35|27902.35|27902.35|0
1606491470000|2020-11-27 15:37:50|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|27906.66|0
1606491480000|2020-11-27 15:38:00|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|0
1606491500000|2020-11-27 15:38:20|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|0
1606491520000|2020-11-27 15:38:40|27913.5|27913.5|27922.11|27922.11|27922.11|27922.11|27913.5|27913.5|0
1606491540000|2020-11-27 15:39:00|27917.8|27917.8|27913.5|27913.5|27917.8|27917.8|27913.5|27913.5|0
1606491550000|2020-11-27 15:39:10|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|27909.19|0
1606491570000|2020-11-27 15:39:30|27907.41|27907.41|27903.11|27903.11|27907.41|27907.41|27903.11|27903.11|0
1606491600000|2020-11-27 15:40:00|27898.8|27898.8|27890.19|27890.19|27898.8|27898.8|27890.19|27890.19|0
1606491620000|2020-11-27 15:40:20|27885.88|27885.88|27876.24|27876.24|27885.88|27885.88|27876.24|27876.24|0
1606491630000|2020-11-27 15:40:30|27880.55|27880.55|27880.55|27880.55|27880.55|27880.55|27880.55|27880.55|0
1606491650000|2020-11-27 15:40:50|27889.16|27889.16|27889.16|27889.16|27889.16|27889.16|27889.16|27889.16|0
1606491660000|2020-11-27 15:41:00|27884.85|27884.85|27889.16|27889.16|27889.16|27889.16|27884.85|27884.85|0
1606491670000|2020-11-27 15:41:10|27893.47|27893.47|27897.77|27897.77|27897.77|27897.77|27893.47|27893.47|0
1606491700000|2020-11-27 15:41:40|27893.47|27893.47|27887.38|27887.38|27893.47|27893.47|27887.38|27887.38|0
1606491710000|2020-11-27 15:41:50|27883.08|27883.08|27887.38|27887.38|27891.69|27891.69|27883.08|27883.08|0
1606491720000|2020-11-27 15:42:00|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1606491750000|2020-11-27 15:42:30|27889.91|27889.91|27889.91|27889.91|27889.91|27889.91|27889.91|27889.91|0
1606491760000|2020-11-27 15:42:40|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1606491770000|2020-11-27 15:42:50|27881.3|27881.3|27879.52|27879.52|27881.3|27881.3|27879.52|27879.52|0
1606491780000|2020-11-27 15:43:00|27877.74|27877.74|27877.74|27877.74|27877.74|27877.74|27877.74|27877.74|0
1606491820000|2020-11-27 15:43:40|27873.44|27873.44|27877.74|27877.74|27877.74|27877.74|27873.44|27873.44|0
1606491830000|2020-11-27 15:43:50|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|0
1606491850000|2020-11-27 15:44:10|27883.83|27883.83|27883.83|27883.83|27883.83|27883.83|27883.83|27883.83|0
1606491870000|2020-11-27 15:44:30|27888.13|27888.13|27892.44|27892.44|27892.44|27892.44|27888.13|27888.13|0
1606491890000|2020-11-27 15:44:50|27896.75|27896.75|27898.52|27898.52|27898.52|27898.52|27896.75|27896.75|0
1606491900000|2020-11-27 15:45:00|27894.22|27894.22|27894.22|27894.22|27894.22|27894.22|27894.22|27894.22|0
1606491910000|2020-11-27 15:45:10|27889.91|27889.91|27889.91|27889.91|27889.91|27889.91|27889.91|27889.91|0
1606491940000|2020-11-27 15:45:40|27894.22|27894.22|27894.22|27894.22|27894.22|27894.22|27894.22|27894.22|0
1606491960000|2020-11-27 15:46:00|27898.52|27898.52|27894.22|27894.22|27898.52|27898.52|27894.22|27894.22|0
1606491970000|2020-11-27 15:46:10|27902.83|27902.83|27902.83|27902.83|27902.83|27902.83|27902.83|27902.83|0
1606491990000|2020-11-27 15:46:30|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|0
1606492000000|2020-11-27 15:46:40|27908.91|27908.91|27915|27915|27915|27915|27908.91|27908.91|0
1606492010000|2020-11-27 15:46:50|27919.3|27919.3|27922.86|27922.86|27922.86|27922.86|27915|27915|0
1606492020000|2020-11-27 15:47:00|27918.55|27918.55|27918.55|27918.55|27918.55|27918.55|27918.55|27918.55|0
1606492050000|2020-11-27 15:47:30|27914.25|27914.25|27914.25|27914.25|27914.25|27914.25|27914.25|27914.25|0
1606492070000|2020-11-27 15:47:50|27918.55|27918.55|27918.55|27918.55|27918.55|27918.55|27918.55|27918.55|0
1606492100000|2020-11-27 15:48:20|27927.17|27927.17|27927.17|27927.17|27927.17|27927.17|27927.17|27927.17|0
1606492110000|2020-11-27 15:48:30|27925.39|27925.39|27929.69|27929.69|27929.69|27929.69|27925.39|27925.39|0
1606492120000|2020-11-27 15:48:40|27934|27934|27934|27934|27934|27934|27934|27934|0
1606492130000|2020-11-27 15:48:50|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|0
1606492140000|2020-11-27 15:49:00|27934|27934|27946.17|27946.17|27946.17|27946.17|27934|27934|0
1606492160000|2020-11-27 15:49:20|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|0
1606492170000|2020-11-27 15:49:30|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|0
1606492190000|2020-11-27 15:49:50|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|0
1606492200000|2020-11-27 15:50:00|27950.48|27950.48|27937.56|27937.56|27950.48|27950.48|27937.56|27937.56|0
1606492260000|2020-11-27 15:51:00|27933.25|27933.25|27927.17|27927.17|27933.25|27933.25|27927.17|27927.17|0
1606492280000|2020-11-27 15:51:20|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|0
1606492300000|2020-11-27 15:51:40|27927.17|27927.17|27925.39|27925.39|27927.17|27927.17|27925.39|27925.39|0
1606492320000|2020-11-27 15:52:00|27916.78|27916.78|27916.78|27916.78|27916.78|27916.78|27916.78|27916.78|0
1606492330000|2020-11-27 15:52:10|27921.08|27921.08|27916.78|27916.78|27921.08|27921.08|27916.78|27916.78|0
1606492340000|2020-11-27 15:52:20|27921.08|27921.08|27921.08|27921.08|27921.08|27921.08|27921.08|27921.08|0
1606492350000|2020-11-27 15:52:30|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|0
1606492380000|2020-11-27 15:53:00|27921.08|27921.08|27921.08|27921.08|27921.08|27921.08|27921.08|27921.08|0
1606492400000|2020-11-27 15:53:20|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|0
1606492410000|2020-11-27 15:53:30|27929.69|27929.69|27934|27934|27934|27934|27929.69|27929.69|0
1606492440000|2020-11-27 15:54:00|27929.69|27929.69|27925.39|27925.39|27929.69|27929.69|27925.39|27925.39|0
1606492450000|2020-11-27 15:54:10|27929.69|27929.69|27929.69|27929.69|27929.69|27929.69|27929.69|27929.69|0
1606492470000|2020-11-27 15:54:30|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|0
1606492480000|2020-11-27 15:54:40|27923.61|27923.61|27923.61|27923.61|27923.61|27923.61|27923.61|27923.61|0
1606492490000|2020-11-27 15:54:50|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|27925.39|0
1606492500000|2020-11-27 15:55:00|27921.08|27921.08|27925.39|27925.39|27925.39|27925.39|27921.08|27921.08|0
1606492510000|2020-11-27 15:55:10|27929.69|27929.69|27934|27934|27934|27934|27929.69|27929.69|0
1606492520000|2020-11-27 15:55:20|27938.31|27938.31|27936.53|27936.53|27938.31|27938.31|27936.53|27936.53|0
1606492530000|2020-11-27 15:55:30|27934.75|27934.75|27926.14|27926.14|27934.75|27934.75|27926.14|27926.14|0
1606492540000|2020-11-27 15:55:40|27921.83|27921.83|27921.83|27921.83|27921.83|27921.83|27921.83|27921.83|0
1606492550000|2020-11-27 15:55:50|27926.14|27926.14|27948.7|27948.7|27948.7|27948.7|27926.14|27926.14|0
1606492580000|2020-11-27 15:56:20|27954.03|27954.03|27954.03|27954.03|27954.03|27954.03|27954.03|27954.03|0
1606492610000|2020-11-27 15:56:50|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1606492620000|2020-11-27 15:57:00|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|0
1606492630000|2020-11-27 15:57:10|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1606492650000|2020-11-27 15:57:30|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|0
1606492680000|2020-11-27 15:58:00|27955.81|27955.81|27960.11|27960.11|27960.11|27960.11|27955.81|27955.81|0
1606492700000|2020-11-27 15:58:20|27955.81|27955.81|27951.5|27951.5|27955.81|27955.81|27951.5|27951.5|0
1606492720000|2020-11-27 15:58:40|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1606492730000|2020-11-27 15:58:50|27961.89|27961.89|27966.2|27966.2|27966.2|27966.2|27961.89|27961.89|0
1606492740000|2020-11-27 15:59:00|27967.98|27967.98|27967.98|27967.98|27967.98|27967.98|27967.98|27967.98|0
1606492750000|2020-11-27 15:59:10|27963.67|27963.67|27957.58|27957.58|27963.67|27963.67|27957.58|27957.58|0
1606492770000|2020-11-27 15:59:30|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1606492780000|2020-11-27 15:59:40|27951.5|27951.5|27947.19|27947.19|27951.5|27951.5|27947.19|27947.19|0
1606492790000|2020-11-27 15:59:50|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|0
1606492810000|2020-11-27 16:00:10|27938.58|27938.58|27938.58|27938.58|27938.58|27938.58|27934.28|27934.28|0
1606492820000|2020-11-27 16:00:20|27934.28|27934.28|27938.58|27938.58|27938.58|27938.58|27934.28|27934.28|0
1606492830000|2020-11-27 16:00:30|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|0
1606492840000|2020-11-27 16:00:40|27944.67|27944.67|27942.89|27942.89|27944.67|27944.67|27942.89|27942.89|0
1606492850000|2020-11-27 16:00:50|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|0
1606492860000|2020-11-27 16:01:00|27939.33|27939.33|27935.03|27935.03|27939.33|27939.33|27930.72|27930.72|0
1606492870000|2020-11-27 16:01:10|27939.33|27939.33|27947.19|27947.19|27947.19|27947.19|27939.33|27939.33|0
1606492880000|2020-11-27 16:01:20|27948.97|27948.97|27948.97|27948.97|27948.97|27948.97|27948.97|27948.97|0
1606492890000|2020-11-27 16:01:30|27953.28|27953.28|27959.36|27959.36|27959.36|27959.36|27953.28|27953.28|0
1606492910000|2020-11-27 16:01:50|27955.06|27955.06|27955.06|27955.06|27955.06|27955.06|27955.06|27955.06|0
1606492920000|2020-11-27 16:02:00|27958.61|27958.61|27971.53|27971.53|27971.53|27971.53|27958.61|27958.61|0
1606492930000|2020-11-27 16:02:10|27967.22|27967.22|27967.22|27967.22|27967.22|27967.22|27967.22|27967.22|0
1606492940000|2020-11-27 16:02:20|27969|27969|27979.39|27979.39|27983.7|27983.7|27969|27969|0
1606492950000|2020-11-27 16:02:30|27981.17|27981.17|27978.64|27978.64|27989.03|27989.03|27978.64|27978.64|0
1606492960000|2020-11-27 16:02:40|27982.95|27982.95|27978.64|27978.64|27982.95|27982.95|27978.64|27978.64|0
1606492970000|2020-11-27 16:02:50|27982.95|27982.95|27982.95|27982.95|27982.95|27982.95|27982.95|27982.95|0
1606492980000|2020-11-27 16:03:00|27981.17|27981.17|27979.39|27979.39|27981.17|27981.17|27979.39|27979.39|0
1606492990000|2020-11-27 16:03:10|27975.08|27975.08|27975.08|27975.08|27975.08|27975.08|27975.08|27975.08|0
1606493000000|2020-11-27 16:03:20|27970.78|27970.78|27966.47|27966.47|27970.78|27970.78|27966.47|27966.47|0
1606493010000|2020-11-27 16:03:30|27962.17|27962.17|27958.61|27958.61|27962.17|27962.17|27958.61|27958.61|0
1606493040000|2020-11-27 16:04:00|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|0
1606493060000|2020-11-27 16:04:20|27950|27950|27950|27950|27950|27950|27950|27950|0
1606493070000|2020-11-27 16:04:30|27954.3|27954.3|27958.61|27958.61|27958.61|27958.61|27954.3|27954.3|0
1606493090000|2020-11-27 16:04:50|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|0
1606493110000|2020-11-27 16:05:10|27956.08|27956.08|27948.22|27948.22|27956.08|27956.08|27948.22|27948.22|0
1606493130000|2020-11-27 16:05:30|27950|27950|27945.69|27945.69|27950|27950|27945.69|27945.69|0
1606493160000|2020-11-27 16:06:00|27950|27950|27950|27950|27950|27950|27950|27950|0
1606493170000|2020-11-27 16:06:10|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|0
1606493180000|2020-11-27 16:06:20|27950|27950|27950|27950|27950|27950|27950|27950|0
1606493190000|2020-11-27 16:06:30|27945.69|27945.69|27945.69|27945.69|27945.69|27945.69|27945.69|27945.69|0
1606493200000|2020-11-27 16:06:40|27941.39|27941.39|27941.39|27941.39|27941.39|27941.39|27941.39|27941.39|0
1606493220000|2020-11-27 16:07:00|27937.08|27937.08|27937.08|27937.08|27937.08|27937.08|27937.08|27937.08|0
1606493230000|2020-11-27 16:07:10|27932.77|27932.77|27932.77|27932.77|27932.77|27932.77|27932.77|27932.77|0
1606493240000|2020-11-27 16:07:20|27927.44|27927.44|27929.97|27929.97|27931.75|27931.75|27927.44|27927.44|0
1606493260000|2020-11-27 16:07:40|27928.19|27928.19|27925.66|27925.66|27929.97|27929.97|27925.66|27925.66|0
1606493270000|2020-11-27 16:07:50|27923.89|27923.89|27923.89|27923.89|27923.89|27923.89|27923.89|27923.89|0
1606493290000|2020-11-27 16:08:10|27928.19|27928.19|27928.19|27928.19|27932.5|27932.5|27928.19|27928.19|0
1606493300000|2020-11-27 16:08:20|27923.89|27923.89|27928.19|27928.19|27928.19|27928.19|27923.89|27923.89|0
1606493310000|2020-11-27 16:08:30|27926.41|27926.41|27926.41|27926.41|27926.41|27926.41|27926.41|27926.41|0
1606493330000|2020-11-27 16:08:50|27924.64|27924.64|27924.64|27924.64|27924.64|27924.64|27924.64|27924.64|0
1606493340000|2020-11-27 16:09:00|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|0
1606493350000|2020-11-27 16:09:10|27916.02|27916.02|27916.02|27916.02|27916.02|27916.02|27916.02|27916.02|0
1606493370000|2020-11-27 16:09:30|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|0
1606493380000|2020-11-27 16:09:40|27924.64|27924.64|27924.64|27924.64|27924.64|27924.64|27924.64|27924.64|0
1606493390000|2020-11-27 16:09:50|27928.94|27928.94|27935.03|27935.03|27935.03|27935.03|27928.94|27928.94|0
1606493400000|2020-11-27 16:10:00|27943.64|27943.64|27941.11|27941.11|27945.42|27945.42|27941.11|27941.11|0
1606493410000|2020-11-27 16:10:10|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|0
1606493420000|2020-11-27 16:10:20|27947.19|27947.19|27951.5|27951.5|27951.5|27951.5|27947.19|27947.19|0
1606493430000|2020-11-27 16:10:30|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1606493460000|2020-11-27 16:11:00|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|0
1606493470000|2020-11-27 16:11:10|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|27955.81|0
1606493480000|2020-11-27 16:11:20|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|0
1606493490000|2020-11-27 16:11:30|27964.42|27964.42|27964.42|27964.42|27964.42|27964.42|27964.42|27964.42|0
1606493500000|2020-11-27 16:11:40|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|27960.11|0
1606493530000|2020-11-27 16:12:10|27958.34|27958.34|27958.34|27958.34|27958.34|27958.34|27958.34|27958.34|0
1606493540000|2020-11-27 16:12:20|27954.03|27954.03|27954.03|27954.03|27954.03|27954.03|27954.03|27954.03|0
1606493550000|2020-11-27 16:12:30|27958.34|27958.34|27958.34|27958.34|27958.34|27958.34|27958.34|27958.34|0
1606493560000|2020-11-27 16:12:40|27954.03|27954.03|27949.72|27949.72|27954.03|27954.03|27949.72|27949.72|0
1606493570000|2020-11-27 16:12:50|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|0
1606493610000|2020-11-27 16:13:30|27943.64|27943.64|27943.64|27943.64|27943.64|27943.64|27943.64|27943.64|0
1606493620000|2020-11-27 16:13:40|27941.86|27941.86|27937.56|27937.56|27941.86|27941.86|27937.56|27937.56|0
1606493630000|2020-11-27 16:13:50|27935.78|27935.78|27935.78|27935.78|27935.78|27935.78|27935.78|27935.78|0
1606493640000|2020-11-27 16:14:00|27931.47|27931.47|27927.17|27927.17|27931.47|27931.47|27927.17|27927.17|0
1606493650000|2020-11-27 16:14:10|27931.47|27931.47|27933.25|27933.25|27933.25|27933.25|27931.47|27931.47|0
1606493680000|2020-11-27 16:14:40|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|27937.56|0
1606493690000|2020-11-27 16:14:50|27941.86|27941.86|27943.64|27943.64|27943.64|27943.64|27941.86|27941.86|0
1606493700000|2020-11-27 16:15:00|27945.42|27945.42|27932.5|27932.5|27945.42|27945.42|27932.5|27932.5|0
1606493710000|2020-11-27 16:15:10|27936.8|27936.8|27936.8|27936.8|27936.8|27936.8|27936.8|27936.8|0
1606493720000|2020-11-27 16:15:20|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|0
1606493730000|2020-11-27 16:15:30|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27941.11|27941.11|0
1606493750000|2020-11-27 16:15:50|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|27941.11|0
1606493760000|2020-11-27 16:16:00|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|0
1606493770000|2020-11-27 16:16:10|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|0
1606493780000|2020-11-27 16:16:20|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|0
1606493790000|2020-11-27 16:16:30|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|0
1606493800000|2020-11-27 16:16:40|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|0
1606493820000|2020-11-27 16:17:00|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|27947.19|0
1606493830000|2020-11-27 16:17:10|27951.5|27951.5|27961.89|27961.89|27961.89|27961.89|27951.5|27951.5|0
1606493840000|2020-11-27 16:17:20|27957.58|27957.58|27957.58|27957.58|27957.58|27957.58|27957.58|27957.58|0
1606493850000|2020-11-27 16:17:30|27961.89|27961.89|27966.2|27966.2|27966.2|27966.2|27961.89|27961.89|0
1606493860000|2020-11-27 16:17:40|27970.5|27970.5|27972.28|27972.28|27972.28|27972.28|27967.98|27967.98|0
1606493870000|2020-11-27 16:17:50|27967.98|27967.98|27976.59|27976.59|27976.59|27976.59|27967.98|27967.98|0
1606493880000|2020-11-27 16:18:00|27978.37|27978.37|27978.37|27978.37|27978.37|27978.37|27974.06|27974.06|0
1606493890000|2020-11-27 16:18:10|27982.67|27982.67|27978.37|27978.37|27982.67|27982.67|27978.37|27978.37|0
1606493900000|2020-11-27 16:18:20|27974.81|27974.81|27976.59|27976.59|27976.59|27976.59|27974.81|27974.81|0
1606493910000|2020-11-27 16:18:30|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|0
1606493920000|2020-11-27 16:18:40|27976.59|27976.59|27976.59|27976.59|27976.59|27976.59|27976.59|27976.59|0
1606493930000|2020-11-27 16:18:50|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|0
1606493940000|2020-11-27 16:19:00|27976.59|27976.59|27972.28|27972.28|27976.59|27976.59|27972.28|27972.28|0
1606493960000|2020-11-27 16:19:20|27967.98|27967.98|27967.98|27967.98|27967.98|27967.98|27967.98|27967.98|0
1606493980000|2020-11-27 16:19:40|27966.2|27966.2|27970.5|27970.5|27970.5|27970.5|27966.2|27966.2|0
1606493990000|2020-11-27 16:19:50|27972.28|27972.28|27984.45|27984.45|27984.45|27984.45|27972.28|27972.28|0
1606494000000|2020-11-27 16:20:00|27988.76|27988.76|27993.06|27993.06|27993.06|27993.06|27984.45|27984.45|0
1606494010000|2020-11-27 16:20:10|27997.37|27997.37|27997.37|27997.37|28001.67|28001.67|27997.37|27997.37|0
1606494020000|2020-11-27 16:20:20|27993.06|27993.06|27997.37|27997.37|27997.37|27997.37|27993.06|27993.06|0
1606494030000|2020-11-27 16:20:30|28001.67|28001.67|28001.67|28001.67|28001.67|28001.67|28001.67|28001.67|0
1606494040000|2020-11-27 16:20:40|27997.37|27997.37|28001.67|28001.67|28001.67|28001.67|27997.37|27997.37|0
1606494050000|2020-11-27 16:20:50|28003.45|28003.45|28003.45|28003.45|28003.45|28003.45|28003.45|28003.45|0
1606494060000|2020-11-27 16:21:00|28007.76|28007.76|28007.76|28007.76|28007.76|28007.76|28007.76|28007.76|0
1606494070000|2020-11-27 16:21:10|28009.54|28009.54|28009.54|28009.54|28009.54|28009.54|28009.54|28009.54|0
1606494090000|2020-11-27 16:21:30|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|0
1606494100000|2020-11-27 16:21:40|28009.54|28009.54|28009.54|28009.54|28009.54|28009.54|28009.54|28009.54|0
1606494120000|2020-11-27 16:22:00|28011.31|28011.31|28007.01|28007.01|28015.62|28015.62|28007.01|28007.01|0
1606494130000|2020-11-27 16:22:10|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|0
1606494140000|2020-11-27 16:22:20|28007.01|28007.01|28002.7|28002.7|28007.01|28007.01|28002.7|28002.7|0
1606494150000|2020-11-27 16:22:30|28000.92|28000.92|27996.62|27996.62|28000.92|28000.92|27996.62|27996.62|0
1606494160000|2020-11-27 16:22:40|27994.84|27994.84|27994.84|27994.84|27994.84|27994.84|27994.84|27994.84|0
1606494200000|2020-11-27 16:23:20|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|0
1606494210000|2020-11-27 16:23:30|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|27998.39|27998.39|0
1606494230000|2020-11-27 16:23:50|27998.39|27998.39|28002.7|28002.7|28002.7|28002.7|27998.39|27998.39|0
1606494240000|2020-11-27 16:24:00|28007.01|28007.01|28008.78|28008.78|28008.78|28008.78|28007.01|28007.01|0
1606494250000|2020-11-27 16:24:10|28004.48|28004.48|28008.78|28008.78|28008.78|28008.78|28004.48|28004.48|0
1606494270000|2020-11-27 16:24:30|28013.09|28013.09|28019.17|28019.17|28019.17|28019.17|28013.09|28013.09|0
1606494300000|2020-11-27 16:25:00|28014.87|28014.87|28019.17|28019.17|28019.17|28019.17|28014.87|28014.87|0
1606494310000|2020-11-27 16:25:10|28023.48|28023.48|28014.87|28014.87|28023.48|28023.48|28014.87|28014.87|0
1606494320000|2020-11-27 16:25:20|28019.17|28019.17|28023.48|28023.48|28023.48|28023.48|28019.17|28019.17|0
1606494330000|2020-11-27 16:25:30|28025.26|28025.26|28029.56|28029.56|28029.56|28029.56|28025.26|28025.26|0
1606494340000|2020-11-27 16:25:40|28033.87|28033.87|28046.04|28046.04|28046.04|28046.04|28033.87|28033.87|0
1606494350000|2020-11-27 16:25:50|28041.73|28041.73|28046.04|28046.04|28046.04|28046.04|28041.73|28041.73|0
1606494360000|2020-11-27 16:26:00|28050.34|28050.34|28050.34|28050.34|28054.65|28054.65|28050.34|28050.34|0
1606494370000|2020-11-27 16:26:10|28046.04|28046.04|28046.04|28046.04|28046.04|28046.04|28046.04|28046.04|0
1606494380000|2020-11-27 16:26:20|28044.26|28044.26|28027.79|28027.79|28044.26|28044.26|28027.79|28027.79|0
1606494390000|2020-11-27 16:26:30|28032.09|28032.09|28032.09|28032.09|28032.09|28032.09|28032.09|28032.09|0
1606494400000|2020-11-27 16:26:40|28027.79|28027.79|28023.48|28023.48|28027.79|28027.79|28023.48|28023.48|0
1606494410000|2020-11-27 16:26:50|28027.79|28027.79|28032.09|28032.09|28032.09|28032.09|28027.79|28027.79|0
1606494420000|2020-11-27 16:27:00|28027.79|28027.79|28032.09|28032.09|28032.09|28032.09|28019.17|28019.17|0
1606494430000|2020-11-27 16:27:10|28035.65|28035.65|28039.95|28039.95|28039.95|28039.95|28035.65|28035.65|0
1606494440000|2020-11-27 16:27:20|28031.34|28031.34|28035.65|28035.65|28035.65|28035.65|28031.34|28031.34|0
1606494450000|2020-11-27 16:27:30|28039.95|28039.95|28052.12|28052.12|28056.43|28056.43|28039.95|28039.95|0
1606494470000|2020-11-27 16:27:50|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|0
1606494480000|2020-11-27 16:28:00|28049.59|28049.59|28037.43|28037.43|28049.59|28049.59|28033.12|28033.12|0
1606494490000|2020-11-27 16:28:10|28033.12|28033.12|28033.87|28033.87|28037.43|28037.43|28033.12|28033.12|0
1606494500000|2020-11-27 16:28:20|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|0
1606494510000|2020-11-27 16:28:30|28029.56|28029.56|28033.87|28033.87|28033.87|28033.87|28029.56|28029.56|0
1606494520000|2020-11-27 16:28:40|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|0
1606494530000|2020-11-27 16:28:50|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|0
1606494540000|2020-11-27 16:29:00|28029.56|28029.56|28025.26|28025.26|28031.34|28031.34|28020.95|28020.95|0
1606494550000|2020-11-27 16:29:10|28020.95|28020.95|28016.65|28016.65|28020.95|28020.95|28016.65|28016.65|0
1606494560000|2020-11-27 16:29:20|28014.87|28014.87|28022.73|28022.73|28022.73|28022.73|28014.87|28014.87|0
1606494570000|2020-11-27 16:29:30|28024.51|28024.51|28024.51|28024.51|28024.51|28024.51|28024.51|28024.51|0
1606494580000|2020-11-27 16:29:40|28028.06|28028.06|28029.84|28029.84|28029.84|28029.84|28028.06|28028.06|0
1606494590000|2020-11-27 16:29:50|28025.53|28025.53|28059.23|28059.23|28059.23|28059.23|28025.53|28025.53|0
1606724100000|2020-11-30 08:15:00|27887.86|27887.86|27885.33|27885.33|27889.64|27889.64|27885.33|27885.33|0
1606724110000|2020-11-30 08:15:10|27889.64|27889.64|27889.64|27889.64|27889.64|27889.64|27889.64|27889.64|0
1606724120000|2020-11-30 08:15:20|27892.17|27892.17|27883.55|27883.55|27892.17|27892.17|27883.55|27883.55|0
1606724130000|2020-11-30 08:15:30|27887.86|27887.86|27887.86|27887.86|27887.86|27887.86|27887.86|27887.86|0
1606724170000|2020-11-30 08:16:10|27879.25|27879.25|27881.78|27881.78|27881.78|27881.78|27879.25|27879.25|0
1606724180000|2020-11-30 08:16:20|27886.08|27886.08|27894.7|27894.7|27894.7|27894.7|27886.08|27886.08|0
1606724190000|2020-11-30 08:16:30|27900.03|27900.03|27891.41|27891.41|27900.03|27900.03|27891.41|27891.41|0
1606724200000|2020-11-30 08:16:40|27882.8|27882.8|27883.55|27883.55|27883.55|27883.55|27874.94|27874.94|0
1606724210000|2020-11-30 08:16:50|27887.86|27887.86|27909.39|27909.39|27909.39|27909.39|27887.86|27887.86|0
1606724220000|2020-11-30 08:17:00|27900.78|27900.78|27900.78|27900.78|27900.78|27900.78|27900.78|27900.78|0
1606724230000|2020-11-30 08:17:10|27905.09|27905.09|27913.7|27913.7|27913.7|27913.7|27905.09|27905.09|0
1606724240000|2020-11-30 08:17:20|27911.92|27911.92|27911.92|27911.92|27911.92|27911.92|27911.92|27911.92|0
1606724250000|2020-11-30 08:17:30|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|0
1606724260000|2020-11-30 08:17:40|27903.31|27903.31|27903.31|27903.31|27903.31|27903.31|27903.31|27903.31|0
1606724270000|2020-11-30 08:17:50|27899|27899|27894.7|27894.7|27899|27899|27894.7|27894.7|0
1606724280000|2020-11-30 08:18:00|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|0
1606724290000|2020-11-30 08:18:10|27886.08|27886.08|27865.3|27865.3|27886.08|27886.08|27861|27861|0
1606724300000|2020-11-30 08:18:20|27878.22|27878.22|27886.83|27886.83|27886.83|27886.83|27878.22|27878.22|0
1606724310000|2020-11-30 08:18:30|27873.91|27873.91|27886.08|27886.08|27886.08|27886.08|27873.91|27873.91|0
1606724320000|2020-11-30 08:18:40|27873.16|27873.16|27877.47|27877.47|27881.78|27881.78|27873.16|27873.16|0
1606724330000|2020-11-30 08:18:50|27881.78|27881.78|27871.39|27871.39|27890.39|27890.39|27871.39|27871.39|0
1606724340000|2020-11-30 08:19:00|27880|27880|27892.17|27892.17|27892.17|27892.17|27880|27880|0
1606724360000|2020-11-30 08:19:20|27879.25|27879.25|27879.25|27879.25|27879.25|27879.25|27879.25|27879.25|0
1606724390000|2020-11-30 08:19:50|27883.55|27883.55|27887.86|27887.86|27887.86|27887.86|27883.55|27883.55|0
1606724400000|2020-11-30 08:20:00|27892.17|27892.17|27892.17|27892.17|27892.17|27892.17|27890.39|27890.39|0
1606724410000|2020-11-30 08:20:10|27883.55|27883.55|27883.55|27883.55|27883.55|27883.55|27877.47|27877.47|0
1606724420000|2020-11-30 08:20:20|27885.33|27885.33|27895.72|27895.72|27895.72|27895.72|27885.33|27885.33|0
1606724430000|2020-11-30 08:20:30|27900.03|27900.03|27908.64|27908.64|27908.64|27908.64|27900.03|27900.03|0
1606724440000|2020-11-30 08:20:40|27906.11|27906.11|27910.42|27910.42|27910.42|27910.42|27906.11|27906.11|0
1606724450000|2020-11-30 08:20:50|27914.72|27914.72|27927.64|27927.64|27927.64|27927.64|27914.72|27914.72|0
1606724460000|2020-11-30 08:21:00|27931.2|27931.2|27952.73|27952.73|27952.73|27952.73|27929.42|27929.42|0
1606724470000|2020-11-30 08:21:10|27954.51|27954.51|27951.98|27951.98|27960.59|27960.59|27943.37|27943.37|0
1606724480000|2020-11-30 08:21:20|27950.2|27950.2|27950.2|27950.2|27950.2|27950.2|27950.2|27950.2|0
1606724490000|2020-11-30 08:21:30|27954.51|27954.51|27958.81|27958.81|27958.81|27958.81|27954.51|27954.51|0
1606724500000|2020-11-30 08:21:40|27945.89|27945.89|27945.89|27945.89|27945.89|27945.89|27945.89|27945.89|0
1606724510000|2020-11-30 08:21:50|27950.2|27950.2|27950.2|27950.2|27950.2|27950.2|27950.2|27950.2|0
1606724520000|2020-11-30 08:22:00|27954.51|27954.51|27950.95|27950.95|27954.51|27954.51|27950.95|27950.95|0
1606724530000|2020-11-30 08:22:10|27949.17|27949.17|27969.95|27969.95|27969.95|27969.95|27949.17|27949.17|0
1606724540000|2020-11-30 08:22:20|27965.65|27965.65|27935.5|27935.5|27965.65|27965.65|27935.5|27935.5|0
1606724560000|2020-11-30 08:22:40|27939.81|27939.81|27944.12|27944.12|27944.12|27944.12|27939.81|27939.81|0
1606724570000|2020-11-30 08:22:50|27939.81|27939.81|27918.28|27918.28|27939.81|27939.81|27918.28|27918.28|0
1606724580000|2020-11-30 08:23:00|27926.89|27926.89|27926.89|27926.89|27935.5|27935.5|27926.89|27926.89|0
1606724600000|2020-11-30 08:23:20|27931.2|27931.2|27931.2|27931.2|27935.5|27935.5|27931.2|27931.2|0
1606724620000|2020-11-30 08:23:40|27926.89|27926.89|27926.89|27926.89|27926.89|27926.89|27926.89|27926.89|0
1606724630000|2020-11-30 08:23:50|27944.12|27944.12|27957.04|27957.04|27957.04|27957.04|27944.12|27944.12|0
1606724640000|2020-11-30 08:24:00|27951.7|27951.7|27960.32|27960.32|27960.32|27960.32|27951.7|27951.7|0
1606724650000|2020-11-30 08:24:10|27956.76|27956.76|27948.15|27948.15|27956.76|27956.76|27948.15|27948.15|0
1606724660000|2020-11-30 08:24:20|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|0
1606724670000|2020-11-30 08:24:30|27961.07|27961.07|27961.07|27961.07|27961.07|27961.07|27961.07|27961.07|0
1606724680000|2020-11-30 08:24:40|27968.93|27968.93|27971.46|27971.46|27971.46|27971.46|27967.15|27967.15|0
1606724690000|2020-11-30 08:24:50|27975.76|27975.76|27980.07|27980.07|27980.07|27980.07|27975.76|27975.76|0
1606724700000|2020-11-30 08:25:00|27975.76|27975.76|27992.24|27992.24|27992.24|27992.24|27975.76|27975.76|0
1606724730000|2020-11-30 08:25:30|27983.63|27983.63|27983.63|27983.63|27983.63|27983.63|27979.32|27979.32|0
1606724740000|2020-11-30 08:25:40|27979.32|27979.32|27979.32|27979.32|27979.32|27979.32|27979.32|27979.32|0
1606724750000|2020-11-30 08:25:50|27973.99|27973.99|27977.54|27977.54|27977.54|27977.54|27973.99|27973.99|0
1606724760000|2020-11-30 08:26:00|27990.46|27990.46|27994.77|27994.77|27999.07|27999.07|27990.46|27990.46|0
1606724780000|2020-11-30 08:26:20|27981.85|27981.85|27973.24|27973.24|27981.85|27981.85|27973.24|27973.24|0
1606724790000|2020-11-30 08:26:30|27971.46|27971.46|27969.68|27969.68|27971.46|27971.46|27969.68|27969.68|0
1606724810000|2020-11-30 08:26:50|27978.29|27978.29|27978.29|27978.29|27978.29|27978.29|27978.29|27978.29|0
1606724820000|2020-11-30 08:27:00|27969.68|27969.68|27969.68|27969.68|27969.68|27969.68|27969.68|27969.68|0
1606724830000|2020-11-30 08:27:10|27965.37|27965.37|27973.99|27973.99|27973.99|27973.99|27965.37|27965.37|0
1606724840000|2020-11-30 08:27:20|27967.9|27967.9|27963.6|27963.6|27967.9|27967.9|27963.6|27963.6|0
1606724850000|2020-11-30 08:27:30|27959.29|27959.29|27953.21|27953.21|27959.29|27959.29|27953.21|27953.21|0
1606724860000|2020-11-30 08:27:40|27948.9|27948.9|27947.12|27947.12|27948.9|27948.9|27947.12|27947.12|0
1606724870000|2020-11-30 08:27:50|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|0
1606724890000|2020-11-30 08:28:10|27947.12|27947.12|27938.51|27938.51|27947.12|27947.12|27934.2|27934.2|0
1606724900000|2020-11-30 08:28:20|27947.12|27947.12|27951.43|27951.43|27955.74|27955.74|27947.12|27947.12|0
1606724910000|2020-11-30 08:28:30|27947.12|27947.12|27951.43|27951.43|27951.43|27951.43|27947.12|27947.12|0
1606724940000|2020-11-30 08:29:00|27955.74|27955.74|27951.43|27951.43|27955.74|27955.74|27951.43|27951.43|0
1606724950000|2020-11-30 08:29:10|27955.74|27955.74|27955.74|27955.74|27955.74|27955.74|27951.43|27951.43|0
1606724980000|2020-11-30 08:29:40|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|0
1606724990000|2020-11-30 08:29:50|27964.35|27964.35|27970.43|27970.43|27972.21|27972.21|27964.35|27964.35|0
1606725000000|2020-11-30 08:30:00|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|27964.35|27964.35|0
1606725010000|2020-11-30 08:30:10|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|0
1606725030000|2020-11-30 08:30:30|27981.57|27981.57|27990.19|27990.19|27990.19|27990.19|27981.57|27981.57|0
1606725040000|2020-11-30 08:30:40|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|0
1606725050000|2020-11-30 08:30:50|28003.1|28003.1|28003.1|28003.1|28003.1|28003.1|28003.1|28003.1|0
1606725060000|2020-11-30 08:31:00|27998.8|27998.8|28017.05|28017.05|28017.05|28017.05|27998.8|27998.8|0
1606725070000|2020-11-30 08:31:10|28004.13|28004.13|27998.8|27998.8|28004.13|28004.13|27998.8|27998.8|0
1606725080000|2020-11-30 08:31:20|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|0
1606725100000|2020-11-30 08:31:40|27996.27|27996.27|27987.66|27987.66|27996.27|27996.27|27987.66|27987.66|0
1606725110000|2020-11-30 08:31:50|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|0
1606725120000|2020-11-30 08:32:00|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|0
1606725130000|2020-11-30 08:32:10|27974.74|27974.74|27974.74|27974.74|27974.74|27974.74|27974.74|27974.74|0
1606725150000|2020-11-30 08:32:30|27979.04|27979.04|27992.99|27992.99|27992.99|27992.99|27974.74|27974.74|0
1606725160000|2020-11-30 08:32:40|27988.68|27988.68|27988.68|27988.68|27988.68|27988.68|27988.68|27988.68|0
1606725170000|2020-11-30 08:32:50|27992.99|27992.99|27991.21|27991.21|27992.99|27992.99|27991.21|27991.21|0
1606725180000|2020-11-30 08:33:00|27982.6|27982.6|27986.91|27986.91|27986.91|27986.91|27982.6|27982.6|0
1606725190000|2020-11-30 08:33:10|27991.21|27991.21|27995.52|27995.52|27999.82|27999.82|27991.21|27991.21|0
1606725200000|2020-11-30 08:33:20|27991.21|27991.21|27991.21|27991.21|27991.21|27991.21|27991.21|27991.21|0
1606725210000|2020-11-30 08:33:30|27982.6|27982.6|27980.82|27980.82|27982.6|27982.6|27980.82|27980.82|0
1606725230000|2020-11-30 08:33:50|27976.52|27976.52|27972.21|27972.21|27976.52|27976.52|27972.21|27972.21|0
1606725240000|2020-11-30 08:34:00|27973.99|27973.99|27965.37|27965.37|27973.99|27973.99|27965.37|27965.37|0
1606725270000|2020-11-30 08:34:30|27972.48|27972.48|27972.48|27972.48|27976.79|27976.79|27963.87|27963.87|0
1606725300000|2020-11-30 08:35:00|27968.18|27968.18|27981.1|27981.1|27981.1|27981.1|27968.18|27968.18|0
1606725310000|2020-11-30 08:35:10|27985.4|27985.4|27988.96|27988.96|27988.96|27988.96|27985.4|27985.4|0
1606725320000|2020-11-30 08:35:20|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|0
1606725330000|2020-11-30 08:35:30|27988.96|27988.96|27980.34|27980.34|27988.96|27988.96|27980.34|27980.34|0
1606725370000|2020-11-30 08:36:10|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|27984.65|0
1606725380000|2020-11-30 08:36:20|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|0
1606725390000|2020-11-30 08:36:30|27990.73|27990.73|27991.49|27991.49|27991.49|27991.49|27987.18|27987.18|0
1606725400000|2020-11-30 08:36:40|27985.4|27985.4|27985.4|27985.4|27985.4|27985.4|27985.4|27985.4|0
1606725410000|2020-11-30 08:36:50|27987.18|27987.18|27982.87|27982.87|27987.18|27987.18|27978.57|27978.57|0
1606725420000|2020-11-30 08:37:00|27987.18|27987.18|27987.18|27987.18|27987.18|27987.18|27987.18|27987.18|0
1606725430000|2020-11-30 08:37:10|27991.49|27991.49|28005.43|28005.43|28005.43|28005.43|27991.49|27991.49|0
1606725440000|2020-11-30 08:37:20|28011.52|28011.52|28011.52|28011.52|28011.52|28011.52|28011.52|28011.52|0
1606725450000|2020-11-30 08:37:30|28007.21|28007.21|28002.9|28002.9|28007.21|28007.21|28002.9|28002.9|0
1606725490000|2020-11-30 08:38:10|28015.82|28015.82|28024.43|28024.43|28024.43|28024.43|28015.82|28015.82|0
1606725500000|2020-11-30 08:38:20|28018.35|28018.35|28018.35|28018.35|28018.35|28018.35|28018.35|28018.35|0
1606725510000|2020-11-30 08:38:30|28012.27|28012.27|28010.49|28010.49|28012.27|28012.27|28006.18|28006.18|0
1606725520000|2020-11-30 08:38:40|28014.8|28014.8|28023.41|28023.41|28023.41|28023.41|28014.8|28014.8|0
1606725530000|2020-11-30 08:38:50|28027.71|28027.71|28023.41|28023.41|28027.71|28027.71|28023.41|28023.41|0
1606725540000|2020-11-30 08:39:00|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|0
1606725550000|2020-11-30 08:39:10|28023.41|28023.41|28021.63|28021.63|28023.41|28023.41|28021.63|28021.63|0
1606725560000|2020-11-30 08:39:20|28023.41|28023.41|28044.94|28044.94|28044.94|28044.94|28019.1|28019.1|0
1606725570000|2020-11-30 08:39:30|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|0
1606725580000|2020-11-30 08:39:40|28042.41|28042.41|28054.58|28054.58|28054.58|28054.58|28042.41|28042.41|0
1606725590000|2020-11-30 08:39:50|28050.27|28050.27|28048.49|28048.49|28050.27|28050.27|28048.49|28048.49|0
1606725600000|2020-11-30 08:40:00|28044.19|28044.19|28044.19|28044.19|28048.49|28048.49|28044.19|28044.19|0
1606725610000|2020-11-30 08:40:10|28051.02|28051.02|28051.02|28051.02|28051.02|28051.02|28051.02|28051.02|0
1606725620000|2020-11-30 08:40:20|28042.41|28042.41|28038.1|28038.1|28042.41|28042.41|28038.1|28038.1|0
1606725640000|2020-11-30 08:40:40|28046.72|28046.72|28063.19|28063.19|28063.19|28063.19|28046.72|28046.72|0
1606725650000|2020-11-30 08:40:50|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|0
1606725660000|2020-11-30 08:41:00|28054.58|28054.58|28031.27|28031.27|28054.58|28054.58|28031.27|28031.27|0
1606725680000|2020-11-30 08:41:20|28037.35|28037.35|28037.35|28037.35|28037.35|28037.35|28037.35|28037.35|0
1606725690000|2020-11-30 08:41:30|28041.66|28041.66|28041.66|28041.66|28041.66|28041.66|28041.66|28041.66|0
1606725700000|2020-11-30 08:41:40|28037.35|28037.35|28041.66|28041.66|28041.66|28041.66|28037.35|28037.35|0
1606725720000|2020-11-30 08:42:00|28038.1|28038.1|28032.02|28032.02|28038.1|28038.1|28032.02|28032.02|0
1606725730000|2020-11-30 08:42:10|28030.24|28030.24|28013.02|28013.02|28030.24|28030.24|28013.02|28013.02|0
1606725740000|2020-11-30 08:42:20|28008.71|28008.71|28014.04|28014.04|28014.04|28014.04|28008.71|28008.71|0
1606725760000|2020-11-30 08:42:40|28005.43|28005.43|28007.21|28007.21|28007.21|28007.21|28005.43|28005.43|0
1606725770000|2020-11-30 08:42:50|28002.9|28002.9|28020.13|28020.13|28020.13|28020.13|28002.9|28002.9|0
1606725790000|2020-11-30 08:43:10|28028.74|28028.74|28033.05|28033.05|28033.05|28033.05|28028.74|28028.74|0
1606725810000|2020-11-30 08:43:30|28028.74|28028.74|28020.13|28020.13|28028.74|28028.74|28020.13|28020.13|0
1606725820000|2020-11-30 08:43:40|28015.82|28015.82|28015.82|28015.82|28015.82|28015.82|28015.82|28015.82|0
1606725870000|2020-11-30 08:44:30|28002.9|28002.9|28011.52|28011.52|28011.52|28011.52|28002.9|28002.9|0
1606725900000|2020-11-30 08:45:00|28007.21|28007.21|28016.57|28016.57|28016.57|28016.57|28007.21|28007.21|0
1606725910000|2020-11-30 08:45:10|28007.96|28007.96|28007.96|28007.96|28007.96|28007.96|28007.96|28007.96|0
1606725920000|2020-11-30 08:45:20|28003.65|28003.65|28003.65|28003.65|28003.65|28003.65|28003.65|28003.65|0
1606725970000|2020-11-30 08:46:10|27977.82|27977.82|27977.82|27977.82|27977.82|27977.82|27977.82|27977.82|0
1606725980000|2020-11-30 08:46:20|27976.04|27976.04|27959.56|27959.56|27976.79|27976.79|27959.56|27959.56|0
1606725990000|2020-11-30 08:46:30|27957.79|27957.79|27957.79|27957.79|27957.79|27957.79|27957.79|27957.79|0
1606726000000|2020-11-30 08:46:40|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|0
1606726020000|2020-11-30 08:47:00|27951.7|27951.7|27951.7|27951.7|27951.7|27951.7|27951.7|27951.7|0
1606726040000|2020-11-30 08:47:20|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|0
1606726050000|2020-11-30 08:47:30|27956.01|27956.01|27956.01|27956.01|27956.01|27956.01|27956.01|27956.01|0
1606726060000|2020-11-30 08:47:40|27951.7|27951.7|27956.01|27956.01|27956.01|27956.01|27949.93|27949.93|0
1606726070000|2020-11-30 08:47:50|27960.32|27960.32|27964.62|27964.62|27964.62|27964.62|27958.54|27958.54|0
1606726100000|2020-11-30 08:48:20|27960.32|27960.32|27951.7|27951.7|27960.32|27960.32|27951.7|27951.7|0
1606726130000|2020-11-30 08:48:50|27949.93|27949.93|27967.15|27967.15|27967.15|27967.15|27949.93|27949.93|0
1606726140000|2020-11-30 08:49:00|27968.93|27968.93|27962.09|27962.09|27970.71|27970.71|27957.79|27957.79|0
1606726150000|2020-11-30 08:49:10|27966.4|27966.4|27966.4|27966.4|27970.71|27970.71|27966.4|27966.4|0
1606726160000|2020-11-30 08:49:20|27970.71|27970.71|27970.71|27970.71|27970.71|27970.71|27970.71|27970.71|0
1606726180000|2020-11-30 08:49:40|27949.17|27949.17|27949.17|27949.17|27953.48|27953.48|27949.17|27949.17|0
1606726200000|2020-11-30 08:50:00|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|27953.48|0
1606726210000|2020-11-30 08:50:10|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|0
1606726220000|2020-11-30 08:50:20|27950.95|27950.95|27963.87|27963.87|27963.87|27963.87|27950.95|27950.95|0
1606726230000|2020-11-30 08:50:30|27955.26|27955.26|27963.87|27963.87|27963.87|27963.87|27955.26|27955.26|0
1606726240000|2020-11-30 08:50:40|27965.65|27965.65|27969.95|27969.95|27969.95|27969.95|27965.65|27965.65|0
1606726270000|2020-11-30 08:51:10|27974.26|27974.26|27978.57|27978.57|27978.57|27978.57|27974.26|27974.26|0
1606726290000|2020-11-30 08:51:30|27974.26|27974.26|27969.95|27969.95|27974.26|27974.26|27969.95|27969.95|0
1606726310000|2020-11-30 08:51:50|27965.65|27965.65|27969.95|27969.95|27969.95|27969.95|27961.34|27961.34|0
1606726320000|2020-11-30 08:52:00|27974.26|27974.26|27978.57|27978.57|27978.57|27978.57|27974.26|27974.26|0
1606726330000|2020-11-30 08:52:10|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|0
1606726350000|2020-11-30 08:52:30|27978.57|27978.57|27974.26|27974.26|27978.57|27978.57|27974.26|27974.26|0
1606726360000|2020-11-30 08:52:40|27969.95|27969.95|27974.26|27974.26|27974.26|27974.26|27969.95|27969.95|0
1606726370000|2020-11-30 08:52:50|27965.65|27965.65|27969.95|27969.95|27969.95|27969.95|27965.65|27965.65|0
1606726380000|2020-11-30 08:53:00|27965.65|27965.65|27965.65|27965.65|27969.95|27969.95|27965.65|27965.65|0
1606726410000|2020-11-30 08:53:30|27969.95|27969.95|27977.82|27977.82|27977.82|27977.82|27969.95|27969.95|0
1606726420000|2020-11-30 08:53:40|27982.12|27982.12|27982.12|27982.12|27982.12|27982.12|27982.12|27982.12|0
1606726430000|2020-11-30 08:53:50|27978.57|27978.57|27970.71|27970.71|27978.57|27978.57|27970.71|27970.71|0
1606726440000|2020-11-30 08:54:00|27972.48|27972.48|27972.48|27972.48|27972.48|27972.48|27972.48|27972.48|0
1606726450000|2020-11-30 08:54:10|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|0
1606726470000|2020-11-30 08:54:30|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|0
1606726480000|2020-11-30 08:54:40|27982.87|27982.87|27987.18|27987.18|27987.18|27987.18|27982.87|27982.87|0
1606726500000|2020-11-30 08:55:00|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|0
1606726510000|2020-11-30 08:55:10|27982.12|27982.12|27977.82|27977.82|27982.12|27982.12|27977.82|27977.82|0
1606726520000|2020-11-30 08:55:20|27973.51|27973.51|27973.51|27973.51|27973.51|27973.51|27973.51|27973.51|0
1606726530000|2020-11-30 08:55:30|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|0
1606726540000|2020-11-30 08:55:40|27968.18|27968.18|27953.48|27953.48|27968.18|27968.18|27953.48|27953.48|0
1606726550000|2020-11-30 08:55:50|27955.26|27955.26|27955.26|27955.26|27955.26|27955.26|27955.26|27955.26|0
1606726560000|2020-11-30 08:56:00|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|0
1606726580000|2020-11-30 08:56:20|27946.65|27946.65|27946.65|27946.65|27946.65|27946.65|27946.65|27946.65|0
1606726610000|2020-11-30 08:56:50|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|0
1606726630000|2020-11-30 08:57:10|27947.4|27947.4|27947.4|27947.4|27947.4|27947.4|27947.4|27947.4|0
1606726650000|2020-11-30 08:57:30|27945.62|27945.62|27932.7|27932.7|27945.62|27945.62|27932.7|27932.7|0
1606726660000|2020-11-30 08:57:40|27941.31|27941.31|27941.31|27941.31|27941.31|27941.31|27941.31|27941.31|0
1606726690000|2020-11-30 08:58:10|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|0
1606726700000|2020-11-30 08:58:20|27941.31|27941.31|27939.54|27939.54|27941.31|27941.31|27939.54|27939.54|0
1606726710000|2020-11-30 08:58:30|27935.98|27935.98|27935.98|27935.98|27935.98|27935.98|27935.98|27935.98|0
1606726730000|2020-11-30 08:58:50|27927.37|27927.37|27923.06|27923.06|27927.37|27927.37|27923.06|27923.06|0
1606726740000|2020-11-30 08:59:00|27918.76|27918.76|27921.28|27921.28|27923.06|27923.06|27918.76|27918.76|0
1606726750000|2020-11-30 08:59:10|27925.59|27925.59|27925.59|27925.59|27925.59|27925.59|27925.59|27925.59|0
1606726760000|2020-11-30 08:59:20|27912.67|27912.67|27912.67|27912.67|27912.67|27912.67|27912.67|27912.67|0
1606726770000|2020-11-30 08:59:30|27908.37|27908.37|27908.37|27908.37|27908.37|27908.37|27908.37|27908.37|0
1606726780000|2020-11-30 08:59:40|27906.59|27906.59|27906.59|27906.59|27906.59|27906.59|27906.59|27906.59|0
1606726790000|2020-11-30 08:59:50|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|0
1606726800000|2020-11-30 09:00:00|27902.28|27902.28|27897.98|27897.98|27906.59|27906.59|27897.98|27897.98|0
1606726810000|2020-11-30 09:00:10|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|0
1606726820000|2020-11-30 09:00:20|27896.2|27896.2|27904.81|27904.81|27904.81|27904.81|27896.2|27896.2|0
1606726830000|2020-11-30 09:00:30|27896.2|27896.2|27900.5|27900.5|27900.5|27900.5|27896.2|27896.2|0
1606726860000|2020-11-30 09:01:00|27909.12|27909.12|27915.2|27915.2|27915.2|27915.2|27909.12|27909.12|0
1606726870000|2020-11-30 09:01:10|27919.51|27919.51|27919.51|27919.51|27919.51|27919.51|27919.51|27919.51|0
1606726880000|2020-11-30 09:01:20|27923.81|27923.81|27945.34|27945.34|27945.34|27945.34|27923.81|27923.81|0
1606726900000|2020-11-30 09:01:40|27941.04|27941.04|27949.65|27949.65|27953.96|27953.96|27932.43|27932.43|0
1606726910000|2020-11-30 09:01:50|27953.21|27953.21|27948.9|27948.9|27953.21|27953.21|27944.59|27944.59|0
1606726920000|2020-11-30 09:02:00|27953.21|27953.21|27967.15|27967.15|27967.15|27967.15|27953.21|27953.21|0
1606726930000|2020-11-30 09:02:10|27975.76|27975.76|27975.76|27975.76|27975.76|27975.76|27975.76|27975.76|0
1606726940000|2020-11-30 09:02:20|27971.46|27971.46|27962.84|27962.84|27971.46|27971.46|27962.84|27962.84|0
1606726950000|2020-11-30 09:02:30|27967.15|27967.15|27967.15|27967.15|27967.15|27967.15|27967.15|27967.15|0
1606726960000|2020-11-30 09:02:40|27968.93|27968.93|27973.24|27973.24|27973.24|27973.24|27968.93|27968.93|0
1606727000000|2020-11-30 09:03:20|27977.54|27977.54|27981.85|27981.85|27981.85|27981.85|27977.54|27977.54|0
1606727010000|2020-11-30 09:03:30|27987.18|27987.18|27987.18|27987.18|27987.18|27987.18|27987.18|27987.18|0
1606727020000|2020-11-30 09:03:40|27991.49|27991.49|27991.49|27991.49|27991.49|27991.49|27991.49|27991.49|0
1606727040000|2020-11-30 09:04:00|27987.18|27987.18|27964.62|27964.62|27987.18|27987.18|27964.62|27964.62|0
1606727060000|2020-11-30 09:04:20|27970.71|27970.71|27975.01|27975.01|27975.01|27975.01|27970.71|27970.71|0
1606727070000|2020-11-30 09:04:30|27976.79|27976.79|27981.1|27981.1|27981.1|27981.1|27976.79|27976.79|0
1606727080000|2020-11-30 09:04:40|27979.32|27979.32|27988.68|27988.68|27988.68|27988.68|27975.76|27975.76|0
1606727100000|2020-11-30 09:05:00|27992.24|27992.24|28000.1|28000.1|28004.41|28004.41|27992.24|27992.24|0
1606727130000|2020-11-30 09:05:30|27995.79|27995.79|28000.1|28000.1|28000.1|28000.1|27995.79|27995.79|0
1606727170000|2020-11-30 09:06:10|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|0
1606727180000|2020-11-30 09:06:20|28002.63|28002.63|28010.49|28010.49|28010.49|28010.49|28002.63|28002.63|0
1606727200000|2020-11-30 09:06:40|28006.18|28006.18|28010.49|28010.49|28010.49|28010.49|28006.18|28006.18|0
1606727210000|2020-11-30 09:06:50|28006.18|28006.18|28006.18|28006.18|28006.18|28006.18|28006.18|28006.18|0
1606727220000|2020-11-30 09:07:00|27993.26|27993.26|27991.49|27991.49|27993.26|27993.26|27991.49|27991.49|0
1606727230000|2020-11-30 09:07:10|27995.79|27995.79|27995.79|27995.79|27995.79|27995.79|27995.79|27995.79|0
1606727240000|2020-11-30 09:07:20|27994.02|27994.02|27997.57|27997.57|27997.57|27997.57|27994.02|27994.02|0
1606727250000|2020-11-30 09:07:30|28001.13|28001.13|28018.35|28018.35|28018.35|28018.35|28001.13|28001.13|0
1606727260000|2020-11-30 09:07:40|28022.66|28022.66|28031.27|28031.27|28031.27|28031.27|28022.66|28022.66|0
1606727270000|2020-11-30 09:07:50|28022.66|28022.66|28022.66|28022.66|28022.66|28022.66|28022.66|28022.66|0
1606727280000|2020-11-30 09:08:00|28018.35|28018.35|28022.66|28022.66|28022.66|28022.66|28018.35|28018.35|0
1606727300000|2020-11-30 09:08:20|28018.35|28018.35|28001.13|28001.13|28018.35|28018.35|28001.13|28001.13|0
1606727310000|2020-11-30 09:08:30|28011.52|28011.52|28034.82|28034.82|28034.82|28034.82|28011.52|28011.52|0
1606727330000|2020-11-30 09:08:50|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|0
1606727340000|2020-11-30 09:09:00|28030.52|28030.52|28026.21|28026.21|28030.52|28030.52|28026.21|28026.21|0
1606727350000|2020-11-30 09:09:10|28030.52|28030.52|28039.13|28039.13|28039.13|28039.13|28030.52|28030.52|0
1606727360000|2020-11-30 09:09:20|28030.52|28030.52|28028.74|28028.74|28030.52|28030.52|28026.96|28026.96|0
1606727370000|2020-11-30 09:09:30|28030.52|28030.52|28028.74|28028.74|28030.52|28030.52|28028.74|28028.74|0
1606727380000|2020-11-30 09:09:40|28023.41|28023.41|28014.8|28014.8|28023.41|28023.41|28014.8|28014.8|0
1606727390000|2020-11-30 09:09:50|28016.57|28016.57|28016.57|28016.57|28016.57|28016.57|28016.57|28016.57|0
1606727400000|2020-11-30 09:10:00|28025.19|28025.19|28038.1|28038.1|28038.1|28038.1|28025.19|28025.19|0
1606727410000|2020-11-30 09:10:10|28039.88|28039.88|28038.1|28038.1|28039.88|28039.88|28038.1|28038.1|0
1606727420000|2020-11-30 09:10:20|28025.19|28025.19|28029.49|28029.49|28029.49|28029.49|28025.19|28025.19|0
1606727460000|2020-11-30 09:11:00|28020.88|28020.88|28026.96|28026.96|28026.96|28026.96|28020.88|28020.88|0
1606727490000|2020-11-30 09:11:30|28031.27|28031.27|28039.88|28039.88|28039.88|28039.88|28031.27|28031.27|0
1606727500000|2020-11-30 09:11:40|28043.44|28043.44|28052.05|28052.05|28052.05|28052.05|28043.44|28043.44|0
1606727510000|2020-11-30 09:11:50|28043.44|28043.44|28043.44|28043.44|28043.44|28043.44|28043.44|28043.44|0
1606727530000|2020-11-30 09:12:10|28039.13|28039.13|28034.82|28034.82|28039.13|28039.13|28034.82|28034.82|0
1606727540000|2020-11-30 09:12:20|28030.52|28030.52|28030.52|28030.52|28030.52|28030.52|28030.52|28030.52|0
1606727550000|2020-11-30 09:12:30|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|0
1606727580000|2020-11-30 09:13:00|28030.52|28030.52|28046.99|28046.99|28046.99|28046.99|28030.52|28030.52|0
1606727600000|2020-11-30 09:13:20|28048.77|28048.77|28052.32|28052.32|28052.32|28052.32|28048.77|28048.77|0
1606727620000|2020-11-30 09:13:40|28048.77|28048.77|28048.77|28048.77|28048.77|28048.77|28048.77|28048.77|0
1606727630000|2020-11-30 09:13:50|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|0
1606727660000|2020-11-30 09:14:20|28040.16|28040.16|28040.16|28040.16|28040.16|28040.16|28040.16|28040.16|0
1606727680000|2020-11-30 09:14:40|28035.85|28035.85|28026.21|28026.21|28035.85|28035.85|28026.21|28026.21|0
1606727700000|2020-11-30 09:15:00|28021.91|28021.91|28007.21|28007.21|28021.91|28021.91|28002.9|28002.9|0
1606727710000|2020-11-30 09:15:10|28002.9|28002.9|28026.21|28026.21|28026.21|28026.21|28002.9|28002.9|0
1606727760000|2020-11-30 09:16:00|28024.43|28024.43|28024.43|28024.43|28024.43|28024.43|28024.43|28024.43|0
1606727790000|2020-11-30 09:16:30|28020.13|28020.13|28021.91|28021.91|28021.91|28021.91|28020.13|28020.13|0
1606727800000|2020-11-30 09:16:40|28020.13|28020.13|28020.13|28020.13|28020.13|28020.13|28020.13|28020.13|0
1606727810000|2020-11-30 09:16:50|28024.43|28024.43|28028.74|28028.74|28028.74|28028.74|28024.43|28024.43|0
1606727830000|2020-11-30 09:17:10|28026.96|28026.96|28022.66|28022.66|28026.96|28026.96|28022.66|28022.66|0
1606727900000|2020-11-30 09:18:20|28026.96|28026.96|28026.96|28026.96|28026.96|28026.96|28026.96|28026.96|0
1606727910000|2020-11-30 09:18:30|28031.27|28031.27|28031.27|28031.27|28031.27|28031.27|28031.27|28031.27|0
1606727930000|2020-11-30 09:18:50|28026.96|28026.96|28029.49|28029.49|28029.49|28029.49|28025.19|28025.19|0
1606727950000|2020-11-30 09:19:10|28033.8|28033.8|28032.02|28032.02|28033.8|28033.8|28032.02|28032.02|0
1606727980000|2020-11-30 09:19:40|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|0
1606728000000|2020-11-30 09:20:00|28025.94|28025.94|28029.49|28029.49|28029.49|28029.49|28025.94|28025.94|0
1606728040000|2020-11-30 09:20:40|28025.19|28025.19|28016.57|28016.57|28025.19|28025.19|28016.57|28016.57|0
1606728050000|2020-11-30 09:20:50|28020.88|28020.88|28020.88|28020.88|28020.88|28020.88|28020.88|28020.88|0
1606728060000|2020-11-30 09:21:00|28025.19|28025.19|28025.19|28025.19|28025.19|28025.19|28025.19|28025.19|0
1606728070000|2020-11-30 09:21:10|28019.85|28019.85|28011.99|28011.99|28019.85|28019.85|28011.99|28011.99|0
1606728080000|2020-11-30 09:21:20|28016.3|28016.3|28018.08|28018.08|28018.08|28018.08|28016.3|28016.3|0
1606728090000|2020-11-30 09:21:30|28014.52|28014.52|28014.52|28014.52|28014.52|28014.52|28014.52|28014.52|0
1606728120000|2020-11-30 09:22:00|28012.74|28012.74|28010.97|28010.97|28012.74|28012.74|28009.19|28009.19|0
1606728140000|2020-11-30 09:22:20|28009.19|28009.19|28009.19|28009.19|28009.19|28009.19|28009.19|28009.19|0
1606728150000|2020-11-30 09:22:30|28007.41|28007.41|28007.41|28007.41|28007.41|28007.41|28007.41|28007.41|0
1606728180000|2020-11-30 09:23:00|27998.8|27998.8|27990.19|27990.19|27998.8|27998.8|27990.19|27990.19|0
1606728190000|2020-11-30 09:23:10|27985.88|27985.88|27977.27|27977.27|27985.88|27985.88|27977.27|27977.27|0
1606728210000|2020-11-30 09:23:30|27973.71|27973.71|27973.71|27973.71|27973.71|27973.71|27973.71|27973.71|0
1606728220000|2020-11-30 09:23:40|27969.41|27969.41|27978.02|27978.02|27978.02|27978.02|27969.41|27969.41|0
1606728230000|2020-11-30 09:23:50|27982.32|27982.32|27982.32|27982.32|27982.32|27982.32|27982.32|27982.32|0
1606728240000|2020-11-30 09:24:00|27980.55|27980.55|27980.55|27980.55|27980.55|27980.55|27980.55|27980.55|0
1606728250000|2020-11-30 09:24:10|27982.32|27982.32|27988.41|27988.41|27988.41|27988.41|27982.32|27982.32|0
1606728270000|2020-11-30 09:24:30|27986.63|27986.63|27986.63|27986.63|27986.63|27986.63|27986.63|27986.63|0
1606728290000|2020-11-30 09:24:50|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|0
1606728300000|2020-11-30 09:25:00|27986.63|27986.63|27994.49|27994.49|27994.49|27994.49|27986.63|27986.63|0
1606728310000|2020-11-30 09:25:10|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|0
1606728320000|2020-11-30 09:25:20|28003.1|28003.1|28003.1|28003.1|28003.1|28003.1|28003.1|28003.1|0
1606728330000|2020-11-30 09:25:30|28007.41|28007.41|28007.41|28007.41|28007.41|28007.41|28007.41|28007.41|0
1606728340000|2020-11-30 09:25:40|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|0
1606728350000|2020-11-30 09:25:50|27995.24|27995.24|27982.32|27982.32|27995.24|27995.24|27982.32|27982.32|0
1606728370000|2020-11-30 09:26:10|27980.55|27980.55|27984.85|27984.85|27984.85|27984.85|27980.55|27980.55|0
1606728380000|2020-11-30 09:26:20|27997.77|27997.77|28006.39|28006.39|28015|28015|27997.77|27997.77|0
1606728390000|2020-11-30 09:26:30|28002.08|28002.08|27993.47|27993.47|28002.08|28002.08|27993.47|27993.47|0
1606728410000|2020-11-30 09:26:50|27997.77|27997.77|27997.77|27997.77|27997.77|27997.77|27997.77|27997.77|0
1606728430000|2020-11-30 09:27:10|27993.47|27993.47|27993.47|27993.47|27993.47|27993.47|27993.47|27993.47|0
1606728450000|2020-11-30 09:27:30|27991.69|27991.69|27991.69|27991.69|27991.69|27991.69|27991.69|27991.69|0
1606728470000|2020-11-30 09:27:50|27995.99|27995.99|27995.99|27995.99|27995.99|27995.99|27995.99|27995.99|0
1606728550000|2020-11-30 09:29:10|27991.69|27991.69|27995.99|27995.99|27995.99|27995.99|27991.69|27991.69|0
1606728560000|2020-11-30 09:29:20|28000.3|28000.3|28004.61|28004.61|28004.61|28004.61|28000.3|28000.3|0
1606728570000|2020-11-30 09:29:30|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|0
1606728580000|2020-11-30 09:29:40|28004.61|28004.61|28012.47|28012.47|28012.47|28012.47|28004.61|28004.61|0
1606728590000|2020-11-30 09:29:50|28016.78|28016.78|28021.08|28021.08|28021.08|28021.08|28016.78|28016.78|0
1606728600000|2020-11-30 09:30:00|28016.78|28016.78|28003.86|28003.86|28016.78|28016.78|28003.86|28003.86|0
1606728610000|2020-11-30 09:30:10|28008.16|28008.16|28008.16|28008.16|28008.16|28008.16|28008.16|28008.16|0
1606728620000|2020-11-30 09:30:20|28012.47|28012.47|28012.47|28012.47|28012.47|28012.47|28012.47|28012.47|0
1606728630000|2020-11-30 09:30:30|28008.16|28008.16|28008.16|28008.16|28008.16|28008.16|28008.16|28008.16|0
1606728660000|2020-11-30 09:31:00|28006.39|28006.39|28010.69|28010.69|28010.69|28010.69|28006.39|28006.39|0
1606728670000|2020-11-30 09:31:10|28006.39|28006.39|28004.61|28004.61|28006.39|28006.39|28004.61|28004.61|0
1606728710000|2020-11-30 09:31:50|27995.99|27995.99|28000.3|28000.3|28000.3|28000.3|27995.99|27995.99|0
1606728720000|2020-11-30 09:32:00|28004.61|28004.61|28006.39|28006.39|28006.39|28006.39|28002.08|28002.08|0
1606728740000|2020-11-30 09:32:20|28010.69|28010.69|28015|28015|28015|28015|28010.69|28010.69|0
1606728750000|2020-11-30 09:32:30|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|0
1606728760000|2020-11-30 09:32:40|27997.77|27997.77|27990.66|27990.66|27997.77|27997.77|27990.66|27990.66|0
1606728770000|2020-11-30 09:32:50|27988.89|27988.89|27988.89|27988.89|27988.89|27988.89|27988.89|27988.89|0
1606728790000|2020-11-30 09:33:10|27993.19|27993.19|27993.19|27993.19|27993.19|27993.19|27993.19|27993.19|0
1606728800000|2020-11-30 09:33:20|27997.5|27997.5|27993.94|27993.94|27997.5|27997.5|27993.94|27993.94|0
1606728810000|2020-11-30 09:33:30|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|0
1606728820000|2020-11-30 09:33:40|28002.56|28002.56|28010.42|28010.42|28010.42|28010.42|28002.56|28002.56|0
1606728830000|2020-11-30 09:33:50|28008.64|28008.64|28012.95|28012.95|28012.95|28012.95|28008.64|28008.64|0
1606728840000|2020-11-30 09:34:00|28014.72|28014.72|28014.72|28014.72|28014.72|28014.72|28014.72|28014.72|0
1606728870000|2020-11-30 09:34:30|28006.11|28006.11|28006.11|28006.11|28006.11|28006.11|28006.11|28006.11|0
1606728890000|2020-11-30 09:34:50|28002.56|28002.56|28006.86|28006.86|28006.86|28006.86|28002.56|28002.56|0
1606728920000|2020-11-30 09:35:20|28002.56|28002.56|28002.56|28002.56|28002.56|28002.56|28002.56|28002.56|0
1606728930000|2020-11-30 09:35:30|28006.86|28006.86|28015.47|28015.47|28015.47|28015.47|28006.86|28006.86|0
1606728940000|2020-11-30 09:35:40|28011.17|28011.17|28011.17|28011.17|28011.17|28011.17|28011.17|28011.17|0
1606728950000|2020-11-30 09:35:50|28006.86|28006.86|28006.86|28006.86|28006.86|28006.86|28006.86|28006.86|0
1606728960000|2020-11-30 09:36:00|28010.42|28010.42|28010.42|28010.42|28010.42|28010.42|28010.42|28010.42|0
1606728970000|2020-11-30 09:36:10|28006.11|28006.11|28014.72|28014.72|28014.72|28014.72|28006.11|28006.11|0
1606729000000|2020-11-30 09:36:40|28006.11|28006.11|28001.8|28001.8|28006.11|28006.11|27997.5|27997.5|0
1606729010000|2020-11-30 09:36:50|27993.19|27993.19|28001.8|28001.8|28001.8|28001.8|27993.19|27993.19|0
1606729020000|2020-11-30 09:37:00|28006.11|28006.11|28006.11|28006.11|28006.11|28006.11|28006.11|28006.11|0
1606729040000|2020-11-30 09:37:20|28002.56|28002.56|27998.25|27998.25|28002.56|28002.56|27998.25|27998.25|0
1606729050000|2020-11-30 09:37:30|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|0
1606729060000|2020-11-30 09:37:40|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|0
1606729070000|2020-11-30 09:37:50|27981.02|27981.02|27981.02|27981.02|27981.02|27981.02|27981.02|27981.02|0
1606729090000|2020-11-30 09:38:10|27968.1|27968.1|27968.1|27968.1|27968.1|27968.1|27968.1|27968.1|0
1606729110000|2020-11-30 09:38:30|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|0
1606729150000|2020-11-30 09:39:10|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|0
1606729160000|2020-11-30 09:39:20|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|0
1606729170000|2020-11-30 09:39:30|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|0
1606729180000|2020-11-30 09:39:40|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|0
1606729190000|2020-11-30 09:39:50|27956.96|27956.96|27965.58|27965.58|27965.58|27965.58|27956.96|27956.96|0
1606729220000|2020-11-30 09:40:20|27961.27|27961.27|27961.27|27961.27|27961.27|27961.27|27961.27|27961.27|0
1606729230000|2020-11-30 09:40:30|27965.58|27965.58|27969.88|27969.88|27969.88|27969.88|27965.58|27965.58|0
1606729240000|2020-11-30 09:40:40|27961.27|27961.27|27953.41|27953.41|27961.27|27961.27|27953.41|27953.41|0
1606729250000|2020-11-30 09:40:50|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|0
1606729260000|2020-11-30 09:41:00|27953.41|27953.41|27956.96|27956.96|27956.96|27956.96|27953.41|27953.41|0
1606729270000|2020-11-30 09:41:10|27961.27|27961.27|27959.49|27959.49|27961.27|27961.27|27959.49|27959.49|0
1606729280000|2020-11-30 09:41:20|27961.27|27961.27|27961.27|27961.27|27961.27|27961.27|27961.27|27961.27|0
1606729310000|2020-11-30 09:41:50|27952.66|27952.66|27952.66|27952.66|27952.66|27952.66|27952.66|27952.66|0
1606729320000|2020-11-30 09:42:00|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|0
1606729360000|2020-11-30 09:42:40|27935.43|27935.43|27939.74|27939.74|27939.74|27939.74|27935.43|27935.43|0
1606729370000|2020-11-30 09:42:50|27941.52|27941.52|27941.52|27941.52|27941.52|27941.52|27941.52|27941.52|0
1606729390000|2020-11-30 09:43:10|27937.21|27937.21|27937.21|27937.21|27937.21|27937.21|27937.21|27937.21|0
1606729430000|2020-11-30 09:43:50|27932.9|27932.9|27932.9|27932.9|27932.9|27932.9|27932.9|27932.9|0
1606729440000|2020-11-30 09:44:00|27928.6|27928.6|27924.29|27924.29|27928.6|27928.6|27924.29|27924.29|0
1606729460000|2020-11-30 09:44:20|27919.98|27919.98|27919.98|27919.98|27924.29|27924.29|27919.98|27919.98|0
1606729470000|2020-11-30 09:44:30|27924.29|27924.29|27924.29|27924.29|27924.29|27924.29|27924.29|27924.29|0
1606729480000|2020-11-30 09:44:40|27922.51|27922.51|27922.51|27922.51|27922.51|27922.51|27922.51|27922.51|0
1606729490000|2020-11-30 09:44:50|27909.59|27909.59|27899.2|27899.2|27909.59|27909.59|27899.2|27899.2|0
1606729500000|2020-11-30 09:45:00|27900.98|27900.98|27900.98|27900.98|27900.98|27900.98|27900.98|27900.98|0
1606729520000|2020-11-30 09:45:20|27899.2|27899.2|27899.2|27899.2|27903.51|27903.51|27899.2|27899.2|0
1606729530000|2020-11-30 09:45:30|27894.9|27894.9|27894.9|27894.9|27894.9|27894.9|27894.9|27894.9|0
1606729540000|2020-11-30 09:45:40|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|0
1606729550000|2020-11-30 09:45:50|27887.04|27887.04|27887.04|27887.04|27887.04|27887.04|27887.04|27887.04|0
1606729560000|2020-11-30 09:46:00|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|27891.34|0
1606729590000|2020-11-30 09:46:30|27887.04|27887.04|27878.42|27878.42|27887.04|27887.04|27878.42|27878.42|0
1606729600000|2020-11-30 09:46:40|27874.12|27874.12|27865.5|27865.5|27874.12|27874.12|27865.5|27865.5|0
1606729610000|2020-11-30 09:46:50|27869.81|27869.81|27874.12|27874.12|27874.12|27874.12|27865.5|27865.5|0
1606729630000|2020-11-30 09:47:10|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|0
1606729650000|2020-11-30 09:47:30|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|0
1606729660000|2020-11-30 09:47:40|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|0
1606729670000|2020-11-30 09:47:50|27874.12|27874.12|27865.5|27865.5|27874.12|27874.12|27865.5|27865.5|0
1606729680000|2020-11-30 09:48:00|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|0
1606729690000|2020-11-30 09:48:10|27874.12|27874.12|27874.12|27874.12|27878.42|27878.42|27874.12|27874.12|0
1606729730000|2020-11-30 09:48:50|27870.56|27870.56|27874.12|27874.12|27874.12|27874.12|27870.56|27870.56|0
1606729740000|2020-11-30 09:49:00|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|27869.81|0
1606729750000|2020-11-30 09:49:10|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|0
1606729760000|2020-11-30 09:49:20|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|0
1606729770000|2020-11-30 09:49:30|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|0
1606729780000|2020-11-30 09:49:40|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|27878.42|0
1606729790000|2020-11-30 09:49:50|27874.87|27874.87|27871.31|27871.31|27874.87|27874.87|27868.78|27868.78|0
1606729800000|2020-11-30 09:50:00|27869.54|27869.54|27860.92|27860.92|27869.54|27869.54|27860.92|27860.92|0
1606729830000|2020-11-30 09:50:30|27865.23|27865.23|27860.92|27860.92|27865.23|27865.23|27860.92|27860.92|0
1606729850000|2020-11-30 09:50:50|27862.7|27862.7|27860.92|27860.92|27867.01|27867.01|27860.92|27860.92|0
1606729860000|2020-11-30 09:51:00|27865.23|27865.23|27869.54|27869.54|27869.54|27869.54|27865.23|27865.23|0
1606729870000|2020-11-30 09:51:10|27865.23|27865.23|27860.92|27860.92|27865.23|27865.23|27860.92|27860.92|0
1606729880000|2020-11-30 09:51:20|27856.62|27856.62|27865.23|27865.23|27865.23|27865.23|27856.62|27856.62|0
1606729900000|2020-11-30 09:51:40|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|27856.62|0
1606729910000|2020-11-30 09:51:50|27852.31|27852.31|27843.7|27843.7|27852.31|27852.31|27843.7|27843.7|0
1606729920000|2020-11-30 09:52:00|27845.48|27845.48|27845.48|27845.48|27845.48|27845.48|27845.48|27845.48|0
1606729940000|2020-11-30 09:52:20|27841.17|27841.17|27841.17|27841.17|27845.48|27845.48|27841.17|27841.17|0
1606729950000|2020-11-30 09:52:30|27836.86|27836.86|27836.86|27836.86|27836.86|27836.86|27836.86|27836.86|0
1606729970000|2020-11-30 09:52:50|27832.56|27832.56|27832.56|27832.56|27832.56|27832.56|27832.56|27832.56|0
1606729990000|2020-11-30 09:53:10|27828.25|27828.25|27828.25|27828.25|27828.25|27828.25|27828.25|27828.25|0
1606730000000|2020-11-30 09:53:20|27832.56|27832.56|27836.86|27836.86|27836.86|27836.86|27832.56|27832.56|0
1606730010000|2020-11-30 09:53:30|27838.64|27838.64|27846.5|27846.5|27846.5|27846.5|27838.64|27838.64|0
1606730020000|2020-11-30 09:53:40|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|0
1606730030000|2020-11-30 09:53:50|27852.59|27852.59|27852.59|27852.59|27852.59|27852.59|27852.59|27852.59|0
1606730050000|2020-11-30 09:54:10|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|0
1606730070000|2020-11-30 09:54:30|27850.06|27850.06|27845.75|27845.75|27850.06|27850.06|27845.75|27845.75|0
1606730100000|2020-11-30 09:55:00|27854.36|27854.36|27862.98|27862.98|27862.98|27862.98|27854.36|27854.36|0
1606730120000|2020-11-30 09:55:20|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|0
1606730140000|2020-11-30 09:55:40|27854.36|27854.36|27854.36|27854.36|27854.36|27854.36|27854.36|27854.36|0
1606730150000|2020-11-30 09:55:50|27841.44|27841.44|27841.44|27841.44|27841.44|27841.44|27841.44|27841.44|0
1606730160000|2020-11-30 09:56:00|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|0
1606730170000|2020-11-30 09:56:10|27835.36|27835.36|27835.36|27835.36|27835.36|27835.36|27835.36|27835.36|0
1606730180000|2020-11-30 09:56:20|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|0
1606730190000|2020-11-30 09:56:30|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|27829.28|0
1606730200000|2020-11-30 09:56:40|27824.97|27824.97|27833.58|27833.58|27833.58|27833.58|27824.97|27824.97|0
1606730210000|2020-11-30 09:56:50|27837.89|27837.89|27837.89|27837.89|27837.89|27837.89|27837.89|27837.89|0
1606730220000|2020-11-30 09:57:00|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|0
1606730230000|2020-11-30 09:57:10|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|0
1606730240000|2020-11-30 09:57:20|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|0
1606730260000|2020-11-30 09:57:40|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|0
1606730280000|2020-11-30 09:58:00|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|0
1606730310000|2020-11-30 09:58:30|27850.06|27850.06|27853.61|27853.61|27853.61|27853.61|27850.06|27850.06|0
1606730330000|2020-11-30 09:58:50|27857.92|27857.92|27866.53|27866.53|27866.53|27866.53|27857.92|27857.92|0
1606730340000|2020-11-30 09:59:00|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|0
1606730350000|2020-11-30 09:59:10|27872.61|27872.61|27864|27864|27872.61|27872.61|27864|27864|0
1606730370000|2020-11-30 09:59:30|27872.61|27872.61|27872.61|27872.61|27872.61|27872.61|27872.61|27872.61|0
1606730390000|2020-11-30 09:59:50|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|0
1606730400000|2020-11-30 10:00:00|27876.17|27876.17|27886.56|27886.56|27886.56|27886.56|27876.17|27876.17|0
1606730420000|2020-11-30 10:00:20|27890.87|27890.87|27895.17|27895.17|27895.17|27895.17|27890.87|27890.87|0
1606730430000|2020-11-30 10:00:30|27898.73|27898.73|27919.51|27919.51|27919.51|27919.51|27898.73|27898.73|0
1606730440000|2020-11-30 10:00:40|27923.06|27923.06|27925.59|27925.59|27927.37|27927.37|27923.06|27923.06|0
1606730450000|2020-11-30 10:00:50|27917.73|27917.73|27917.73|27917.73|27917.73|27917.73|27917.73|27917.73|0
1606730460000|2020-11-30 10:01:00|27909.12|27909.12|27922.04|27922.04|27922.04|27922.04|27909.12|27909.12|0
1606730480000|2020-11-30 10:01:20|27918.48|27918.48|27902.01|27902.01|27918.48|27918.48|27902.01|27902.01|0
1606730490000|2020-11-30 10:01:30|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|0
1606730500000|2020-11-30 10:01:40|27891.62|27891.62|27891.62|27891.62|27891.62|27891.62|27891.62|27891.62|0
1606730560000|2020-11-30 10:02:40|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|0
1606730590000|2020-11-30 10:03:10|27889.09|27889.09|27884.78|27884.78|27889.09|27889.09|27884.78|27884.78|0
1606730620000|2020-11-30 10:03:40|27880.48|27880.48|27876.17|27876.17|27880.48|27880.48|27876.17|27876.17|0
1606730630000|2020-11-30 10:03:50|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|0
1606730670000|2020-11-30 10:04:30|27852.86|27852.86|27857.17|27857.17|27857.17|27857.17|27852.86|27852.86|0
1606730680000|2020-11-30 10:04:40|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|0
1606730690000|2020-11-30 10:04:50|27857.17|27857.17|27857.17|27857.17|27857.17|27857.17|27857.17|27857.17|0
1606730700000|2020-11-30 10:05:00|27861.47|27861.47|27857.17|27857.17|27861.47|27861.47|27857.17|27857.17|0
1606730710000|2020-11-30 10:05:10|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|0
1606730720000|2020-11-30 10:05:20|27848.55|27848.55|27857.17|27857.17|27857.17|27857.17|27848.55|27848.55|0
1606730730000|2020-11-30 10:05:30|27855.39|27855.39|27855.39|27855.39|27855.39|27855.39|27855.39|27855.39|0
1606730740000|2020-11-30 10:05:40|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|0
1606730750000|2020-11-30 10:05:50|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|0
1606730760000|2020-11-30 10:06:00|27864|27864|27868.31|27868.31|27868.31|27868.31|27864|27864|0
1606730800000|2020-11-30 10:06:40|27864|27864|27864|27864|27864|27864|27864|27864|0
1606730810000|2020-11-30 10:06:50|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|0
1606730850000|2020-11-30 10:07:30|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|0
1606730860000|2020-11-30 10:07:40|27865.78|27865.78|27865.78|27865.78|27865.78|27865.78|27865.78|27865.78|0
1606730870000|2020-11-30 10:07:50|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|0
1606730890000|2020-11-30 10:08:10|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|27868.31|0
1606730910000|2020-11-30 10:08:30|27866.53|27866.53|27864.75|27864.75|27866.53|27866.53|27864.75|27864.75|0
1606730950000|2020-11-30 10:09:10|27851.83|27851.83|27847.53|27847.53|27851.83|27851.83|27847.53|27847.53|0
1606730960000|2020-11-30 10:09:20|27843.22|27843.22|27843.22|27843.22|27843.22|27843.22|27843.22|27843.22|0
1606730980000|2020-11-30 10:09:40|27847.53|27847.53|27843.22|27843.22|27851.83|27851.83|27843.22|27843.22|0
1606730990000|2020-11-30 10:09:50|27838.91|27838.91|27838.91|27838.91|27838.91|27838.91|27838.91|27838.91|0
1606731000000|2020-11-30 10:10:00|27840.69|27840.69|27840.69|27840.69|27840.69|27840.69|27838.91|27838.91|0
1606731010000|2020-11-30 10:10:10|27845|27845|27840.69|27840.69|27845|27845|27840.69|27840.69|0
1606731020000|2020-11-30 10:10:20|27845|27845|27845|27845|27845|27845|27845|27845|0
1606731090000|2020-11-30 10:11:30|27849.31|27849.31|27849.31|27849.31|27849.31|27849.31|27849.31|27849.31|0
1606731100000|2020-11-30 10:11:40|27847.53|27847.53|27851.08|27851.08|27851.08|27851.08|27847.53|27847.53|0
1606731130000|2020-11-30 10:12:10|27846.78|27846.78|27846.78|27846.78|27846.78|27846.78|27846.78|27846.78|0
1606731170000|2020-11-30 10:12:50|27851.08|27851.08|27851.08|27851.08|27851.08|27851.08|27851.08|27851.08|0
1606731190000|2020-11-30 10:13:10|27859.7|27859.7|27868.31|27868.31|27868.31|27868.31|27859.7|27859.7|0
1606731240000|2020-11-30 10:14:00|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|27859.7|0
1606731340000|2020-11-30 10:15:40|27856.14|27856.14|27845.75|27845.75|27856.14|27856.14|27845.75|27845.75|0
1606731350000|2020-11-30 10:15:50|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|0
1606731370000|2020-11-30 10:16:10|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|0
1606731380000|2020-11-30 10:16:20|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|0
1606731400000|2020-11-30 10:16:40|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|27845.75|0
1606731460000|2020-11-30 10:17:40|27841.44|27841.44|27841.44|27841.44|27841.44|27841.44|27841.44|27841.44|0
1606731480000|2020-11-30 10:18:00|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|0
1606731490000|2020-11-30 10:18:10|27841.44|27841.44|27839.67|27839.67|27841.44|27841.44|27839.67|27839.67|0
1606731550000|2020-11-30 10:19:10|27835.36|27835.36|27839.67|27839.67|27839.67|27839.67|27835.36|27835.36|0
1606731570000|2020-11-30 10:19:30|27843.97|27843.97|27843.97|27843.97|27843.97|27843.97|27843.97|27843.97|0
1606731580000|2020-11-30 10:19:40|27847.53|27847.53|27847.53|27847.53|27847.53|27847.53|27847.53|27847.53|0
1606731590000|2020-11-30 10:19:50|27843.22|27843.22|27832.83|27832.83|27843.22|27843.22|27832.83|27832.83|0
1606731600000|2020-11-30 10:20:00|27828.52|27828.52|27828.52|27828.52|27828.52|27828.52|27828.52|27828.52|0
1606731660000|2020-11-30 10:21:00|27832.83|27832.83|27843.22|27843.22|27843.22|27843.22|27832.83|27832.83|0
1606731670000|2020-11-30 10:21:10|27841.44|27841.44|27843.22|27843.22|27843.22|27843.22|27841.44|27841.44|0
1606731700000|2020-11-30 10:21:40|27847.53|27847.53|27847.53|27847.53|27847.53|27847.53|27847.53|27847.53|0
1606731730000|2020-11-30 10:22:10|27853.61|27853.61|27870.84|27870.84|27870.84|27870.84|27853.61|27853.61|0
1606731740000|2020-11-30 10:22:20|27872.61|27872.61|27878.7|27878.7|27878.7|27878.7|27872.61|27872.61|0
1606731750000|2020-11-30 10:22:30|27880.48|27880.48|27880.48|27880.48|27880.48|27880.48|27880.48|27880.48|0
1606731770000|2020-11-30 10:22:50|27876.17|27876.17|27871.86|27871.86|27876.17|27876.17|27871.86|27871.86|0
1606731780000|2020-11-30 10:23:00|27867.56|27867.56|27867.56|27867.56|27867.56|27867.56|27867.56|27867.56|0
1606731790000|2020-11-30 10:23:10|27863.25|27863.25|27861.47|27861.47|27863.25|27863.25|27861.47|27861.47|0
1606731870000|2020-11-30 10:24:30|27863.25|27863.25|27863.25|27863.25|27863.25|27863.25|27863.25|27863.25|0
1606731890000|2020-11-30 10:24:50|27858.94|27858.94|27864.28|27864.28|27864.28|27864.28|27858.94|27858.94|0
1606731960000|2020-11-30 10:26:00|27855.66|27855.66|27855.66|27855.66|27855.66|27855.66|27855.66|27855.66|0
1606732000000|2020-11-30 10:26:40|27864.28|27864.28|27864.28|27864.28|27864.28|27864.28|27864.28|27864.28|0
1606732020000|2020-11-30 10:27:00|27868.58|27868.58|27872.89|27872.89|27872.89|27872.89|27868.58|27868.58|0
1606732050000|2020-11-30 10:27:30|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|27868.58|0
1606732060000|2020-11-30 10:27:40|27872.89|27872.89|27878.97|27878.97|27878.97|27878.97|27872.89|27872.89|0
1606732070000|2020-11-30 10:27:50|27880.75|27880.75|27878.97|27878.97|27880.75|27880.75|27878.97|27878.97|0
1606732080000|2020-11-30 10:28:00|27883.28|27883.28|27893.67|27893.67|27893.67|27893.67|27883.28|27883.28|0
1606732100000|2020-11-30 10:28:20|27889.36|27889.36|27889.36|27889.36|27889.36|27889.36|27889.36|27889.36|0
1606732120000|2020-11-30 10:28:40|27893.67|27893.67|27895.45|27895.45|27895.45|27895.45|27893.67|27893.67|0
1606732130000|2020-11-30 10:28:50|27899.75|27899.75|27912.67|27912.67|27912.67|27912.67|27899.75|27899.75|0
1606732140000|2020-11-30 10:29:00|27916.23|27916.23|27920.53|27920.53|27920.53|27920.53|27916.23|27916.23|0
1606732150000|2020-11-30 10:29:10|27924.84|27924.84|27920.53|27920.53|27924.84|27924.84|27920.53|27920.53|0
1606732160000|2020-11-30 10:29:20|27924.84|27924.84|27928.39|27928.39|27928.39|27928.39|27924.84|27924.84|0
1606732170000|2020-11-30 10:29:30|27932.7|27932.7|27932.7|27932.7|27932.7|27932.7|27932.7|27932.7|0
1606732200000|2020-11-30 10:30:00|27945.62|27945.62|27941.31|27941.31|27945.62|27945.62|27941.31|27941.31|0
1606732230000|2020-11-30 10:30:30|27945.62|27945.62|27947.4|27947.4|27947.4|27947.4|27945.62|27945.62|0
1606732260000|2020-11-30 10:31:00|27943.09|27943.09|27938.78|27938.78|27943.09|27943.09|27934.48|27934.48|0
1606732270000|2020-11-30 10:31:10|27934.48|27934.48|27934.48|27934.48|27934.48|27934.48|27934.48|27934.48|0
1606732290000|2020-11-30 10:31:30|27938.78|27938.78|27938.78|27938.78|27938.78|27938.78|27938.78|27938.78|0
1606732310000|2020-11-30 10:31:50|27935.23|27935.23|27935.23|27935.23|27935.23|27935.23|27935.23|27935.23|0
1606732320000|2020-11-30 10:32:00|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|0
1606732330000|2020-11-30 10:32:10|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|0
1606732340000|2020-11-30 10:32:20|27948.15|27948.15|27948.15|27948.15|27948.15|27948.15|27948.15|27948.15|0
1606732350000|2020-11-30 10:32:30|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|0
1606732360000|2020-11-30 10:32:40|27939.54|27939.54|27948.15|27948.15|27948.15|27948.15|27939.54|27939.54|0
1606732380000|2020-11-30 10:33:00|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|0
1606732400000|2020-11-30 10:33:20|27952.45|27952.45|27956.76|27956.76|27956.76|27956.76|27952.45|27952.45|0
1606732410000|2020-11-30 10:33:30|27952.45|27952.45|27948.15|27948.15|27952.45|27952.45|27948.15|27948.15|0
1606732420000|2020-11-30 10:33:40|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|27943.84|0
1606732430000|2020-11-30 10:33:50|27939.54|27939.54|27941.31|27941.31|27941.31|27941.31|27939.54|27939.54|0
1606732440000|2020-11-30 10:34:00|27937.01|27937.01|27937.01|27937.01|27937.01|27937.01|27932.7|27932.7|0
1606732450000|2020-11-30 10:34:10|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|0
1606732460000|2020-11-30 10:34:20|27924.84|27924.84|27924.84|27924.84|27924.84|27924.84|27924.84|27924.84|0
1606732490000|2020-11-30 10:34:50|27933.45|27933.45|27933.45|27933.45|27933.45|27933.45|27933.45|27933.45|0
1606732540000|2020-11-30 10:35:40|27930.92|27930.92|27913.7|27913.7|27930.92|27930.92|27913.7|27913.7|0
1606732580000|2020-11-30 10:36:20|27932.7|27932.7|27911.17|27911.17|27941.31|27941.31|27911.17|27911.17|0
1606732590000|2020-11-30 10:36:30|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|0
1606732610000|2020-11-30 10:36:50|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|0
1606732640000|2020-11-30 10:37:20|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|27928.39|0
1606732650000|2020-11-30 10:37:30|27932.7|27932.7|27941.31|27941.31|27941.31|27941.31|27932.7|27932.7|0
1606732680000|2020-11-30 10:38:00|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|0
1606732720000|2020-11-30 10:38:40|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|27919.78|0
1606732730000|2020-11-30 10:38:50|27924.09|27924.09|27928.39|27928.39|27928.39|27928.39|27924.09|27924.09|0
1606732740000|2020-11-30 10:39:00|27937.01|27937.01|27937.01|27937.01|27937.01|27937.01|27937.01|27937.01|0
1606732750000|2020-11-30 10:39:10|27941.31|27941.31|27956.01|27956.01|27956.01|27956.01|27941.31|27941.31|0
1606732790000|2020-11-30 10:39:50|27951.7|27951.7|27951.7|27951.7|27951.7|27951.7|27951.7|27951.7|0
1606732840000|2020-11-30 10:40:40|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|0
1606732890000|2020-11-30 10:41:30|27956.01|27956.01|27956.01|27956.01|27956.01|27956.01|27956.01|27956.01|0
1606732920000|2020-11-30 10:42:00|27954.23|27954.23|27945.62|27945.62|27954.23|27954.23|27945.62|27945.62|0
1606732970000|2020-11-30 10:42:50|27949.93|27949.93|27949.93|27949.93|27949.93|27949.93|27949.93|27949.93|0
1606733000000|2020-11-30 10:43:20|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|0
1606733020000|2020-11-30 10:43:40|27954.23|27954.23|27956.01|27956.01|27956.01|27956.01|27954.23|27954.23|0
1606733030000|2020-11-30 10:43:50|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|0
1606733050000|2020-11-30 10:44:10|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|0
1606733090000|2020-11-30 10:44:50|27973.24|27973.24|27973.24|27973.24|27973.24|27973.24|27973.24|27973.24|0
1606733110000|2020-11-30 10:45:10|27968.93|27968.93|27967.15|27967.15|27968.93|27968.93|27967.15|27967.15|0
1606733130000|2020-11-30 10:45:30|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|27968.93|0
1606733140000|2020-11-30 10:45:40|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|0
1606733150000|2020-11-30 10:45:50|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|27960.32|0
1606733160000|2020-11-30 10:46:00|27964.62|27964.62|27964.62|27964.62|27973.24|27973.24|27964.62|27964.62|0
1606733170000|2020-11-30 10:46:10|27973.24|27973.24|27973.24|27973.24|27973.24|27973.24|27973.24|27973.24|0
1606733180000|2020-11-30 10:46:20|27979.32|27979.32|27979.32|27979.32|27979.32|27979.32|27979.32|27979.32|0
1606733190000|2020-11-30 10:46:30|27975.01|27975.01|27957.79|27957.79|27975.01|27975.01|27957.79|27957.79|0
1606733230000|2020-11-30 10:47:10|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|0
1606733240000|2020-11-30 10:47:20|27947.4|27947.4|27947.4|27947.4|27947.4|27947.4|27947.4|27947.4|0
1606733260000|2020-11-30 10:47:40|27935.23|27935.23|27935.23|27935.23|27935.23|27935.23|27935.23|27935.23|0
1606733290000|2020-11-30 10:48:10|27926.62|27926.62|27926.62|27926.62|27926.62|27926.62|27926.62|27926.62|0
1606733300000|2020-11-30 10:48:20|27930.92|27930.92|27930.92|27930.92|27930.92|27930.92|27930.92|27930.92|0
1606733320000|2020-11-30 10:48:40|27922.31|27922.31|27930.92|27930.92|27930.92|27930.92|27922.31|27922.31|0
1606733340000|2020-11-30 10:49:00|27935.23|27935.23|27943.09|27943.09|27943.09|27943.09|27935.23|27935.23|0
1606733350000|2020-11-30 10:49:10|27947.4|27947.4|27943.09|27943.09|27947.4|27947.4|27943.09|27943.09|0
1606733380000|2020-11-30 10:49:40|27938.78|27938.78|27938.78|27938.78|27938.78|27938.78|27938.78|27938.78|0
1606733390000|2020-11-30 10:49:50|27930.17|27930.17|27930.17|27930.17|27930.17|27930.17|27930.17|27930.17|0
1606733430000|2020-11-30 10:50:30|27925.87|27925.87|27925.87|27925.87|27925.87|27925.87|27925.87|27925.87|0
1606733440000|2020-11-30 10:50:40|27930.17|27930.17|27934.48|27934.48|27934.48|27934.48|27930.17|27930.17|0
1606733470000|2020-11-30 10:51:10|27930.17|27930.17|27921.56|27921.56|27930.17|27930.17|27921.56|27921.56|0
1606733480000|2020-11-30 10:51:20|27916.23|27916.23|27916.23|27916.23|27916.23|27916.23|27916.23|27916.23|0
1606733490000|2020-11-30 10:51:30|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|0
1606733500000|2020-11-30 10:51:40|27916.23|27916.23|27916.23|27916.23|27916.23|27916.23|27916.23|27916.23|0
1606733520000|2020-11-30 10:52:00|27919.78|27919.78|27915.48|27915.48|27919.78|27919.78|27915.48|27915.48|0
1606733630000|2020-11-30 10:53:50|27919.78|27919.78|27928.39|27928.39|27928.39|27928.39|27919.78|27919.78|0
1606733650000|2020-11-30 10:54:10|27934.48|27934.48|27934.48|27934.48|27938.78|27938.78|27934.48|27934.48|0
1606733680000|2020-11-30 10:54:40|27930.17|27930.17|27930.17|27930.17|27930.17|27930.17|27930.17|27930.17|0
1606733730000|2020-11-30 10:55:30|27925.87|27925.87|27925.87|27925.87|27925.87|27925.87|27925.87|27925.87|0
1606733740000|2020-11-30 10:55:40|27920.53|27920.53|27920.53|27920.53|27920.53|27920.53|27920.53|27920.53|0
1606733760000|2020-11-30 10:56:00|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|27907.61|0
1606733780000|2020-11-30 10:56:20|27903.31|27903.31|27903.31|27903.31|27903.31|27903.31|27903.31|27903.31|0
1606733800000|2020-11-30 10:56:40|27899|27899|27899|27899|27899|27899|27899|27899|0
1606733810000|2020-11-30 10:56:50|27895.45|27895.45|27895.45|27895.45|27895.45|27895.45|27895.45|27895.45|0
1606733870000|2020-11-30 10:57:50|27869.61|27869.61|27878.22|27878.22|27878.22|27878.22|27869.61|27869.61|0
1606733890000|2020-11-30 10:58:10|27861|27861|27856.69|27856.69|27861|27861|27856.69|27856.69|0
1606733900000|2020-11-30 10:58:20|27852.38|27852.38|27848.08|27848.08|27852.38|27852.38|27848.08|27848.08|0
1606733920000|2020-11-30 10:58:40|27843.77|27843.77|27825.52|27825.52|27843.77|27843.77|27825.52|27825.52|0
1606733930000|2020-11-30 10:58:50|27834.13|27834.13|27834.13|27834.13|27834.13|27834.13|27834.13|27834.13|0
1606733940000|2020-11-30 10:59:00|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|27825.52|27825.52|0
1606733960000|2020-11-30 10:59:20|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|0
1606734010000|2020-11-30 11:00:10|27829.83|27829.83|27847.05|27847.05|27847.05|27847.05|27829.83|27829.83|0
1606734040000|2020-11-30 11:00:40|27842.74|27842.74|27834.13|27834.13|27842.74|27842.74|27834.13|27834.13|0
1606734060000|2020-11-30 11:01:00|27821.21|27821.21|27821.21|27821.21|27821.21|27821.21|27821.21|27821.21|0
1606734080000|2020-11-30 11:01:20|27816.91|27816.91|27809.05|27809.05|27816.91|27816.91|27809.05|27809.05|0
1606734110000|2020-11-30 11:01:50|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|0
1606734140000|2020-11-30 11:02:20|27804.74|27804.74|27804.74|27804.74|27804.74|27804.74|27804.74|27804.74|0
1606734150000|2020-11-30 11:02:30|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|27800.43|0
1606734160000|2020-11-30 11:02:40|27804.74|27804.74|27804.74|27804.74|27804.74|27804.74|27804.74|27804.74|0
1606734170000|2020-11-30 11:02:50|27809.05|27809.05|27821.96|27821.96|27821.96|27821.96|27809.05|27809.05|0
1606734190000|2020-11-30 11:03:10|27830.58|27830.58|27839.19|27839.19|27839.19|27839.19|27830.58|27830.58|0
1606734210000|2020-11-30 11:03:30|27842.74|27842.74|27842.74|27842.74|27842.74|27842.74|27842.74|27842.74|0
1606734240000|2020-11-30 11:04:00|27844.52|27844.52|27844.52|27844.52|27844.52|27844.52|27844.52|27844.52|0
1606734250000|2020-11-30 11:04:10|27835.91|27835.91|27835.91|27835.91|27835.91|27835.91|27835.91|27835.91|0
1606734280000|2020-11-30 11:04:40|27842.74|27842.74|27851.36|27851.36|27851.36|27851.36|27838.44|27838.44|0
1606734300000|2020-11-30 11:05:00|27855.66|27855.66|27855.66|27855.66|27855.66|27855.66|27855.66|27855.66|0
1606734320000|2020-11-30 11:05:20|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|0
1606734330000|2020-11-30 11:05:30|27856.41|27856.41|27856.41|27856.41|27856.41|27856.41|27856.41|27856.41|0
1606734370000|2020-11-30 11:06:10|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|0
1606734400000|2020-11-30 11:06:40|27846.02|27846.02|27844.25|27844.25|27846.02|27846.02|27844.25|27844.25|0
1606734440000|2020-11-30 11:07:20|27848.55|27848.55|27850.33|27850.33|27850.33|27850.33|27848.55|27848.55|0
1606734540000|2020-11-30 11:09:00|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|27854.64|0
1606734590000|2020-11-30 11:09:50|27856.41|27856.41|27856.41|27856.41|27856.41|27856.41|27856.41|27856.41|0
1606734600000|2020-11-30 11:10:00|27852.11|27852.11|27852.11|27852.11|27852.11|27852.11|27852.11|27852.11|0
1606734660000|2020-11-30 11:11:00|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|0
1606734700000|2020-11-30 11:11:40|27830.58|27830.58|27830.58|27830.58|27830.58|27830.58|27830.58|27830.58|0
1606734750000|2020-11-30 11:12:30|27821.96|27821.96|27814.85|27814.85|27821.96|27821.96|27814.85|27814.85|0
1606734760000|2020-11-30 11:12:40|27813.08|27813.08|27813.08|27813.08|27813.08|27813.08|27813.08|27813.08|0
1606734770000|2020-11-30 11:12:50|27800.16|27800.16|27804.46|27804.46|27804.46|27804.46|27800.16|27800.16|0
1606734780000|2020-11-30 11:13:00|27808.77|27808.77|27813.08|27813.08|27813.08|27813.08|27808.77|27808.77|0
1606734800000|2020-11-30 11:13:20|27821.69|27821.69|27825.24|27825.24|27825.24|27825.24|27821.69|27821.69|0
1606734810000|2020-11-30 11:13:30|27829.55|27829.55|27825.24|27825.24|27829.55|27829.55|27825.24|27825.24|0
1606734820000|2020-11-30 11:13:40|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|0
1606734860000|2020-11-30 11:14:20|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|0
1606734870000|2020-11-30 11:14:30|27825.24|27825.24|27829.55|27829.55|27829.55|27829.55|27825.24|27825.24|0
1606734880000|2020-11-30 11:14:40|27833.86|27833.86|27833.86|27833.86|27833.86|27833.86|27833.86|27833.86|0
1606734890000|2020-11-30 11:14:50|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|0
1606734940000|2020-11-30 11:15:40|27825.24|27825.24|27827.02|27827.02|27827.02|27827.02|27825.24|27825.24|0
1606734950000|2020-11-30 11:15:50|27822.72|27822.72|27822.72|27822.72|27822.72|27822.72|27822.72|27822.72|0
1606734970000|2020-11-30 11:16:10|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|27827.02|0
1606735070000|2020-11-30 11:17:50|27822.72|27822.72|27827.02|27827.02|27827.02|27827.02|27822.72|27822.72|0
1606735110000|2020-11-30 11:18:30|27810.55|27810.55|27814.85|27814.85|27814.85|27814.85|27810.55|27810.55|0
1606735120000|2020-11-30 11:18:40|27816.63|27816.63|27816.63|27816.63|27816.63|27816.63|27816.63|27816.63|0
1606735150000|2020-11-30 11:19:10|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|0
1606735160000|2020-11-30 11:19:20|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|0
1606735180000|2020-11-30 11:19:40|27808.02|27808.02|27812.33|27812.33|27812.33|27812.33|27808.02|27808.02|0
1606735190000|2020-11-30 11:19:50|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|0
1606735200000|2020-11-30 11:20:00|27803.71|27803.71|27798.38|27798.38|27803.71|27803.71|27798.38|27798.38|0
1606735210000|2020-11-30 11:20:10|27802.69|27802.69|27806.24|27806.24|27806.24|27806.24|27802.69|27802.69|0
1606735240000|2020-11-30 11:20:40|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|0
1606735270000|2020-11-30 11:21:10|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|27799.41|0
1606735320000|2020-11-30 11:22:00|27803.71|27803.71|27803.71|27803.71|27803.71|27803.71|27803.71|27803.71|0
1606735360000|2020-11-30 11:22:40|27799.41|27799.41|27803.71|27803.71|27803.71|27803.71|27799.41|27799.41|0
1606735370000|2020-11-30 11:22:50|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|0
1606735390000|2020-11-30 11:23:10|27803.71|27803.71|27799.41|27799.41|27803.71|27803.71|27799.41|27799.41|0
1606735400000|2020-11-30 11:23:20|27795.85|27795.85|27806.24|27806.24|27810.55|27810.55|27795.85|27795.85|0
1606735430000|2020-11-30 11:23:50|27801.94|27801.94|27797.63|27797.63|27801.94|27801.94|27797.63|27797.63|0
1606735470000|2020-11-30 11:24:30|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|0
1606735480000|2020-11-30 11:24:40|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|0
1606735500000|2020-11-30 11:25:00|27801.94|27801.94|27806.24|27806.24|27806.24|27806.24|27801.94|27801.94|0
1606735510000|2020-11-30 11:25:10|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|0
1606735530000|2020-11-30 11:25:30|27800.16|27800.16|27791.55|27791.55|27800.16|27800.16|27791.55|27791.55|0
1606735580000|2020-11-30 11:26:20|27795.85|27795.85|27795.85|27795.85|27795.85|27795.85|27795.85|27795.85|0
1606735600000|2020-11-30 11:26:40|27800.16|27800.16|27800.16|27800.16|27800.16|27800.16|27800.16|27800.16|0
1606735610000|2020-11-30 11:26:50|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|0
1606735620000|2020-11-30 11:27:00|27804.46|27804.46|27806.24|27806.24|27806.24|27806.24|27804.46|27804.46|0
1606735680000|2020-11-30 11:28:00|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|27797.63|0
1606735740000|2020-11-30 11:29:00|27801.94|27801.94|27806.24|27806.24|27806.24|27806.24|27801.94|27801.94|0
1606735770000|2020-11-30 11:29:30|27810.55|27810.55|27806.24|27806.24|27810.55|27810.55|27806.24|27806.24|0
1606735800000|2020-11-30 11:30:00|27814.85|27814.85|27814.85|27814.85|27814.85|27814.85|27814.85|27814.85|0
1606735810000|2020-11-30 11:30:10|27806.24|27806.24|27806.24|27806.24|27806.24|27806.24|27806.24|27806.24|0
1606735850000|2020-11-30 11:30:50|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|0
1606735870000|2020-11-30 11:31:10|27812.33|27812.33|27803.71|27803.71|27812.33|27812.33|27803.71|27803.71|0
1606735930000|2020-11-30 11:32:10|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|0
1606735950000|2020-11-30 11:32:30|27800.16|27800.16|27800.16|27800.16|27800.16|27800.16|27800.16|27800.16|0
1606735980000|2020-11-30 11:33:00|27794.07|27794.07|27771.52|27771.52|27794.07|27794.07|27771.52|27771.52|0
1606735990000|2020-11-30 11:33:10|27775.82|27775.82|27775.82|27775.82|27775.82|27775.82|27775.82|27775.82|0
1606736010000|2020-11-30 11:33:30|27773.67|27773.67|27775.82|27775.82|27775.82|27775.82|27773.67|27773.67|0
1606736020000|2020-11-30 11:33:40|27780.13|27780.13|27784.44|27784.44|27784.44|27784.44|27780.13|27780.13|0
1606736030000|2020-11-30 11:33:50|27780.13|27780.13|27778.35|27778.35|27780.13|27780.13|27778.35|27778.35|0
1606736040000|2020-11-30 11:34:00|27780.5|27780.5|27774.05|27774.05|27780.5|27780.5|27771.89|27771.89|0
1606736070000|2020-11-30 11:34:30|27778.35|27778.35|27795.58|27795.58|27795.58|27795.58|27778.35|27778.35|0
1606736080000|2020-11-30 11:34:40|27799.88|27799.88|27805.22|27805.22|27805.22|27805.22|27799.88|27799.88|0
1606736090000|2020-11-30 11:34:50|27806.99|27806.99|27806.99|27806.99|27806.99|27806.99|27806.99|27806.99|0
1606736100000|2020-11-30 11:35:00|27801.66|27801.66|27799.13|27799.13|27803.44|27803.44|27799.13|27799.13|0
1606736180000|2020-11-30 11:36:20|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|0
1606736240000|2020-11-30 11:37:20|27790.52|27790.52|27790.52|27790.52|27790.52|27790.52|27790.52|27790.52|0
1606736260000|2020-11-30 11:37:40|27803.44|27803.44|27803.44|27803.44|27803.44|27803.44|27803.44|27803.44|0
1606736280000|2020-11-30 11:38:00|27799.13|27799.13|27807.74|27807.74|27807.74|27807.74|27799.13|27799.13|0
1606736320000|2020-11-30 11:38:40|27803.44|27803.44|27799.13|27799.13|27803.44|27803.44|27799.13|27799.13|0
1606736330000|2020-11-30 11:38:50|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|0
1606736370000|2020-11-30 11:39:30|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|0
1606736380000|2020-11-30 11:39:40|27802.69|27802.69|27811.3|27811.3|27811.3|27811.3|27802.69|27802.69|0
1606736390000|2020-11-30 11:39:50|27815.61|27815.61|27817.38|27817.38|27817.38|27817.38|27815.61|27815.61|0
1606736400000|2020-11-30 11:40:00|27813.08|27813.08|27808.77|27808.77|27813.08|27813.08|27808.77|27808.77|0
1606736450000|2020-11-30 11:40:50|27804.46|27804.46|27804.46|27804.46|27804.46|27804.46|27804.46|27804.46|0
1606736460000|2020-11-30 11:41:00|27802.69|27802.69|27802.69|27802.69|27802.69|27802.69|27802.69|27802.69|0
1606736470000|2020-11-30 11:41:10|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|0
1606736520000|2020-11-30 11:42:00|27798.38|27798.38|27798.38|27798.38|27798.38|27798.38|27798.38|27798.38|0
1606736530000|2020-11-30 11:42:10|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|0
1606736580000|2020-11-30 11:43:00|27800.16|27800.16|27801.94|27801.94|27801.94|27801.94|27800.16|27800.16|0
1606736590000|2020-11-30 11:43:10|27806.24|27806.24|27810.55|27810.55|27810.55|27810.55|27806.24|27806.24|0
1606736640000|2020-11-30 11:44:00|27806.24|27806.24|27806.24|27806.24|27806.24|27806.24|27806.24|27806.24|0
1606736670000|2020-11-30 11:44:30|27804.46|27804.46|27804.46|27804.46|27804.46|27804.46|27804.46|27804.46|0
1606736690000|2020-11-30 11:44:50|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|0
1606736700000|2020-11-30 11:45:00|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|0
1606736800000|2020-11-30 11:46:40|27816.63|27816.63|27825.24|27825.24|27825.24|27825.24|27816.63|27816.63|0
1606736810000|2020-11-30 11:46:50|27829.55|27829.55|27825.24|27825.24|27829.55|27829.55|27825.24|27825.24|0
1606736870000|2020-11-30 11:47:50|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|0
1606736890000|2020-11-30 11:48:10|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|27825.24|0
1606737010000|2020-11-30 11:50:10|27820.94|27820.94|27816.63|27816.63|27820.94|27820.94|27816.63|27816.63|0
1606737040000|2020-11-30 11:50:40|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|27816.63|27816.63|0
1606737050000|2020-11-30 11:50:50|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|27812.33|0
1606737060000|2020-11-30 11:51:00|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|0
1606737070000|2020-11-30 11:51:10|27823.47|27823.47|27825.24|27825.24|27825.24|27825.24|27823.47|27823.47|0
1606737090000|2020-11-30 11:51:30|27816.63|27816.63|27812.33|27812.33|27816.63|27816.63|27812.33|27812.33|0
1606737120000|2020-11-30 11:52:00|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|27808.02|0
1606737130000|2020-11-30 11:52:10|27806.24|27806.24|27801.94|27801.94|27806.24|27806.24|27801.94|27801.94|0
1606737190000|2020-11-30 11:53:10|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|27793.32|0
1606737200000|2020-11-30 11:53:20|27791.55|27791.55|27791.55|27791.55|27791.55|27791.55|27787.24|27787.24|0
1606737210000|2020-11-30 11:53:30|27778.63|27778.63|27778.63|27778.63|27778.63|27778.63|27778.63|27778.63|0
1606737220000|2020-11-30 11:53:40|27776.85|27776.85|27776.85|27776.85|27776.85|27776.85|27776.85|27776.85|0
1606737260000|2020-11-30 11:54:20|27781.16|27781.16|27794.07|27794.07|27794.07|27794.07|27781.16|27781.16|0
1606737290000|2020-11-30 11:54:50|27798.38|27798.38|27798.38|27798.38|27798.38|27798.38|27798.38|27798.38|0
1606737340000|2020-11-30 11:55:40|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|0
1606737370000|2020-11-30 11:56:10|27789.77|27789.77|27789.77|27789.77|27789.77|27789.77|27789.77|27789.77|0
1606737440000|2020-11-30 11:57:20|27781.16|27781.16|27781.16|27781.16|27781.16|27781.16|27781.16|27781.16|0
1606737460000|2020-11-30 11:57:40|27785.46|27785.46|27785.46|27785.46|27785.46|27785.46|27785.46|27785.46|0
1606737470000|2020-11-30 11:57:50|27789.77|27789.77|27791.55|27791.55|27791.55|27791.55|27789.77|27789.77|0
1606737500000|2020-11-30 11:58:20|27789.39|27789.39|27792.3|27792.3|27792.3|27792.3|27785.84|27785.84|0
1606737520000|2020-11-30 11:58:40|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|0
1606737530000|2020-11-30 11:58:50|27792.3|27792.3|27787.99|27787.99|27792.3|27792.3|27787.99|27787.99|0
1606737550000|2020-11-30 11:59:10|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|0
1606737590000|2020-11-30 11:59:50|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|27796.6|0
1606737610000|2020-11-30 12:00:10|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|0
1606737640000|2020-11-30 12:00:40|27783.68|27783.68|27783.68|27783.68|27783.68|27783.68|27783.68|27783.68|0
1606737650000|2020-11-30 12:00:50|27787.99|27787.99|27787.99|27787.99|27787.99|27787.99|27787.99|27787.99|0
1606737680000|2020-11-30 12:01:20|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|27792.3|0
1606737700000|2020-11-30 12:01:40|27796.6|27796.6|27798.38|27798.38|27802.69|27802.69|27796.6|27796.6|0
1606737720000|2020-11-30 12:02:00|27802.69|27802.69|27802.69|27802.69|27802.69|27802.69|27802.69|27802.69|0
1606737730000|2020-11-30 12:02:10|27800.91|27800.91|27800.91|27800.91|27800.91|27800.91|27800.91|27800.91|0
1606737740000|2020-11-30 12:02:20|27799.13|27799.13|27771.24|27771.24|27799.13|27799.13|27771.24|27771.24|0
1606737770000|2020-11-30 12:02:50|27773.02|27773.02|27773.02|27773.02|27773.02|27773.02|27773.02|27773.02|0
1606737780000|2020-11-30 12:03:00|27769.46|27769.46|27771.24|27771.24|27771.24|27771.24|27767.69|27767.69|0
1606737790000|2020-11-30 12:03:10|27784.16|27784.16|27788.47|27788.47|27788.47|27788.47|27784.16|27784.16|0
1606737800000|2020-11-30 12:03:20|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|0
1606737830000|2020-11-30 12:03:50|27782.38|27782.38|27780.61|27780.61|27782.38|27782.38|27780.61|27780.61|0
1606737850000|2020-11-30 12:04:10|27776.3|27776.3|27776.3|27776.3|27776.3|27776.3|27776.3|27776.3|0
1606737890000|2020-11-30 12:04:50|27771.99|27771.99|27771.99|27771.99|27771.99|27771.99|27771.99|27771.99|0
1606737900000|2020-11-30 12:05:00|27775.55|27775.55|27779.85|27779.85|27779.85|27779.85|27775.55|27775.55|0
1606737950000|2020-11-30 12:05:50|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|0
1606737960000|2020-11-30 12:06:00|27779.85|27779.85|27779.85|27779.85|27779.85|27779.85|27779.85|27779.85|0
1606737970000|2020-11-30 12:06:10|27775.55|27775.55|27773.39|27773.39|27775.55|27775.55|27771.62|27771.62|0
1606737980000|2020-11-30 12:06:20|27775.55|27775.55|27779.85|27779.85|27779.85|27779.85|27775.55|27775.55|0
1606737990000|2020-11-30 12:06:30|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|0
1606738000000|2020-11-30 12:06:40|27783.41|27783.41|27787.72|27787.72|27787.72|27787.72|27783.41|27783.41|0
1606738040000|2020-11-30 12:07:20|27783.41|27783.41|27783.41|27783.41|27783.41|27783.41|27783.41|27783.41|0
1606738050000|2020-11-30 12:07:30|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|0
1606738070000|2020-11-30 12:07:50|27777.33|27777.33|27777.33|27777.33|27777.33|27777.33|27777.33|27777.33|0
1606738080000|2020-11-30 12:08:00|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|27781.63|0
1606738090000|2020-11-30 12:08:10|27779.85|27779.85|27779.85|27779.85|27779.85|27779.85|27779.85|27779.85|0
1606738100000|2020-11-30 12:08:20|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|27784.16|0
1606738110000|2020-11-30 12:08:30|27782.38|27782.38|27782.38|27782.38|27782.38|27782.38|27782.38|27782.38|0
1606738140000|2020-11-30 12:09:00|27773.77|27773.77|27775.55|27775.55|27775.55|27775.55|27773.77|27773.77|0
1606738160000|2020-11-30 12:09:20|27771.99|27771.99|27771.99|27771.99|27771.99|27771.99|27771.99|27771.99|0
1606738180000|2020-11-30 12:09:40|27767.69|27767.69|27771.24|27771.24|27771.24|27771.24|27767.69|27767.69|0
1606738200000|2020-11-30 12:10:00|27773.02|27773.02|27773.02|27773.02|27773.02|27773.02|27773.02|27773.02|0
1606738210000|2020-11-30 12:10:10|27777.33|27777.33|27777.33|27777.33|27777.33|27777.33|27777.33|27777.33|0
1606738220000|2020-11-30 12:10:20|27779.1|27779.1|27783.41|27783.41|27783.41|27783.41|27779.1|27779.1|0
1606738230000|2020-11-30 12:10:30|27787.72|27787.72|27787.72|27787.72|27787.72|27787.72|27787.72|27787.72|0
1606738240000|2020-11-30 12:10:40|27783.41|27783.41|27783.41|27783.41|27783.41|27783.41|27783.41|27783.41|0
1606738250000|2020-11-30 12:10:50|27787.72|27787.72|27787.72|27787.72|27787.72|27787.72|27787.72|27787.72|0
1606738320000|2020-11-30 12:12:00|27779.1|27779.1|27779.1|27779.1|27779.1|27779.1|27779.1|27779.1|0
1606738390000|2020-11-30 12:13:10|27774.8|27774.8|27774.8|27774.8|27774.8|27774.8|27774.8|27774.8|0
1606738400000|2020-11-30 12:13:20|27770.49|27770.49|27770.49|27770.49|27770.49|27770.49|27770.49|27770.49|0
1606738420000|2020-11-30 12:13:40|27774.8|27774.8|27780.88|27780.88|27780.88|27780.88|27774.8|27774.8|0
1606738510000|2020-11-30 12:15:10|27775.55|27775.55|27780.88|27780.88|27780.88|27780.88|27775.55|27775.55|0
1606738580000|2020-11-30 12:16:20|27779.1|27779.1|27779.1|27779.1|27779.1|27779.1|27779.1|27779.1|0
1606738590000|2020-11-30 12:16:30|27770.49|27770.49|27770.49|27770.49|27770.49|27770.49|27770.49|27770.49|0
1606738600000|2020-11-30 12:16:40|27774.8|27774.8|27780.88|27780.88|27780.88|27780.88|27774.8|27774.8|0
1606738610000|2020-11-30 12:16:50|27785.19|27785.19|27785.19|27785.19|27785.19|27785.19|27785.19|27785.19|0
1606738650000|2020-11-30 12:17:30|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|0
1606738660000|2020-11-30 12:17:40|27802.41|27802.41|27802.41|27802.41|27802.41|27802.41|27802.41|27802.41|0
1606738670000|2020-11-30 12:17:50|27811.02|27811.02|27811.02|27811.02|27811.02|27811.02|27811.02|27811.02|0
1606738680000|2020-11-30 12:18:00|27812.8|27812.8|27812.8|27812.8|27812.8|27812.8|27812.8|27812.8|0
1606738690000|2020-11-30 12:18:10|27814.58|27814.58|27814.58|27814.58|27814.58|27814.58|27814.58|27814.58|0
1606738740000|2020-11-30 12:19:00|27818.89|27818.89|27823.19|27823.19|27823.19|27823.19|27818.89|27818.89|0
1606738750000|2020-11-30 12:19:10|27827.5|27827.5|27831.81|27831.81|27831.81|27831.81|27827.5|27827.5|0
1606738790000|2020-11-30 12:19:50|27840.42|27840.42|27842.2|27842.2|27842.2|27842.2|27840.42|27840.42|0
1606738830000|2020-11-30 12:20:30|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|0
1606738850000|2020-11-30 12:20:50|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|27842.2|0
1606738860000|2020-11-30 12:21:00|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|0
1606738880000|2020-11-30 12:21:20|27844.72|27844.72|27844.72|27844.72|27844.72|27844.72|27844.72|27844.72|0
1606738890000|2020-11-30 12:21:30|27849.03|27849.03|27849.03|27849.03|27849.03|27849.03|27849.03|27849.03|0
1606738900000|2020-11-30 12:21:40|27853.34|27853.34|27853.34|27853.34|27853.34|27853.34|27853.34|27853.34|0
1606738920000|2020-11-30 12:22:00|27849.03|27849.03|27849.03|27849.03|27849.03|27849.03|27849.03|27849.03|0
1606738940000|2020-11-30 12:22:20|27850.81|27850.81|27850.81|27850.81|27850.81|27850.81|27850.81|27850.81|0
1606738950000|2020-11-30 12:22:30|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|27846.5|0
1606738980000|2020-11-30 12:23:00|27825.72|27825.72|27830.03|27830.03|27830.03|27830.03|27825.72|27825.72|0
1606739010000|2020-11-30 12:23:30|27831.81|27831.81|27836.11|27836.11|27836.11|27836.11|27831.81|27831.81|0
1606739060000|2020-11-30 12:24:20|27834.33|27834.33|27830.03|27830.03|27834.33|27834.33|27830.03|27830.03|0
1606739090000|2020-11-30 12:24:50|27817.11|27817.11|27817.11|27817.11|27817.11|27817.11|27817.11|27817.11|0
1606739180000|2020-11-30 12:26:20|27821.41|27821.41|27821.41|27821.41|27821.41|27821.41|27821.41|27821.41|0
1606739240000|2020-11-30 12:27:20|27819.64|27819.64|27819.64|27819.64|27819.64|27819.64|27819.64|27819.64|0
1606739270000|2020-11-30 12:27:50|27815.33|27815.33|27815.33|27815.33|27815.33|27815.33|27815.33|27815.33|0
1606739300000|2020-11-30 12:28:20|27813.55|27813.55|27811.78|27811.78|27813.55|27813.55|27811.78|27811.78|0
1606739310000|2020-11-30 12:28:30|27813.55|27813.55|27813.55|27813.55|27813.55|27813.55|27813.55|27813.55|0
1606739340000|2020-11-30 12:29:00|27809.25|27809.25|27809.25|27809.25|27809.25|27809.25|27809.25|27809.25|0
1606739390000|2020-11-30 12:29:50|27807.47|27807.47|27807.47|27807.47|27807.47|27807.47|27807.47|27807.47|0
1606739410000|2020-11-30 12:30:10|27803.16|27803.16|27803.16|27803.16|27803.16|27803.16|27803.16|27803.16|0
1606739430000|2020-11-30 12:30:30|27804.94|27804.94|27804.94|27804.94|27804.94|27804.94|27804.94|27804.94|0
1606739440000|2020-11-30 12:30:40|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|0
1606739450000|2020-11-30 12:30:50|27806.72|27806.72|27806.72|27806.72|27806.72|27806.72|27806.72|27806.72|0
1606739480000|2020-11-30 12:31:20|27808.5|27808.5|27812.05|27812.05|27812.05|27812.05|27808.5|27808.5|0
1606739490000|2020-11-30 12:31:30|27813.83|27813.83|27822.44|27822.44|27822.44|27822.44|27813.83|27813.83|0
1606739500000|2020-11-30 12:31:40|27828.52|27828.52|27826.75|27826.75|27828.52|27828.52|27826.75|27826.75|0
1606739540000|2020-11-30 12:32:20|27828.52|27828.52|27826.75|27826.75|27828.52|27828.52|27826.75|27826.75|0
1606739560000|2020-11-30 12:32:40|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|0
1606739590000|2020-11-30 12:33:10|27834.61|27834.61|27834.61|27834.61|27834.61|27834.61|27834.61|27834.61|0
1606739610000|2020-11-30 12:33:30|27838.91|27838.91|27857.17|27857.17|27866.53|27866.53|27838.91|27838.91|0
1606739630000|2020-11-30 12:33:50|27865.78|27865.78|27878.7|27878.7|27878.7|27878.7|27865.78|27865.78|0
1606739640000|2020-11-30 12:34:00|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|27870.09|0
1606739650000|2020-11-30 12:34:10|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|0
1606739660000|2020-11-30 12:34:20|27878.7|27878.7|27883|27883|27883|27883|27878.7|27878.7|0
1606739670000|2020-11-30 12:34:30|27881.23|27881.23|27881.23|27881.23|27881.23|27881.23|27881.23|27881.23|0
1606739690000|2020-11-30 12:34:50|27885.53|27885.53|27885.53|27885.53|27885.53|27885.53|27885.53|27885.53|0
1606739710000|2020-11-30 12:35:10|27889.09|27889.09|27897.7|27897.7|27897.7|27897.7|27889.09|27889.09|0
1606739720000|2020-11-30 12:35:20|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|27893.39|0
1606739740000|2020-11-30 12:35:40|27889.09|27889.09|27889.09|27889.09|27889.09|27889.09|27889.09|27889.09|0
1606739750000|2020-11-30 12:35:50|27880.48|27880.48|27880.48|27880.48|27880.48|27880.48|27880.48|27880.48|0
1606739800000|2020-11-30 12:36:40|27871.86|27871.86|27871.86|27871.86|27871.86|27871.86|27871.86|27871.86|0
1606739840000|2020-11-30 12:37:20|27864.75|27864.75|27864.75|27864.75|27864.75|27864.75|27864.75|27864.75|0
1606739870000|2020-11-30 12:37:50|27869.06|27869.06|27869.06|27869.06|27869.06|27869.06|27869.06|27869.06|0
1606739920000|2020-11-30 12:38:40|27873.37|27873.37|27877.67|27877.67|27877.67|27877.67|27873.37|27873.37|0
1606739930000|2020-11-30 12:38:50|27879.45|27879.45|27879.45|27879.45|27879.45|27879.45|27879.45|27879.45|0
1606739940000|2020-11-30 12:39:00|27866.53|27866.53|27866.53|27866.53|27866.53|27866.53|27866.53|27866.53|0
1606740020000|2020-11-30 12:40:20|27870.84|27870.84|27875.14|27875.14|27875.14|27875.14|27870.84|27870.84|0
1606740050000|2020-11-30 12:40:50|27870.84|27870.84|27870.84|27870.84|27870.84|27870.84|27870.84|27870.84|0
1606740080000|2020-11-30 12:41:20|27865.5|27865.5|27865.5|27865.5|27865.5|27865.5|27865.5|27865.5|0
1606740110000|2020-11-30 12:41:50|27870.84|27870.84|27869.06|27869.06|27870.84|27870.84|27869.06|27869.06|0
1606740130000|2020-11-30 12:42:10|27856.14|27856.14|27856.14|27856.14|27856.14|27856.14|27856.14|27856.14|0
1606740170000|2020-11-30 12:42:50|27851.83|27851.83|27851.83|27851.83|27851.83|27851.83|27851.83|27851.83|0
1606740230000|2020-11-30 12:43:50|27856.14|27856.14|27856.14|27856.14|27856.14|27856.14|27856.14|27856.14|0
1606740240000|2020-11-30 12:44:00|27860.45|27860.45|27864.75|27864.75|27864.75|27864.75|27856.14|27856.14|0
1606740250000|2020-11-30 12:44:10|27860.45|27860.45|27856.89|27856.89|27860.45|27860.45|27856.89|27856.89|0
1606740260000|2020-11-30 12:44:20|27858.67|27858.67|27864.75|27864.75|27864.75|27864.75|27858.67|27858.67|0
1606740280000|2020-11-30 12:44:40|27860.45|27860.45|27860.45|27860.45|27860.45|27860.45|27860.45|27860.45|0
1606740320000|2020-11-30 12:45:20|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|0
1606740330000|2020-11-30 12:45:30|27854.36|27854.36|27845.75|27845.75|27854.36|27854.36|27845.75|27845.75|0
1606740360000|2020-11-30 12:46:00|27843.97|27843.97|27843.97|27843.97|27843.97|27843.97|27843.97|27843.97|0
1606740390000|2020-11-30 12:46:30|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|27831.05|0
1606740410000|2020-11-30 12:46:50|27827.5|27827.5|27827.5|27827.5|27827.5|27827.5|27827.5|27827.5|0
1606740420000|2020-11-30 12:47:00|27824.97|27824.97|27824.97|27824.97|27824.97|27824.97|27824.97|27824.97|0
1606740430000|2020-11-30 12:47:10|27826.75|27826.75|27818.13|27818.13|27826.75|27826.75|27818.13|27818.13|0
1606740450000|2020-11-30 12:47:30|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|0
1606740480000|2020-11-30 12:48:00|27818.13|27818.13|27818.13|27818.13|27818.13|27818.13|27818.13|27818.13|0
1606740490000|2020-11-30 12:48:10|27826.75|27826.75|27826.75|27826.75|27826.75|27826.75|27826.75|27826.75|0
1606740520000|2020-11-30 12:48:40|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|27822.44|0
1606740550000|2020-11-30 12:49:10|27813.83|27813.83|27813.83|27813.83|27813.83|27813.83|27813.83|27813.83|0
1606740560000|2020-11-30 12:49:20|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|27808.5|0
1606740570000|2020-11-30 12:49:30|27810.27|27810.27|27810.27|27810.27|27810.27|27810.27|27810.27|27810.27|0
1606740580000|2020-11-30 12:49:40|27814.58|27814.58|27814.58|27814.58|27814.58|27814.58|27814.58|27814.58|0
1606740590000|2020-11-30 12:49:50|27818.89|27818.89|27818.89|27818.89|27818.89|27818.89|27818.89|27818.89|0
1606740600000|2020-11-30 12:50:00|27823.19|27823.19|27823.19|27823.19|27823.19|27823.19|27823.19|27823.19|0
1606740620000|2020-11-30 12:50:20|27818.89|27818.89|27818.89|27818.89|27818.89|27818.89|27818.89|27818.89|0
1606740640000|2020-11-30 12:50:40|27823.19|27823.19|27823.19|27823.19|27823.19|27823.19|27823.19|27823.19|0
1606740730000|2020-11-30 12:52:10|27818.89|27818.89|27823.19|27823.19|27823.19|27823.19|27818.89|27818.89|0
1606740750000|2020-11-30 12:52:30|27821.41|27821.41|27808.22|27808.22|27821.41|27821.41|27808.22|27808.22|0
1606740760000|2020-11-30 12:52:40|27803.92|27803.92|27805.69|27805.69|27805.69|27805.69|27803.92|27803.92|0
1606740770000|2020-11-30 12:52:50|27803.92|27803.92|27803.92|27803.92|27803.92|27803.92|27802.14|27802.14|0
1606740780000|2020-11-30 12:53:00|27808.22|27808.22|27803.92|27803.92|27808.22|27808.22|27803.92|27803.92|0
1606740810000|2020-11-30 12:53:30|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|0
1606740820000|2020-11-30 12:53:40|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|0
1606740830000|2020-11-30 12:53:50|27810.75|27810.75|27810.75|27810.75|27810.75|27810.75|27810.75|27810.75|0
1606740860000|2020-11-30 12:54:20|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|0
1606740880000|2020-11-30 12:54:40|27808.22|27808.22|27803.92|27803.92|27808.22|27808.22|27803.92|27803.92|0
1606740910000|2020-11-30 12:55:10|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|0
1606740930000|2020-11-30 12:55:30|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|27806.44|0
1606740940000|2020-11-30 12:55:40|27804.67|27804.67|27804.67|27804.67|27804.67|27804.67|27804.67|27804.67|0
1606740950000|2020-11-30 12:55:50|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|0
1606740980000|2020-11-30 12:56:20|27801.11|27801.11|27801.11|27801.11|27801.11|27801.11|27801.11|27801.11|0
1606741030000|2020-11-30 12:57:10|27796.81|27796.81|27796.81|27796.81|27796.81|27796.81|27796.81|27796.81|0
1606741050000|2020-11-30 12:57:30|27798.58|27798.58|27797.83|27797.83|27802.14|27802.14|27797.83|27797.83|0
1606741070000|2020-11-30 12:57:50|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|27802.14|0
1606741130000|2020-11-30 12:58:50|27793.52|27793.52|27784.91|27784.91|27793.52|27793.52|27784.91|27784.91|0
1606741150000|2020-11-30 12:59:10|27780.61|27780.61|27771.99|27771.99|27780.61|27780.61|27771.99|27771.99|0
1606741170000|2020-11-30 12:59:30|27764.88|27764.88|27764.88|27764.88|27764.88|27764.88|27764.88|27764.88|0
1606741200000|2020-11-30 13:00:00|27756.27|27756.27|27756.27|27756.27|27756.27|27756.27|27756.27|27756.27|0
1606741210000|2020-11-30 13:00:10|27754.49|27754.49|27752.72|27752.72|27754.49|27754.49|27752.72|27752.72|0
1606741220000|2020-11-30 13:00:20|27757.02|27757.02|27757.02|27757.02|27757.02|27757.02|27757.02|27757.02|0
1606741240000|2020-11-30 13:00:40|27755.24|27755.24|27750.94|27750.94|27755.24|27755.24|27750.94|27750.94|0
1606741260000|2020-11-30 13:01:00|27755.24|27755.24|27750.94|27750.94|27755.24|27755.24|27750.94|27750.94|0
1606741280000|2020-11-30 13:01:20|27763.86|27763.86|27768.16|27768.16|27768.16|27768.16|27763.86|27763.86|0
1606741290000|2020-11-30 13:01:30|27769.94|27769.94|27780.33|27780.33|27780.33|27780.33|27769.94|27769.94|0
1606741320000|2020-11-30 13:02:00|27784.64|27784.64|27788.94|27788.94|27788.94|27788.94|27784.64|27784.64|0
1606741340000|2020-11-30 13:02:20|27784.64|27784.64|27784.64|27784.64|27784.64|27784.64|27784.64|27784.64|0
1606741350000|2020-11-30 13:02:30|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|0
1606741370000|2020-11-30 13:02:50|27784.64|27784.64|27780.33|27780.33|27784.64|27784.64|27780.33|27780.33|0
1606741390000|2020-11-30 13:03:10|27776.02|27776.02|27776.02|27776.02|27776.02|27776.02|27776.02|27776.02|0
1606741400000|2020-11-30 13:03:20|27780.33|27780.33|27780.33|27780.33|27780.33|27780.33|27780.33|27780.33|0
1606741410000|2020-11-30 13:03:30|27784.64|27784.64|27793.25|27793.25|27793.25|27793.25|27784.64|27784.64|0
1606741420000|2020-11-30 13:03:40|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|0
1606741440000|2020-11-30 13:04:00|27793.25|27793.25|27793.25|27793.25|27793.25|27793.25|27793.25|27793.25|0
1606741460000|2020-11-30 13:04:20|27797.56|27797.56|27801.86|27801.86|27801.86|27801.86|27797.56|27797.56|0
1606741470000|2020-11-30 13:04:30|27805.42|27805.42|27807.2|27807.2|27807.2|27807.2|27805.42|27805.42|0
1606741480000|2020-11-30 13:04:40|27803.64|27803.64|27791.47|27791.47|27803.64|27803.64|27791.47|27791.47|0
1606741520000|2020-11-30 13:05:20|27797.56|27797.56|27797.56|27797.56|27797.56|27797.56|27797.56|27797.56|0
1606741570000|2020-11-30 13:06:10|27793.25|27793.25|27793.25|27793.25|27793.25|27793.25|27793.25|27793.25|0
1606741590000|2020-11-30 13:06:30|27797.56|27797.56|27797.56|27797.56|27797.56|27797.56|27797.56|27797.56|0
1606741620000|2020-11-30 13:07:00|27799.33|27799.33|27799.33|27799.33|27799.33|27799.33|27799.33|27799.33|0
1606741650000|2020-11-30 13:07:30|27795.03|27795.03|27795.03|27795.03|27795.03|27795.03|27795.03|27795.03|0
1606741680000|2020-11-30 13:08:00|27791.47|27791.47|27791.47|27791.47|27791.47|27791.47|27791.47|27791.47|0
1606741690000|2020-11-30 13:08:10|27787.17|27787.17|27778.55|27778.55|27787.17|27787.17|27778.55|27778.55|0
1606741720000|2020-11-30 13:08:40|27775|27775|27775|27775|27775|27775|27775|27775|0
1606741730000|2020-11-30 13:08:50|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|0
1606741780000|2020-11-30 13:09:40|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|0
1606741810000|2020-11-30 13:10:10|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|0
1606741820000|2020-11-30 13:10:20|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|0
1606741860000|2020-11-30 13:11:00|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|0
1606741880000|2020-11-30 13:11:20|27765.63|27765.63|27767.41|27767.41|27767.41|27767.41|27765.63|27765.63|0
1606741890000|2020-11-30 13:11:30|27763.11|27763.11|27763.11|27763.11|27763.11|27763.11|27763.11|27763.11|0
1606741910000|2020-11-30 13:11:50|27767.41|27767.41|27767.41|27767.41|27767.41|27767.41|27767.41|27767.41|0
1606741930000|2020-11-30 13:12:10|27760.95|27760.95|27760.95|27760.95|27760.95|27760.95|27760.95|27760.95|0
1606741980000|2020-11-30 13:13:00|27763.11|27763.11|27763.11|27763.11|27763.11|27763.11|27763.11|27763.11|0
1606741990000|2020-11-30 13:13:10|27760.95|27760.95|27760.95|27760.95|27760.95|27760.95|27760.95|27760.95|0
1606742000000|2020-11-30 13:13:20|27759.18|27759.18|27759.18|27759.18|27759.18|27759.18|27759.18|27759.18|0
1606742040000|2020-11-30 13:14:00|27757.02|27757.02|27757.02|27757.02|27757.02|27757.02|27757.02|27757.02|0
1606742050000|2020-11-30 13:14:10|27755.24|27755.24|27757.4|27757.4|27757.4|27757.4|27755.24|27755.24|0
1606742060000|2020-11-30 13:14:20|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|0
1606742100000|2020-11-30 13:15:00|27755.24|27755.24|27755.24|27755.24|27755.24|27755.24|27755.24|27755.24|0
1606742130000|2020-11-30 13:15:30|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|0
1606742160000|2020-11-30 13:16:00|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|0
1606742190000|2020-11-30 13:16:30|27768.16|27768.16|27781.08|27781.08|27781.08|27781.08|27768.16|27768.16|0
1606742210000|2020-11-30 13:16:50|27782.86|27782.86|27779.31|27779.31|27782.86|27782.86|27779.31|27779.31|0
1606742230000|2020-11-30 13:17:10|27775|27775|27781.83|27781.83|27781.83|27781.83|27768.92|27768.92|0
1606742240000|2020-11-30 13:17:20|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|0
1606742260000|2020-11-30 13:17:40|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|0
1606742280000|2020-11-30 13:18:00|27775|27775|27775|27775|27775|27775|27775|27775|0
1606742410000|2020-11-30 13:20:10|27776.78|27776.78|27776.78|27776.78|27776.78|27776.78|27776.78|27776.78|0
1606742420000|2020-11-30 13:20:20|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|0
1606742430000|2020-11-30 13:20:30|27768.16|27768.16|27768.16|27768.16|27768.16|27768.16|27768.16|27768.16|0
1606742480000|2020-11-30 13:21:20|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|0
1606742490000|2020-11-30 13:21:30|27768.16|27768.16|27759.55|27759.55|27768.16|27768.16|27759.55|27759.55|0
1606742510000|2020-11-30 13:21:50|27761.33|27761.33|27757.02|27757.02|27761.33|27761.33|27757.02|27757.02|0
1606742520000|2020-11-30 13:22:00|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|27761.33|0
1606742590000|2020-11-30 13:23:10|27759.55|27759.55|27765.63|27765.63|27765.63|27765.63|27759.55|27759.55|0
1606742600000|2020-11-30 13:23:20|27769.94|27769.94|27769.94|27769.94|27771.72|27771.72|27769.94|27769.94|0
1606742620000|2020-11-30 13:23:40|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|0
1606742630000|2020-11-30 13:23:50|27767.41|27767.41|27767.41|27767.41|27767.41|27767.41|27767.41|27767.41|0
1606742650000|2020-11-30 13:24:10|27771.72|27771.72|27766.39|27766.39|27771.72|27771.72|27766.39|27766.39|0
1606742670000|2020-11-30 13:24:30|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|0
1606742690000|2020-11-30 13:24:50|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|0
1606742730000|2020-11-30 13:25:30|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|0
1606742750000|2020-11-30 13:25:50|27766.39|27766.39|27770.69|27770.69|27770.69|27770.69|27766.39|27766.39|0
1606742780000|2020-11-30 13:26:20|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|0
1606742800000|2020-11-30 13:26:40|27757.77|27757.77|27763.86|27763.86|27763.86|27763.86|27751.69|27751.69|0
1606742820000|2020-11-30 13:27:00|27765.63|27765.63|27765.63|27765.63|27765.63|27765.63|27765.63|27765.63|0
1606742890000|2020-11-30 13:28:10|27774.25|27774.25|27774.25|27774.25|27774.25|27774.25|27774.25|27774.25|0
1606742950000|2020-11-30 13:29:10|27772.47|27772.47|27774.25|27774.25|27774.25|27774.25|27772.47|27772.47|0
1606742960000|2020-11-30 13:29:20|27778.55|27778.55|27778.55|27778.55|27778.55|27778.55|27778.55|27778.55|0
1606742980000|2020-11-30 13:29:40|27774.25|27774.25|27772.47|27772.47|27774.25|27774.25|27772.47|27772.47|0
1606743010000|2020-11-30 13:30:10|27768.16|27768.16|27768.16|27768.16|27768.16|27768.16|27764.61|27764.61|0
1606743040000|2020-11-30 13:30:40|27763.86|27763.86|27768.16|27768.16|27768.16|27768.16|27763.86|27763.86|0
1606743060000|2020-11-30 13:31:00|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|0
1606743070000|2020-11-30 13:31:10|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|0
1606743080000|2020-11-30 13:31:20|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|0
1606743090000|2020-11-30 13:31:30|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|0
1606743100000|2020-11-30 13:31:40|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|0
1606743110000|2020-11-30 13:31:50|27768.92|27768.92|27775|27775|27775|27775|27768.92|27768.92|0
1606743140000|2020-11-30 13:32:20|27773.22|27773.22|27765.36|27765.36|27773.22|27773.22|27765.36|27765.36|0
1606743180000|2020-11-30 13:33:00|27767.14|27767.14|27768.92|27768.92|27771.44|27771.44|27767.14|27767.14|0
1606743190000|2020-11-30 13:33:10|27770.69|27770.69|27777.8|27777.8|27777.8|27777.8|27770.69|27770.69|0
1606743270000|2020-11-30 13:34:30|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|27773.5|0
1606743280000|2020-11-30 13:34:40|27760.58|27760.58|27764.88|27764.88|27764.88|27764.88|27760.58|27760.58|0
1606743310000|2020-11-30 13:35:10|27760.58|27760.58|27760.58|27760.58|27760.58|27760.58|27760.58|27760.58|0
1606743320000|2020-11-30 13:35:20|27764.88|27764.88|27773.5|27773.5|27773.5|27773.5|27764.88|27764.88|0
1606743350000|2020-11-30 13:35:50|27769.19|27769.19|27769.19|27769.19|27769.19|27769.19|27769.19|27769.19|0
1606743370000|2020-11-30 13:36:10|27765.63|27765.63|27763.86|27763.86|27765.63|27765.63|27763.86|27763.86|0
1606743410000|2020-11-30 13:36:50|27768.16|27768.16|27769.94|27769.94|27769.94|27769.94|27768.16|27768.16|0
1606743430000|2020-11-30 13:37:10|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|27771.72|0
1606743440000|2020-11-30 13:37:20|27767.41|27767.41|27771.72|27771.72|27771.72|27771.72|27767.41|27767.41|0
1606743450000|2020-11-30 13:37:30|27776.02|27776.02|27780.33|27780.33|27784.64|27784.64|27776.02|27776.02|0
1606743490000|2020-11-30 13:38:10|27778.55|27778.55|27776.78|27776.78|27778.55|27778.55|27776.78|27776.78|0
1606743520000|2020-11-30 13:38:40|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|0
1606743550000|2020-11-30 13:39:10|27774.25|27774.25|27774.25|27774.25|27774.25|27774.25|27774.25|27774.25|0
1606743580000|2020-11-30 13:39:40|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|27770.69|27770.69|0
1606743610000|2020-11-30 13:40:10|27774.25|27774.25|27787.17|27787.17|27787.17|27787.17|27774.25|27774.25|0
1606743670000|2020-11-30 13:41:10|27785.39|27785.39|27785.39|27785.39|27785.39|27785.39|27785.39|27785.39|0
1606743700000|2020-11-30 13:41:40|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|0
1606743710000|2020-11-30 13:41:50|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|0
1606743730000|2020-11-30 13:42:10|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|0
1606743780000|2020-11-30 13:43:00|27767.14|27767.14|27765.36|27765.36|27767.14|27767.14|27765.36|27765.36|0
1606743790000|2020-11-30 13:43:10|27763.58|27763.58|27757.5|27757.5|27763.58|27763.58|27753.19|27753.19|0
1606743810000|2020-11-30 13:43:30|27761.81|27761.81|27757.5|27757.5|27761.81|27761.81|27757.5|27757.5|0
1606743850000|2020-11-30 13:44:10|27759.28|27759.28|27759.28|27759.28|27759.28|27759.28|27759.28|27759.28|0
1606743860000|2020-11-30 13:44:20|27763.58|27763.58|27759.28|27759.28|27763.58|27763.58|27759.28|27759.28|0
1606743870000|2020-11-30 13:44:30|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|0
1606743890000|2020-11-30 13:44:50|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|0
1606743920000|2020-11-30 13:45:20|27760.3|27760.3|27756|27756|27760.3|27760.3|27756|27756|0
1606743950000|2020-11-30 13:45:50|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|0
1606743980000|2020-11-30 13:46:20|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606744020000|2020-11-30 13:47:00|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1606744070000|2020-11-30 13:47:50|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606744090000|2020-11-30 13:48:10|27754.22|27754.22|27756|27756|27756|27756|27754.22|27754.22|0
1606744180000|2020-11-30 13:49:40|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|0
1606744210000|2020-11-30 13:50:10|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|0
1606744220000|2020-11-30 13:50:20|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|0
1606744240000|2020-11-30 13:50:40|27749.91|27749.91|27745.61|27745.61|27749.91|27749.91|27745.61|27745.61|0
1606744260000|2020-11-30 13:51:00|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|27747.38|0
1606744270000|2020-11-30 13:51:10|27745.61|27745.61|27745.61|27745.61|27745.61|27745.61|27745.61|27745.61|0
1606744290000|2020-11-30 13:51:30|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|27747.76|0
1606744300000|2020-11-30 13:51:40|27745.61|27745.61|27743.83|27743.83|27745.61|27745.61|27743.83|27743.83|0
1606744310000|2020-11-30 13:51:50|27741.68|27741.68|27741.68|27741.68|27741.68|27741.68|27741.68|27741.68|0
1606744320000|2020-11-30 13:52:00|27743.83|27743.83|27743.83|27743.83|27743.83|27743.83|27741.68|27741.68|0
1606744330000|2020-11-30 13:52:10|27748.13|27748.13|27762.83|27762.83|27762.83|27762.83|27748.13|27748.13|0
1606744340000|2020-11-30 13:52:20|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|0
1606744360000|2020-11-30 13:52:40|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|0
1606744380000|2020-11-30 13:53:00|27764.61|27764.61|27760.3|27760.3|27764.61|27764.61|27760.3|27760.3|0
1606744390000|2020-11-30 13:53:10|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|0
1606744400000|2020-11-30 13:53:20|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|0
1606744480000|2020-11-30 13:54:40|27770.69|27770.69|27772.47|27772.47|27772.47|27772.47|27770.69|27770.69|0
1606744530000|2020-11-30 13:55:30|27768.16|27768.16|27766.39|27766.39|27768.16|27768.16|27766.39|27766.39|0
1606744590000|2020-11-30 13:56:30|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|0
1606744600000|2020-11-30 13:56:40|27757.77|27757.77|27749.16|27749.16|27757.77|27757.77|27749.16|27749.16|0
1606744610000|2020-11-30 13:56:50|27753.47|27753.47|27749.16|27749.16|27753.47|27753.47|27749.16|27749.16|0
1606744670000|2020-11-30 13:57:50|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|0
1606744680000|2020-11-30 13:58:00|27757.77|27757.77|27762.08|27762.08|27762.08|27762.08|27757.77|27757.77|0
1606744690000|2020-11-30 13:58:10|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|27757.77|0
1606744700000|2020-11-30 13:58:20|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|27753.47|0
1606744720000|2020-11-30 13:58:40|27749.16|27749.16|27753.47|27753.47|27753.47|27753.47|27749.16|27749.16|0
1606744730000|2020-11-30 13:58:50|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|27759.55|0
1606744770000|2020-11-30 13:59:30|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|0
1606744800000|2020-11-30 14:00:00|27759.55|27759.55|27763.86|27763.86|27763.86|27763.86|27755.24|27755.24|0
1606744810000|2020-11-30 14:00:10|27768.16|27768.16|27772.47|27772.47|27772.47|27772.47|27768.16|27768.16|0
1606744840000|2020-11-30 14:00:40|27768.16|27768.16|27766.39|27766.39|27768.16|27768.16|27766.39|27766.39|0
1606744870000|2020-11-30 14:01:10|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|27762.08|0
1606744900000|2020-11-30 14:01:40|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|0
1606744910000|2020-11-30 14:01:50|27756|27756|27751.69|27751.69|27756|27756|27751.69|27751.69|0
1606744920000|2020-11-30 14:02:00|27749.91|27749.91|27758.53|27758.53|27758.53|27758.53|27749.91|27749.91|0
1606744940000|2020-11-30 14:02:20|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606744950000|2020-11-30 14:02:30|27750.66|27750.66|27750.66|27750.66|27750.66|27750.66|27750.66|27750.66|0
1606744970000|2020-11-30 14:02:50|27746.36|27746.36|27746.36|27746.36|27746.36|27746.36|27746.36|27746.36|0
1606744980000|2020-11-30 14:03:00|27742.8|27742.8|27741.03|27741.03|27742.8|27742.8|27738.87|27738.87|0
1606745010000|2020-11-30 14:03:30|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|0
1606745030000|2020-11-30 14:03:50|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|0
1606745040000|2020-11-30 14:04:00|27735.32|27735.32|27741.78|27741.78|27741.78|27741.78|27735.32|27735.32|0
1606745070000|2020-11-30 14:04:30|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|0
1606745100000|2020-11-30 14:05:00|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|0
1606745110000|2020-11-30 14:05:10|27743.55|27743.55|27743.55|27743.55|27743.55|27743.55|27743.55|27743.55|0
1606745140000|2020-11-30 14:05:40|27745.33|27745.33|27741.03|27741.03|27745.33|27745.33|27741.03|27741.03|0
1606745190000|2020-11-30 14:06:30|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|0
1606745220000|2020-11-30 14:07:00|27735.69|27735.69|27735.69|27735.69|27735.69|27735.69|27735.69|27735.69|0
1606745240000|2020-11-30 14:07:20|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|0
1606745290000|2020-11-30 14:08:10|27741.78|27741.78|27741.78|27741.78|27746.08|27746.08|27741.78|27741.78|0
1606745300000|2020-11-30 14:08:20|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|0
1606745320000|2020-11-30 14:08:40|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|0
1606745350000|2020-11-30 14:09:10|27737.47|27737.47|27741.78|27741.78|27741.78|27741.78|27737.47|27737.47|0
1606745380000|2020-11-30 14:09:40|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|27737.47|0
1606745400000|2020-11-30 14:10:00|27733.92|27733.92|27737.47|27737.47|27737.47|27737.47|27733.92|27733.92|0
1606745440000|2020-11-30 14:10:40|27741.78|27741.78|27740|27740|27744.31|27744.31|27740|27740|0
1606745450000|2020-11-30 14:10:50|27744.31|27744.31|27746.08|27746.08|27746.08|27746.08|27744.31|27744.31|0
1606745490000|2020-11-30 14:11:30|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|0
1606745500000|2020-11-30 14:11:40|27746.08|27746.08|27746.08|27746.08|27746.08|27746.08|27746.08|27746.08|0
1606745520000|2020-11-30 14:12:00|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|27741.78|0
1606745560000|2020-11-30 14:12:40|27740|27740|27740|27740|27740|27740|27740|27740|0
1606745620000|2020-11-30 14:13:40|27735.69|27735.69|27740|27740|27740|27740|27735.69|27735.69|0
1606745670000|2020-11-30 14:14:30|27731.39|27731.39|27735.69|27735.69|27735.69|27735.69|27731.39|27731.39|0
1606745680000|2020-11-30 14:14:40|27733.92|27733.92|27733.92|27733.92|27733.92|27733.92|27733.92|27733.92|0
1606745700000|2020-11-30 14:15:00|27738.22|27738.22|27757.22|27757.22|27761.53|27761.53|27738.22|27738.22|0
1606745760000|2020-11-30 14:16:00|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|0
1606745770000|2020-11-30 14:16:10|27744.31|27744.31|27744.31|27744.31|27744.31|27744.31|27744.31|27744.31|0
1606745800000|2020-11-30 14:16:40|27742.53|27742.53|27740.75|27740.75|27742.53|27742.53|27740.75|27740.75|0
1606745830000|2020-11-30 14:17:10|27736.44|27736.44|27732.14|27732.14|27736.44|27736.44|27732.14|27732.14|0
1606745840000|2020-11-30 14:17:20|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|0
1606745880000|2020-11-30 14:18:00|27732.14|27732.14|27736.44|27736.44|27736.44|27736.44|27732.14|27732.14|0
1606745890000|2020-11-30 14:18:10|27738.22|27738.22|27738.22|27738.22|27742.53|27742.53|27738.22|27738.22|0
1606745900000|2020-11-30 14:18:20|27740|27740|27740|27740|27740|27740|27740|27740|0
1606745910000|2020-11-30 14:18:30|27735.69|27735.69|27735.69|27735.69|27735.69|27735.69|27735.69|27735.69|0
1606745920000|2020-11-30 14:18:40|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|0
1606745960000|2020-11-30 14:19:20|27731.39|27731.39|27731.39|27731.39|27731.39|27731.39|27731.39|27731.39|0
1606745970000|2020-11-30 14:19:30|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|0
1606745990000|2020-11-30 14:19:50|27718.47|27718.47|27718.47|27718.47|27718.47|27718.47|27718.47|27718.47|0
1606746000000|2020-11-30 14:20:00|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|27722.77|0
1606746020000|2020-11-30 14:20:20|27718.47|27718.47|27718.47|27718.47|27718.47|27718.47|27718.47|27718.47|0
1606746030000|2020-11-30 14:20:30|27727.08|27727.08|27727.08|27727.08|27727.08|27727.08|27727.08|27727.08|0
1606746080000|2020-11-30 14:21:20|27722.77|27722.77|27718.47|27718.47|27722.77|27722.77|27718.47|27718.47|0
1606746090000|2020-11-30 14:21:30|27722.02|27722.02|27723.8|27723.8|27723.8|27723.8|27722.02|27722.02|0
1606746100000|2020-11-30 14:21:40|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|27725.58|0
1606746120000|2020-11-30 14:22:00|27721.27|27721.27|27721.27|27721.27|27721.27|27721.27|27716.96|27716.96|0
1606746130000|2020-11-30 14:22:10|27716.96|27716.96|27716.96|27716.96|27716.96|27716.96|27716.96|27716.96|0
1606746140000|2020-11-30 14:22:20|27712.66|27712.66|27706.57|27706.57|27712.66|27712.66|27706.57|27706.57|0
1606746150000|2020-11-30 14:22:30|27710.88|27710.88|27710.88|27710.88|27710.88|27710.88|27710.88|27710.88|0
1606746160000|2020-11-30 14:22:40|27706.57|27706.57|27706.57|27706.57|27706.57|27706.57|27706.57|27706.57|0
1606746170000|2020-11-30 14:22:50|27704.8|27704.8|27700.49|27700.49|27704.8|27704.8|27700.49|27700.49|0
1606746180000|2020-11-30 14:23:00|27696.94|27696.94|27696.94|27696.94|27696.94|27696.94|27696.94|27696.94|0
1606746190000|2020-11-30 14:23:10|27694.41|27694.41|27694.41|27694.41|27694.41|27694.41|27694.41|27694.41|0
1606746200000|2020-11-30 14:23:20|27696.18|27696.18|27691.88|27691.88|27696.18|27696.18|27691.88|27691.88|0
1606746210000|2020-11-30 14:23:30|27690.1|27690.1|27698.71|27698.71|27698.71|27698.71|27690.1|27690.1|0
1606746220000|2020-11-30 14:23:40|27703.02|27703.02|27703.02|27703.02|27703.02|27703.02|27703.02|27703.02|0
1606746230000|2020-11-30 14:23:50|27707.33|27707.33|27715.94|27715.94|27715.94|27715.94|27707.33|27707.33|0
1606746240000|2020-11-30 14:24:00|27717.72|27717.72|27717.72|27717.72|27717.72|27717.72|27717.72|27717.72|0
1606746250000|2020-11-30 14:24:10|27722.02|27722.02|27722.02|27722.02|27722.02|27722.02|27722.02|27722.02|0
1606746260000|2020-11-30 14:24:20|27726.33|27726.33|27726.33|27726.33|27726.33|27726.33|27726.33|27726.33|0
1606746270000|2020-11-30 14:24:30|27728.11|27728.11|27728.11|27728.11|27728.11|27728.11|27728.11|27728.11|0
1606746300000|2020-11-30 14:25:00|27723.8|27723.8|27723.8|27723.8|27723.8|27723.8|27723.8|27723.8|0
1606746320000|2020-11-30 14:25:20|27728.11|27728.11|27732.41|27732.41|27732.41|27732.41|27728.11|27728.11|0
1606746340000|2020-11-30 14:25:40|27741.03|27741.03|27741.03|27741.03|27741.03|27741.03|27741.03|27741.03|0
1606746350000|2020-11-30 14:25:50|27745.33|27745.33|27753.94|27753.94|27753.94|27753.94|27745.33|27745.33|0
1606746370000|2020-11-30 14:26:10|27749.64|27749.64|27741.03|27741.03|27749.64|27749.64|27741.03|27741.03|0
1606746410000|2020-11-30 14:26:50|27745.33|27745.33|27753.94|27753.94|27753.94|27753.94|27745.33|27745.33|0
1606746420000|2020-11-30 14:27:00|27762.56|27762.56|27762.56|27762.56|27762.56|27762.56|27762.56|27762.56|0
1606746450000|2020-11-30 14:27:30|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|0
1606746470000|2020-11-30 14:27:50|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|0
1606746490000|2020-11-30 14:28:10|27763.58|27763.58|27772.2|27772.2|27772.2|27772.2|27763.58|27763.58|0
1606746500000|2020-11-30 14:28:20|27776.5|27776.5|27776.5|27776.5|27780.81|27780.81|27772.2|27772.2|0
1606746510000|2020-11-30 14:28:30|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|0
1606746520000|2020-11-30 14:28:40|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|0
1606746570000|2020-11-30 14:29:30|27780.81|27780.81|27782.59|27782.59|27782.59|27782.59|27780.81|27780.81|0
1606746590000|2020-11-30 14:29:50|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|0
1606746600000|2020-11-30 14:30:00|27773.97|27773.97|27765.36|27765.36|27773.97|27773.97|27765.36|27765.36|0
1606746610000|2020-11-30 14:30:10|27763.58|27763.58|27772.2|27772.2|27772.2|27772.2|27763.58|27763.58|0
1606746620000|2020-11-30 14:30:20|27776.5|27776.5|27772.2|27772.2|27776.5|27776.5|27772.2|27772.2|0
1606746640000|2020-11-30 14:30:40|27776.5|27776.5|27780.81|27780.81|27780.81|27780.81|27776.5|27776.5|0
1606746650000|2020-11-30 14:30:50|27776.5|27776.5|27780.81|27780.81|27780.81|27780.81|27776.5|27776.5|0
1606746660000|2020-11-30 14:31:00|27785.11|27785.11|27789.42|27789.42|27789.42|27789.42|27785.11|27785.11|0
1606746670000|2020-11-30 14:31:10|27792.98|27792.98|27798.03|27798.03|27801.59|27801.59|27792.98|27792.98|0
1606746680000|2020-11-30 14:31:20|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|0
1606746710000|2020-11-30 14:31:50|27789.42|27789.42|27789.42|27789.42|27789.42|27789.42|27789.42|27789.42|0
1606746720000|2020-11-30 14:32:00|27785.11|27785.11|27789.42|27789.42|27789.42|27789.42|27785.11|27785.11|0
1606746730000|2020-11-30 14:32:10|27767.89|27767.89|27763.58|27763.58|27767.89|27767.89|27763.58|27763.58|0
1606746740000|2020-11-30 14:32:20|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|0
1606746750000|2020-11-30 14:32:30|27766.11|27766.11|27766.11|27766.11|27766.11|27766.11|27766.11|27766.11|0
1606746760000|2020-11-30 14:32:40|27770.42|27770.42|27777.25|27777.25|27777.25|27777.25|27764.33|27764.33|0
1606746780000|2020-11-30 14:33:00|27772.95|27772.95|27772.95|27772.95|27772.95|27772.95|27772.95|27772.95|0
1606746790000|2020-11-30 14:33:10|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|0
1606746800000|2020-11-30 14:33:20|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|27764.33|0
1606746810000|2020-11-30 14:33:30|27760.03|27760.03|27751.42|27751.42|27760.03|27760.03|27751.42|27751.42|0
1606746820000|2020-11-30 14:33:40|27747.11|27747.11|27745.33|27745.33|27747.11|27747.11|27745.33|27745.33|0
1606746830000|2020-11-30 14:33:50|27749.64|27749.64|27755.72|27755.72|27755.72|27755.72|27749.64|27749.64|0
1606746840000|2020-11-30 14:34:00|27753.94|27753.94|27753.94|27753.94|27753.94|27753.94|27753.94|27753.94|0
1606746850000|2020-11-30 14:34:10|27758.25|27758.25|27755.72|27755.72|27758.25|27758.25|27749.64|27749.64|0
1606746860000|2020-11-30 14:34:20|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|0
1606746870000|2020-11-30 14:34:30|27770.42|27770.42|27768.64|27768.64|27770.42|27770.42|27768.64|27768.64|0
1606746880000|2020-11-30 14:34:40|27766.86|27766.86|27762.56|27762.56|27766.86|27766.86|27762.56|27762.56|0
1606746900000|2020-11-30 14:35:00|27749.64|27749.64|27741.03|27741.03|27749.64|27749.64|27741.03|27741.03|0
1606746910000|2020-11-30 14:35:10|27749.64|27749.64|27744.58|27744.58|27753.19|27753.19|27744.58|27744.58|0
1606746920000|2020-11-30 14:35:20|27742.8|27742.8|27745.33|27745.33|27745.33|27745.33|27741.03|27741.03|0
1606746930000|2020-11-30 14:35:30|27741.03|27741.03|27736.72|27736.72|27741.03|27741.03|27736.72|27736.72|0
1606746940000|2020-11-30 14:35:40|27741.03|27741.03|27732.41|27732.41|27741.03|27741.03|27732.41|27732.41|0
1606746950000|2020-11-30 14:35:50|27728.86|27728.86|27730.63|27730.63|27730.63|27730.63|27728.86|27728.86|0
1606746960000|2020-11-30 14:36:00|27726.33|27726.33|27730.63|27730.63|27730.63|27730.63|27724.55|27724.55|0
1606746980000|2020-11-30 14:36:20|27728.86|27728.86|27728.86|27728.86|27728.86|27728.86|27728.86|27728.86|0
1606746990000|2020-11-30 14:36:30|27733.16|27733.16|27737.47|27737.47|27737.47|27737.47|27733.16|27733.16|0
1606747020000|2020-11-30 14:37:00|27746.08|27746.08|27762.56|27762.56|27762.56|27762.56|27746.08|27746.08|0
1606747030000|2020-11-30 14:37:10|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|27758.25|0
1606747040000|2020-11-30 14:37:20|27750.39|27750.39|27746.08|27746.08|27750.39|27750.39|27746.08|27746.08|0
1606747050000|2020-11-30 14:37:30|27741.78|27741.78|27737.47|27737.47|27741.78|27741.78|27737.47|27737.47|0
1606747070000|2020-11-30 14:37:50|27733.92|27733.92|27730.36|27730.36|27733.92|27733.92|27730.36|27730.36|0
1606747100000|2020-11-30 14:38:20|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|0
1606747110000|2020-11-30 14:38:30|27736.44|27736.44|27727.83|27727.83|27736.44|27736.44|27727.83|27727.83|0
1606747120000|2020-11-30 14:38:40|27726.05|27726.05|27717.44|27717.44|27726.05|27726.05|27717.44|27717.44|0
1606747150000|2020-11-30 14:39:10|27713.14|27713.14|27713.14|27713.14|27713.14|27713.14|27713.14|27713.14|0
1606747170000|2020-11-30 14:39:30|27711.36|27711.36|27713.14|27713.14|27713.14|27713.14|27711.36|27711.36|0
1606747180000|2020-11-30 14:39:40|27717.44|27717.44|27721.75|27721.75|27721.75|27721.75|27713.14|27713.14|0
1606747190000|2020-11-30 14:39:50|27723.53|27723.53|27728.58|27728.58|27728.58|27728.58|27723.53|27723.53|0
1606747200000|2020-11-30 14:40:00|27724.28|27724.28|27711.36|27711.36|27724.28|27724.28|27711.36|27711.36|0
1606747210000|2020-11-30 14:40:10|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|27709.58|0
1606747240000|2020-11-30 14:40:40|27711.36|27711.36|27707.05|27707.05|27711.36|27711.36|27707.05|27707.05|0
1606747260000|2020-11-30 14:41:00|27705.27|27705.27|27711.36|27711.36|27715.66|27715.66|27705.27|27705.27|0
1606747290000|2020-11-30 14:41:30|27707.05|27707.05|27705.27|27705.27|27707.05|27707.05|27705.27|27705.27|0
1606747300000|2020-11-30 14:41:40|27707.05|27707.05|27711.36|27711.36|27711.36|27711.36|27707.05|27707.05|0
1606747310000|2020-11-30 14:41:50|27713.14|27713.14|27711.36|27711.36|27713.14|27713.14|27711.36|27711.36|0
1606747320000|2020-11-30 14:42:00|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|0
1606747340000|2020-11-30 14:42:20|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|0
1606747350000|2020-11-30 14:42:30|27700.97|27700.97|27700.97|27700.97|27705.27|27705.27|27700.97|27700.97|0
1606747360000|2020-11-30 14:42:40|27702.74|27702.74|27715.66|27715.66|27715.66|27715.66|27702.74|27702.74|0
1606747370000|2020-11-30 14:42:50|27717.44|27717.44|27717.44|27717.44|27717.44|27717.44|27717.44|27717.44|0
1606747390000|2020-11-30 14:43:10|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|0
1606747420000|2020-11-30 14:43:40|27730.36|27730.36|27732.89|27732.89|27732.89|27732.89|27728.58|27728.58|0
1606747430000|2020-11-30 14:43:50|27737.2|27737.2|27737.2|27737.2|27737.2|27737.2|27737.2|27737.2|0
1606747440000|2020-11-30 14:44:00|27732.89|27732.89|27732.89|27732.89|27732.89|27732.89|27732.89|27732.89|0
1606747460000|2020-11-30 14:44:20|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|0
1606747470000|2020-11-30 14:44:30|27738.97|27738.97|27738.97|27738.97|27738.97|27738.97|27738.97|27738.97|0
1606747480000|2020-11-30 14:44:40|27734.67|27734.67|27726.05|27726.05|27734.67|27734.67|27726.05|27726.05|0
1606747490000|2020-11-30 14:44:50|27730.36|27730.36|27728.58|27728.58|27730.36|27730.36|27728.58|27728.58|0
1606747510000|2020-11-30 14:45:10|27726.81|27726.81|27728.58|27728.58|27728.58|27728.58|27726.81|27726.81|0
1606747520000|2020-11-30 14:45:20|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|0
1606747530000|2020-11-30 14:45:30|27722.5|27722.5|27722.5|27722.5|27722.5|27722.5|27722.5|27722.5|0
1606747540000|2020-11-30 14:45:40|27726.81|27726.81|27726.81|27726.81|27726.81|27726.81|27726.81|27726.81|0
1606747560000|2020-11-30 14:46:00|27731.11|27731.11|27724.28|27724.28|27732.89|27732.89|27724.28|27724.28|0
1606747580000|2020-11-30 14:46:20|27719.97|27719.97|27719.97|27719.97|27719.97|27719.97|27719.97|27719.97|0
1606747600000|2020-11-30 14:46:40|27718.19|27718.19|27718.19|27718.19|27718.19|27718.19|27718.19|27718.19|0
1606747610000|2020-11-30 14:46:50|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|0
1606747620000|2020-11-30 14:47:00|27698.44|27698.44|27698.44|27698.44|27698.44|27698.44|27698.44|27698.44|0
1606747630000|2020-11-30 14:47:10|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|27702.74|0
1606747640000|2020-11-30 14:47:20|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|27700.97|0
1606747650000|2020-11-30 14:47:30|27705.27|27705.27|27709.58|27709.58|27709.58|27709.58|27705.27|27705.27|0
1606747660000|2020-11-30 14:47:40|27711.36|27711.36|27711.36|27711.36|27711.36|27711.36|27711.36|27711.36|0
1606747670000|2020-11-30 14:47:50|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|0
1606747680000|2020-11-30 14:48:00|27705.27|27705.27|27705.27|27705.27|27705.27|27705.27|27705.27|27705.27|0
1606747700000|2020-11-30 14:48:20|27700.97|27700.97|27699.19|27699.19|27700.97|27700.97|27699.19|27699.19|0
1606747720000|2020-11-30 14:48:40|27693.86|27693.86|27695.64|27695.64|27695.64|27695.64|27693.86|27693.86|0
1606747740000|2020-11-30 14:49:00|27691.33|27691.33|27685.24|27685.24|27691.33|27691.33|27685.24|27685.24|0
1606747760000|2020-11-30 14:49:20|27680.94|27680.94|27680.94|27680.94|27680.94|27680.94|27680.94|27680.94|0
1606747770000|2020-11-30 14:49:30|27685.24|27685.24|27685.24|27685.24|27685.24|27685.24|27685.24|27685.24|0
1606747780000|2020-11-30 14:49:40|27689.55|27689.55|27691.33|27691.33|27691.33|27691.33|27689.55|27689.55|0
1606747810000|2020-11-30 14:50:10|27695.64|27695.64|27709.58|27709.58|27709.58|27709.58|27695.64|27695.64|0
1606747820000|2020-11-30 14:50:20|27718.19|27718.19|27718.19|27718.19|27718.19|27718.19|27718.19|27718.19|0
1606747830000|2020-11-30 14:50:30|27721.75|27721.75|27730.36|27730.36|27730.36|27730.36|27721.75|27721.75|0
1606747840000|2020-11-30 14:50:40|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|27734.67|0
1606747850000|2020-11-30 14:50:50|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|27736.44|0
1606747870000|2020-11-30 14:51:10|27740.75|27740.75|27744.31|27744.31|27744.31|27744.31|27740.75|27740.75|0
1606747880000|2020-11-30 14:51:20|27748.61|27748.61|27748.61|27748.61|27748.61|27748.61|27748.61|27748.61|0
1606747890000|2020-11-30 14:51:30|27750.39|27750.39|27750.39|27750.39|27750.39|27750.39|27750.39|27750.39|0
1606747900000|2020-11-30 14:51:40|27759|27759|27762.56|27762.56|27762.56|27762.56|27759|27759|0
1606747910000|2020-11-30 14:51:50|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|0
1606747920000|2020-11-30 14:52:00|27758.25|27758.25|27760.03|27760.03|27760.03|27760.03|27758.25|27758.25|0
1606747930000|2020-11-30 14:52:10|27768.64|27768.64|27760.03|27760.03|27768.64|27768.64|27760.03|27760.03|0
1606747950000|2020-11-30 14:52:30|27761.81|27761.81|27761.81|27761.81|27761.81|27761.81|27761.81|27761.81|0
1606747970000|2020-11-30 14:52:50|27766.11|27766.11|27753.19|27753.19|27766.11|27766.11|27753.19|27753.19|0
1606747990000|2020-11-30 14:53:10|27756.75|27756.75|27761.05|27761.05|27765.36|27765.36|27756.75|27756.75|0
1606748000000|2020-11-30 14:53:20|27756.75|27756.75|27761.05|27761.05|27765.36|27765.36|27752.44|27752.44|0
1606748010000|2020-11-30 14:53:30|27762.83|27762.83|27771.44|27771.44|27771.44|27771.44|27758.53|27758.53|0
1606748020000|2020-11-30 14:53:40|27775.75|27775.75|27767.14|27767.14|27775.75|27775.75|27762.83|27762.83|0
1606748050000|2020-11-30 14:54:10|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|0
1606748060000|2020-11-30 14:54:20|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|0
1606748070000|2020-11-30 14:54:30|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|0
1606748080000|2020-11-30 14:54:40|27764.61|27764.61|27775|27775|27775|27775|27764.61|27764.61|0
1606748100000|2020-11-30 14:55:00|27766.39|27766.39|27770.69|27770.69|27770.69|27770.69|27762.08|27762.08|0
1606748110000|2020-11-30 14:55:10|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|27766.39|0
1606748120000|2020-11-30 14:55:20|27757.77|27757.77|27752.44|27752.44|27757.77|27757.77|27752.44|27752.44|0
1606748130000|2020-11-30 14:55:30|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|0
1606748160000|2020-11-30 14:56:00|27749.91|27749.91|27749.91|27749.91|27749.91|27749.91|27749.91|27749.91|0
1606748180000|2020-11-30 14:56:20|27754.22|27754.22|27758.53|27758.53|27762.83|27762.83|27749.91|27749.91|0
1606748190000|2020-11-30 14:56:30|27762.83|27762.83|27762.83|27762.83|27767.14|27767.14|27762.83|27762.83|0
1606748200000|2020-11-30 14:56:40|27758.53|27758.53|27762.83|27762.83|27762.83|27762.83|27758.53|27758.53|0
1606748210000|2020-11-30 14:56:50|27758.53|27758.53|27762.83|27762.83|27762.83|27762.83|27758.53|27758.53|0
1606748230000|2020-11-30 14:57:10|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|0
1606748250000|2020-11-30 14:57:30|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1606748270000|2020-11-30 14:57:50|27752.44|27752.44|27748.13|27748.13|27752.44|27752.44|27748.13|27748.13|0
1606748280000|2020-11-30 14:58:00|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606748290000|2020-11-30 14:58:10|27756.75|27756.75|27765.36|27765.36|27769.67|27769.67|27756.75|27756.75|0
1606748310000|2020-11-30 14:58:30|27769.67|27769.67|27765.36|27765.36|27769.67|27769.67|27765.36|27765.36|0
1606748320000|2020-11-30 14:58:40|27769.67|27769.67|27788.67|27788.67|27792.98|27792.98|27769.67|27769.67|0
1606748340000|2020-11-30 14:59:00|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|27780.06|27780.06|0
1606748350000|2020-11-30 14:59:10|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|0
1606748370000|2020-11-30 14:59:30|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|27784.36|0
1606748380000|2020-11-30 14:59:40|27780.06|27780.06|27778.28|27778.28|27780.06|27780.06|27778.28|27778.28|0
1606748390000|2020-11-30 14:59:50|27780.06|27780.06|27788.67|27788.67|27788.67|27788.67|27780.06|27780.06|0
1606748400000|2020-11-30 15:00:00|27792.98|27792.98|27789.7|27789.7|27794|27794|27784.36|27784.36|0
1606748410000|2020-11-30 15:00:10|27794|27794|27798.31|27798.31|27798.31|27798.31|27794|27794|0
1606748420000|2020-11-30 15:00:20|27794|27794|27776.78|27776.78|27794|27794|27776.78|27776.78|0
1606748430000|2020-11-30 15:00:30|27785.39|27785.39|27781.08|27781.08|27785.39|27785.39|27781.08|27781.08|0
1606748450000|2020-11-30 15:00:50|27785.39|27785.39|27794|27794|27794|27794|27781.08|27781.08|0
1606748460000|2020-11-30 15:01:00|27789.7|27789.7|27776.78|27776.78|27789.7|27789.7|27776.78|27776.78|0
1606748470000|2020-11-30 15:01:10|27785.39|27785.39|27789.7|27789.7|27789.7|27789.7|27785.39|27785.39|0
1606748480000|2020-11-30 15:01:20|27785.39|27785.39|27768.16|27768.16|27785.39|27785.39|27768.16|27768.16|0
1606748490000|2020-11-30 15:01:30|27766.39|27766.39|27768.92|27768.92|27768.92|27768.92|27764.61|27764.61|0
1606748500000|2020-11-30 15:01:40|27764.61|27764.61|27762.83|27762.83|27764.61|27764.61|27760.3|27760.3|0
1606748510000|2020-11-30 15:01:50|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27749.91|27749.91|0
1606748520000|2020-11-30 15:02:00|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606748530000|2020-11-30 15:02:10|27756.75|27756.75|27752.44|27752.44|27756.75|27756.75|27752.44|27752.44|0
1606748540000|2020-11-30 15:02:20|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1606748550000|2020-11-30 15:02:30|27761.05|27761.05|27759.28|27759.28|27761.05|27761.05|27759.28|27759.28|0
1606748560000|2020-11-30 15:02:40|27754.97|27754.97|27763.58|27763.58|27763.58|27763.58|27754.97|27754.97|0
1606748570000|2020-11-30 15:02:50|27759.28|27759.28|27763.58|27763.58|27763.58|27763.58|27759.28|27759.28|0
1606748580000|2020-11-30 15:03:00|27759.28|27759.28|27772.2|27772.2|27772.2|27772.2|27759.28|27759.28|0
1606748590000|2020-11-30 15:03:10|27773.97|27773.97|27788.67|27788.67|27788.67|27788.67|27773.97|27773.97|0
1606748600000|2020-11-30 15:03:20|27792.22|27792.22|27806.92|27806.92|27806.92|27806.92|27792.22|27792.22|0
1606748610000|2020-11-30 15:03:30|27811.23|27811.23|27814.78|27814.78|27815.53|27815.53|27811.23|27811.23|0
1606748620000|2020-11-30 15:03:40|27819.09|27819.09|27819.09|27819.09|27819.09|27819.09|27819.09|27819.09|0
1606748630000|2020-11-30 15:03:50|27810.48|27810.48|27810.48|27810.48|27810.48|27810.48|27810.48|27810.48|0
1606748640000|2020-11-30 15:04:00|27806.17|27806.17|27810.48|27810.48|27810.48|27810.48|27801.86|27801.86|0
1606748650000|2020-11-30 15:04:10|27806.17|27806.17|27801.86|27801.86|27806.17|27806.17|27801.86|27801.86|0
1606748660000|2020-11-30 15:04:20|27806.17|27806.17|27806.17|27806.17|27806.17|27806.17|27801.86|27801.86|0
1606748670000|2020-11-30 15:04:30|27810.48|27810.48|27808.7|27808.7|27810.48|27810.48|27808.7|27808.7|0
1606748680000|2020-11-30 15:04:40|27795.78|27795.78|27779.31|27779.31|27795.78|27795.78|27779.31|27779.31|0
1606748700000|2020-11-30 15:05:00|27783.61|27783.61|27787.92|27787.92|27787.92|27787.92|27783.61|27783.61|0
1606748710000|2020-11-30 15:05:10|27792.22|27792.22|27787.92|27787.92|27796.53|27796.53|27787.92|27787.92|0
1606748730000|2020-11-30 15:05:30|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|0
1606748750000|2020-11-30 15:05:50|27775|27775|27777.53|27777.53|27779.31|27779.31|27775|27775|0
1606748760000|2020-11-30 15:06:00|27781.83|27781.83|27787.92|27787.92|27787.92|27787.92|27781.83|27781.83|0
1606748770000|2020-11-30 15:06:10|27792.22|27792.22|27792.22|27792.22|27792.22|27792.22|27792.22|27792.22|0
1606748780000|2020-11-30 15:06:20|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|0
1606748790000|2020-11-30 15:06:30|27787.92|27787.92|27781.83|27781.83|27787.92|27787.92|27781.83|27781.83|0
1606748800000|2020-11-30 15:06:40|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|0
1606748810000|2020-11-30 15:06:50|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|0
1606748830000|2020-11-30 15:07:10|27773.97|27773.97|27778.28|27778.28|27782.59|27782.59|27773.97|27773.97|0
1606748840000|2020-11-30 15:07:20|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|0
1606748860000|2020-11-30 15:07:40|27765.36|27765.36|27769.67|27769.67|27769.67|27769.67|27765.36|27765.36|0
1606748870000|2020-11-30 15:07:50|27773.97|27773.97|27765.36|27765.36|27773.97|27773.97|27765.36|27765.36|0
1606748880000|2020-11-30 15:08:00|27769.67|27769.67|27778.28|27778.28|27778.28|27778.28|27769.67|27769.67|0
1606748900000|2020-11-30 15:08:20|27782.59|27782.59|27797.28|27797.28|27797.28|27797.28|27782.59|27782.59|0
1606748930000|2020-11-30 15:08:50|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|0
1606748940000|2020-11-30 15:09:00|27797.28|27797.28|27801.59|27801.59|27801.59|27801.59|27797.28|27797.28|0
1606748960000|2020-11-30 15:09:20|27797.28|27797.28|27792.98|27792.98|27797.28|27797.28|27792.98|27792.98|0
1606748970000|2020-11-30 15:09:30|27791.2|27791.2|27791.2|27791.2|27791.2|27791.2|27791.2|27791.2|0
1606748980000|2020-11-30 15:09:40|27795.5|27795.5|27799.81|27799.81|27799.81|27799.81|27795.5|27795.5|0
1606748990000|2020-11-30 15:09:50|27804.12|27804.12|27805.89|27805.89|27805.89|27805.89|27804.12|27804.12|0
1606749010000|2020-11-30 15:10:10|27801.59|27801.59|27801.59|27801.59|27801.59|27801.59|27801.59|27801.59|0
1606749020000|2020-11-30 15:10:20|27805.14|27805.14|27815.53|27815.53|27815.53|27815.53|27805.14|27805.14|0
1606749040000|2020-11-30 15:10:40|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|0
1606749060000|2020-11-30 15:11:00|27824.15|27824.15|27815.53|27815.53|27824.15|27824.15|27815.53|27815.53|0
1606749070000|2020-11-30 15:11:10|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|0
1606749090000|2020-11-30 15:11:30|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1606749110000|2020-11-30 15:11:50|27802.61|27802.61|27790.45|27790.45|27802.61|27802.61|27790.45|27790.45|0
1606749130000|2020-11-30 15:12:10|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|0
1606749140000|2020-11-30 15:12:20|27786.14|27786.14|27786.14|27786.14|27786.14|27786.14|27786.14|27786.14|0
1606749150000|2020-11-30 15:12:30|27784.36|27784.36|27789.7|27789.7|27789.7|27789.7|27782.59|27782.59|0
1606749170000|2020-11-30 15:12:50|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|0
1606749180000|2020-11-30 15:13:00|27791.47|27791.47|27781.83|27781.83|27791.47|27791.47|27781.83|27781.83|0
1606749190000|2020-11-30 15:13:10|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|0
1606749210000|2020-11-30 15:13:30|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|0
1606749220000|2020-11-30 15:13:40|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|0
1606749230000|2020-11-30 15:13:50|27768.92|27768.92|27765.36|27765.36|27768.92|27768.92|27765.36|27765.36|0
1606749240000|2020-11-30 15:14:00|27761.05|27761.05|27753.19|27753.19|27761.05|27761.05|27750.66|27750.66|0
1606749250000|2020-11-30 15:14:10|27748.89|27748.89|27748.89|27748.89|27748.89|27748.89|27748.89|27748.89|0
1606749270000|2020-11-30 15:14:30|27750.66|27750.66|27750.66|27750.66|27750.66|27750.66|27750.66|27750.66|0
1606749290000|2020-11-30 15:14:50|27737.74|27737.74|27737.74|27737.74|27742.05|27742.05|27737.74|27737.74|0
1606749300000|2020-11-30 15:15:00|27735.97|27735.97|27735.97|27735.97|27735.97|27735.97|27735.97|27735.97|0
1606749310000|2020-11-30 15:15:10|27737.74|27737.74|27742.05|27742.05|27742.05|27742.05|27737.74|27737.74|0
1606749330000|2020-11-30 15:15:30|27746.36|27746.36|27742.05|27742.05|27746.36|27746.36|27742.05|27742.05|0
1606749340000|2020-11-30 15:15:40|27743.83|27743.83|27748.13|27748.13|27748.13|27748.13|27743.83|27743.83|0
1606749350000|2020-11-30 15:15:50|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606749360000|2020-11-30 15:16:00|27748.13|27748.13|27749.91|27749.91|27749.91|27749.91|27748.13|27748.13|0
1606749370000|2020-11-30 15:16:10|27755.24|27755.24|27755.24|27755.24|27755.24|27755.24|27755.24|27755.24|0
1606749380000|2020-11-30 15:16:20|27759.55|27759.55|27763.86|27763.86|27763.86|27763.86|27759.55|27759.55|0
1606749390000|2020-11-30 15:16:30|27768.16|27768.16|27772.47|27772.47|27772.47|27772.47|27768.16|27768.16|0
1606749430000|2020-11-30 15:17:10|27776.78|27776.78|27780.33|27780.33|27780.33|27780.33|27776.78|27776.78|0
1606749440000|2020-11-30 15:17:20|27776.02|27776.02|27774.25|27774.25|27776.02|27776.02|27774.25|27774.25|0
1606749450000|2020-11-30 15:17:30|27768.92|27768.92|27760.3|27760.3|27773.22|27773.22|27760.3|27760.3|0
1606749470000|2020-11-30 15:17:50|27756|27756|27756|27756|27756|27756|27756|27756|0
1606749480000|2020-11-30 15:18:00|27749.54|27749.54|27749.54|27749.54|27749.54|27749.54|27749.54|27749.54|0
1606749500000|2020-11-30 15:18:20|27747.38|27747.38|27742.05|27742.05|27747.38|27747.38|27742.05|27742.05|0
1606749520000|2020-11-30 15:18:40|27740.27|27740.27|27744.58|27744.58|27744.58|27744.58|27740.27|27740.27|0
1606749540000|2020-11-30 15:19:00|27748.89|27748.89|27753.19|27753.19|27753.19|27753.19|27748.89|27748.89|0
1606749550000|2020-11-30 15:19:10|27754.97|27754.97|27754.97|27754.97|27754.97|27754.97|27754.97|27754.97|0
1606749560000|2020-11-30 15:19:20|27750.66|27750.66|27759.28|27759.28|27759.28|27759.28|27750.66|27750.66|0
1606749570000|2020-11-30 15:19:30|27757.5|27757.5|27761.05|27761.05|27761.05|27761.05|27757.5|27757.5|0
1606749580000|2020-11-30 15:19:40|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|0
1606749590000|2020-11-30 15:19:50|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|0
1606749610000|2020-11-30 15:20:10|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|0
1606749650000|2020-11-30 15:20:50|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|0
1606749660000|2020-11-30 15:21:00|27782.59|27782.59|27788.67|27788.67|27788.67|27788.67|27782.59|27782.59|0
1606749670000|2020-11-30 15:21:10|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27788.67|27788.67|0
1606749680000|2020-11-30 15:21:20|27796.53|27796.53|27800.84|27800.84|27800.84|27800.84|27796.53|27796.53|0
1606749690000|2020-11-30 15:21:30|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|0
1606749700000|2020-11-30 15:21:40|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1606749710000|2020-11-30 15:21:50|27808.7|27808.7|27800.09|27800.09|27808.7|27808.7|27800.09|27800.09|0
1606749720000|2020-11-30 15:22:00|27804.39|27804.39|27810.48|27810.48|27810.48|27810.48|27804.39|27804.39|0
1606749730000|2020-11-30 15:22:10|27806.17|27806.17|27806.17|27806.17|27806.17|27806.17|27806.17|27806.17|0
1606749750000|2020-11-30 15:22:30|27801.86|27801.86|27801.86|27801.86|27801.86|27801.86|27801.86|27801.86|0
1606749760000|2020-11-30 15:22:40|27797.56|27797.56|27787.92|27787.92|27797.56|27797.56|27787.92|27787.92|0
1606749790000|2020-11-30 15:23:10|27786.14|27786.14|27787.92|27787.92|27787.92|27787.92|27786.14|27786.14|0
1606749800000|2020-11-30 15:23:20|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|27783.61|0
1606749820000|2020-11-30 15:23:40|27787.92|27787.92|27792.22|27792.22|27792.22|27792.22|27787.92|27787.92|0
1606749830000|2020-11-30 15:23:50|27796.53|27796.53|27799.06|27799.06|27799.06|27799.06|27794.75|27794.75|0
1606749850000|2020-11-30 15:24:10|27794.75|27794.75|27799.06|27799.06|27799.06|27799.06|27794.75|27794.75|0
1606749860000|2020-11-30 15:24:20|27803.37|27803.37|27805.14|27805.14|27807.67|27807.67|27803.37|27803.37|0
1606749870000|2020-11-30 15:24:30|27808.7|27808.7|27817.31|27817.31|27817.31|27817.31|27808.7|27808.7|0
1606749880000|2020-11-30 15:24:40|27821.62|27821.62|27830.23|27830.23|27830.23|27830.23|27821.62|27821.62|0
1606749910000|2020-11-30 15:25:10|27832.01|27832.01|27821.62|27821.62|27832.01|27832.01|27821.62|27821.62|0
1606749930000|2020-11-30 15:25:30|27817.31|27817.31|27817.31|27817.31|27817.31|27817.31|27817.31|27817.31|0
1606749950000|2020-11-30 15:25:50|27813|27813|27806.92|27806.92|27813|27813|27806.92|27806.92|0
1606749960000|2020-11-30 15:26:00|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|0
1606749980000|2020-11-30 15:26:20|27800.84|27800.84|27796.53|27796.53|27800.84|27800.84|27796.53|27796.53|0
1606750010000|2020-11-30 15:26:50|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|0
1606750020000|2020-11-30 15:27:00|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|0
1606750030000|2020-11-30 15:27:10|27800.84|27800.84|27805.14|27805.14|27805.14|27805.14|27800.84|27800.84|0
1606750040000|2020-11-30 15:27:20|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|0
1606750050000|2020-11-30 15:27:30|27813|27813|27813|27813|27813|27813|27813|27813|0
1606750080000|2020-11-30 15:28:00|27806.92|27806.92|27802.61|27802.61|27806.92|27806.92|27798.31|27798.31|0
1606750110000|2020-11-30 15:28:30|27798.31|27798.31|27798.31|27798.31|27798.31|27798.31|27798.31|27798.31|0
1606750120000|2020-11-30 15:28:40|27796.53|27796.53|27794.75|27794.75|27796.53|27796.53|27794.75|27794.75|0
1606750130000|2020-11-30 15:28:50|27790.45|27790.45|27790.45|27790.45|27790.45|27790.45|27790.45|27790.45|0
1606750140000|2020-11-30 15:29:00|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|27788.67|0
1606750160000|2020-11-30 15:29:20|27792.98|27792.98|27794.75|27794.75|27794.75|27794.75|27792.98|27792.98|0
1606750180000|2020-11-30 15:29:40|27799.06|27799.06|27797.28|27797.28|27799.06|27799.06|27797.28|27797.28|0
1606750210000|2020-11-30 15:30:10|27801.59|27801.59|27803.37|27803.37|27803.37|27803.37|27801.59|27801.59|0
1606750220000|2020-11-30 15:30:20|27799.06|27799.06|27806.92|27806.92|27806.92|27806.92|27799.06|27799.06|0
1606750240000|2020-11-30 15:30:40|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|0
1606750250000|2020-11-30 15:30:50|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|0
1606750260000|2020-11-30 15:31:00|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|0
1606750270000|2020-11-30 15:31:10|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|0
1606750300000|2020-11-30 15:31:40|27813.76|27813.76|27815.53|27815.53|27815.53|27815.53|27813.76|27813.76|0
1606750310000|2020-11-30 15:31:50|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|0
1606750320000|2020-11-30 15:32:00|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|0
1606750330000|2020-11-30 15:32:10|27817.31|27817.31|27825.92|27825.92|27825.92|27825.92|27817.31|27817.31|0
1606750340000|2020-11-30 15:32:20|27829.48|27829.48|27829.48|27829.48|27829.48|27829.48|27829.48|27829.48|0
1606750350000|2020-11-30 15:32:30|27833.78|27833.78|27835.56|27835.56|27839.87|27839.87|27833.78|27833.78|0
1606750360000|2020-11-30 15:32:40|27831.26|27831.26|27829.48|27829.48|27831.26|27831.26|27829.48|27829.48|0
1606750370000|2020-11-30 15:32:50|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|0
1606750380000|2020-11-30 15:33:00|27820.87|27820.87|27825.17|27825.17|27825.17|27825.17|27820.87|27820.87|0
1606750400000|2020-11-30 15:33:20|27820.87|27820.87|27820.87|27820.87|27820.87|27820.87|27820.87|27820.87|0
1606750410000|2020-11-30 15:33:30|27816.56|27816.56|27816.56|27816.56|27816.56|27816.56|27816.56|27816.56|0
1606750420000|2020-11-30 15:33:40|27803.64|27803.64|27803.64|27803.64|27803.64|27803.64|27803.64|27803.64|0
1606750430000|2020-11-30 15:33:50|27807.95|27807.95|27807.95|27807.95|27807.95|27807.95|27807.95|27807.95|0
1606750440000|2020-11-30 15:34:00|27804.39|27804.39|27804.39|27804.39|27804.39|27804.39|27804.39|27804.39|0
1606750450000|2020-11-30 15:34:10|27802.61|27802.61|27798.31|27798.31|27802.61|27802.61|27798.31|27798.31|0
1606750480000|2020-11-30 15:34:40|27785.39|27785.39|27785.39|27785.39|27789.7|27789.7|27785.39|27785.39|0
1606750490000|2020-11-30 15:34:50|27783.61|27783.61|27775|27775|27783.61|27783.61|27775|27775|0
1606750500000|2020-11-30 15:35:00|27771.44|27771.44|27773.22|27773.22|27773.22|27773.22|27771.44|27771.44|0
1606750510000|2020-11-30 15:35:10|27768.92|27768.92|27767.14|27767.14|27768.92|27768.92|27767.14|27767.14|0
1606750520000|2020-11-30 15:35:20|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|0
1606750530000|2020-11-30 15:35:30|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27762.83|27762.83|0
1606750550000|2020-11-30 15:35:50|27765.36|27765.36|27761.05|27761.05|27765.36|27765.36|27761.05|27761.05|0
1606750560000|2020-11-30 15:36:00|27756.75|27756.75|27758.53|27758.53|27762.83|27762.83|27756.75|27756.75|0
1606750580000|2020-11-30 15:36:20|27762.83|27762.83|27767.14|27767.14|27767.14|27767.14|27758.53|27758.53|0
1606750590000|2020-11-30 15:36:30|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|0
1606750600000|2020-11-30 15:36:40|27767.14|27767.14|27762.83|27762.83|27767.14|27767.14|27762.83|27762.83|0
1606750620000|2020-11-30 15:37:00|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|0
1606750640000|2020-11-30 15:37:20|27762.83|27762.83|27758.53|27758.53|27762.83|27762.83|27758.53|27758.53|0
1606750650000|2020-11-30 15:37:30|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|27762.83|0
1606750660000|2020-11-30 15:37:40|27761.05|27761.05|27756.75|27756.75|27761.05|27761.05|27756.75|27756.75|0
1606750670000|2020-11-30 15:37:50|27761.05|27761.05|27753.19|27753.19|27761.05|27761.05|27753.19|27753.19|0
1606750680000|2020-11-30 15:38:00|27754.97|27754.97|27754.97|27754.97|27754.97|27754.97|27750.66|27750.66|0
1606750690000|2020-11-30 15:38:10|27756.75|27756.75|27752.44|27752.44|27756.75|27756.75|27752.44|27752.44|0
1606750700000|2020-11-30 15:38:20|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1606750710000|2020-11-30 15:38:30|27761.05|27761.05|27764.61|27764.61|27765.36|27765.36|27761.05|27761.05|0
1606750720000|2020-11-30 15:38:40|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|0
1606750740000|2020-11-30 15:39:00|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|0
1606750750000|2020-11-30 15:39:10|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|27760.3|0
1606750760000|2020-11-30 15:39:20|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|27758.53|0
1606750800000|2020-11-30 15:40:00|27754.22|27754.22|27758.53|27758.53|27758.53|27758.53|27754.22|27754.22|0
1606750810000|2020-11-30 15:40:10|27754.22|27754.22|27754.22|27754.22|27754.22|27754.22|27745.61|27745.61|0
1606750850000|2020-11-30 15:40:50|27758.53|27758.53|27756.75|27756.75|27758.53|27758.53|27756.75|27756.75|0
1606750860000|2020-11-30 15:41:00|27758.53|27758.53|27767.14|27767.14|27767.14|27767.14|27758.53|27758.53|0
1606750870000|2020-11-30 15:41:10|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|27771.44|0
1606750900000|2020-11-30 15:41:40|27767.14|27767.14|27765.36|27765.36|27767.14|27767.14|27765.36|27765.36|0
1606750920000|2020-11-30 15:42:00|27763.58|27763.58|27759.28|27759.28|27763.58|27763.58|27759.28|27759.28|0
1606750950000|2020-11-30 15:42:30|27764.61|27764.61|27760.3|27760.3|27764.61|27764.61|27760.3|27760.3|0
1606750970000|2020-11-30 15:42:50|27758.53|27758.53|27762.83|27762.83|27762.83|27762.83|27758.53|27758.53|0
1606750990000|2020-11-30 15:43:10|27761.05|27761.05|27756.75|27756.75|27761.05|27761.05|27756.75|27756.75|0
1606751000000|2020-11-30 15:43:20|27748.13|27748.13|27743.83|27743.83|27748.13|27748.13|27743.83|27743.83|0
1606751010000|2020-11-30 15:43:30|27748.13|27748.13|27746.36|27746.36|27748.13|27748.13|27746.36|27746.36|0
1606751030000|2020-11-30 15:43:50|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|27752.44|0
1606751040000|2020-11-30 15:44:00|27754.22|27754.22|27749.91|27749.91|27754.22|27754.22|27749.91|27749.91|0
1606751050000|2020-11-30 15:44:10|27754.22|27754.22|27762.83|27762.83|27762.83|27762.83|27754.22|27754.22|0
1606751060000|2020-11-30 15:44:20|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|0
1606751070000|2020-11-30 15:44:30|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|0
1606751090000|2020-11-30 15:44:50|27777.53|27777.53|27789.7|27789.7|27789.7|27789.7|27777.53|27777.53|0
1606751100000|2020-11-30 15:45:00|27785.39|27785.39|27785.39|27785.39|27789.7|27789.7|27785.39|27785.39|0
1606751110000|2020-11-30 15:45:10|27789.7|27789.7|27794|27794|27794|27794|27785.39|27785.39|0
1606751120000|2020-11-30 15:45:20|27798.31|27798.31|27798.31|27798.31|27802.61|27802.61|27798.31|27798.31|0
1606751130000|2020-11-30 15:45:30|27800.09|27800.09|27804.39|27804.39|27804.39|27804.39|27800.09|27800.09|0
1606751140000|2020-11-30 15:45:40|27795.78|27795.78|27800.09|27800.09|27800.09|27800.09|27791.47|27791.47|0
1606751150000|2020-11-30 15:45:50|27798.31|27798.31|27798.31|27798.31|27798.31|27798.31|27798.31|27798.31|0
1606751170000|2020-11-30 15:46:10|27802.61|27802.61|27817.31|27817.31|27817.31|27817.31|27802.61|27802.61|0
1606751190000|2020-11-30 15:46:30|27804.39|27804.39|27804.39|27804.39|27804.39|27804.39|27804.39|27804.39|0
1606751200000|2020-11-30 15:46:40|27813|27813|27813|27813|27813|27813|27813|27813|0
1606751220000|2020-11-30 15:47:00|27808.7|27808.7|27810.48|27810.48|27810.48|27810.48|27808.7|27808.7|0
1606751260000|2020-11-30 15:47:40|27806.17|27806.17|27802.61|27802.61|27807.95|27807.95|27802.61|27802.61|0
1606751290000|2020-11-30 15:48:10|27806.92|27806.92|27811.23|27811.23|27811.23|27811.23|27806.92|27806.92|0
1606751310000|2020-11-30 15:48:30|27806.92|27806.92|27808.7|27808.7|27808.7|27808.7|27806.92|27806.92|0
1606751320000|2020-11-30 15:48:40|27813|27813|27813|27813|27813|27813|27813|27813|0
1606751350000|2020-11-30 15:49:10|27808.7|27808.7|27802.61|27802.61|27808.7|27808.7|27802.61|27802.61|0
1606751360000|2020-11-30 15:49:20|27794|27794|27794|27794|27794|27794|27794|27794|0
1606751370000|2020-11-30 15:49:30|27792.22|27792.22|27802.61|27802.61|27802.61|27802.61|27792.22|27792.22|0
1606751380000|2020-11-30 15:49:40|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1606751390000|2020-11-30 15:49:50|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|0
1606751410000|2020-11-30 15:50:10|27799.06|27799.06|27799.06|27799.06|27799.06|27799.06|27799.06|27799.06|0
1606751420000|2020-11-30 15:50:20|27803.37|27803.37|27799.06|27799.06|27803.37|27803.37|27799.06|27799.06|0
1606751430000|2020-11-30 15:50:30|27794.75|27794.75|27794.75|27794.75|27794.75|27794.75|27794.75|27794.75|0
1606751440000|2020-11-30 15:50:40|27790.45|27790.45|27792.22|27792.22|27792.22|27792.22|27790.45|27790.45|0
1606751450000|2020-11-30 15:50:50|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|0
1606751460000|2020-11-30 15:51:00|27800.84|27800.84|27802.61|27802.61|27802.61|27802.61|27800.84|27800.84|0
1606751510000|2020-11-30 15:51:50|27800.84|27800.84|27794.75|27794.75|27800.84|27800.84|27794.75|27794.75|0
1606751520000|2020-11-30 15:52:00|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|0
1606751530000|2020-11-30 15:52:10|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|0
1606751540000|2020-11-30 15:52:20|27775.75|27775.75|27775.75|27775.75|27775.75|27775.75|27775.75|27775.75|0
1606751550000|2020-11-30 15:52:30|27773.97|27773.97|27775.75|27775.75|27775.75|27775.75|27773.97|27773.97|0
1606751580000|2020-11-30 15:53:00|27771.44|27771.44|27777.53|27777.53|27777.53|27777.53|27771.44|27771.44|0
1606751590000|2020-11-30 15:53:10|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|0
1606751620000|2020-11-30 15:53:40|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|27768.92|0
1606751640000|2020-11-30 15:54:00|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|27767.14|0
1606751670000|2020-11-30 15:54:30|27771.44|27771.44|27773.22|27773.22|27773.22|27773.22|27771.44|27771.44|0
1606751680000|2020-11-30 15:54:40|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|0
1606751690000|2020-11-30 15:54:50|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|0
1606751700000|2020-11-30 15:55:00|27777.53|27777.53|27773.22|27773.22|27777.53|27777.53|27773.22|27773.22|0
1606751710000|2020-11-30 15:55:10|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|0
1606751730000|2020-11-30 15:55:30|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|27773.22|0
1606751740000|2020-11-30 15:55:40|27775|27775|27775|27775|27775|27775|27775|27775|0
1606751750000|2020-11-30 15:55:50|27776.78|27776.78|27776.78|27776.78|27776.78|27776.78|27776.78|27776.78|0
1606751770000|2020-11-30 15:56:10|27781.08|27781.08|27781.08|27781.08|27781.08|27781.08|27781.08|27781.08|0
1606751780000|2020-11-30 15:56:20|27779.31|27779.31|27775|27775|27779.31|27779.31|27775|27775|0
1606751790000|2020-11-30 15:56:30|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|27779.31|0
1606751800000|2020-11-30 15:56:40|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|27777.53|0
1606751820000|2020-11-30 15:57:00|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|0
1606751830000|2020-11-30 15:57:10|27780.06|27780.06|27786.14|27786.14|27790.45|27790.45|27780.06|27780.06|0
1606751850000|2020-11-30 15:57:30|27787.92|27787.92|27783.61|27783.61|27787.92|27787.92|27783.61|27783.61|0
1606751880000|2020-11-30 15:58:00|27787.92|27787.92|27792.22|27792.22|27792.22|27792.22|27787.92|27787.92|0
1606751900000|2020-11-30 15:58:20|27790.45|27790.45|27794.75|27794.75|27794.75|27794.75|27790.45|27790.45|0
1606751910000|2020-11-30 15:58:30|27790.45|27790.45|27799.06|27799.06|27799.06|27799.06|27790.45|27790.45|0
1606751920000|2020-11-30 15:58:40|27803.37|27803.37|27799.06|27799.06|27803.37|27803.37|27799.06|27799.06|0
1606751940000|2020-11-30 15:59:00|27803.37|27803.37|27811.23|27811.23|27811.23|27811.23|27803.37|27803.37|0
1606751950000|2020-11-30 15:59:10|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1606751960000|2020-11-30 15:59:20|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|27802.61|0
1606751970000|2020-11-30 15:59:30|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|0
1606751990000|2020-11-30 15:59:50|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|27796.53|0
1606752000000|2020-11-30 16:00:00|27792.98|27792.98|27788.67|27788.67|27792.98|27792.98|27788.67|27788.67|0
1606752010000|2020-11-30 16:00:10|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|0
1606752020000|2020-11-30 16:00:20|27797.28|27797.28|27797.28|27797.28|27797.28|27797.28|27797.28|27797.28|0
1606752040000|2020-11-30 16:00:40|27800.84|27800.84|27805.14|27805.14|27805.14|27805.14|27800.84|27800.84|0
1606752050000|2020-11-30 16:00:50|27809.45|27809.45|27813.76|27813.76|27813.76|27813.76|27809.45|27809.45|0
1606752060000|2020-11-30 16:01:00|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|0
1606752070000|2020-11-30 16:01:10|27818.06|27818.06|27814.51|27814.51|27818.06|27818.06|27814.51|27814.51|0
1606752080000|2020-11-30 16:01:20|27810.2|27810.2|27818.81|27818.81|27818.81|27818.81|27810.2|27810.2|0
1606752090000|2020-11-30 16:01:30|27814.51|27814.51|27816.28|27816.28|27816.28|27816.28|27814.51|27814.51|0
1606752100000|2020-11-30 16:01:40|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|27814.51|0
1606752130000|2020-11-30 16:02:10|27812.73|27812.73|27804.12|27804.12|27812.73|27812.73|27804.12|27804.12|0
1606752140000|2020-11-30 16:02:20|27795.5|27795.5|27795.5|27795.5|27795.5|27795.5|27795.5|27795.5|0
1606752160000|2020-11-30 16:02:40|27799.81|27799.81|27813.76|27813.76|27813.76|27813.76|27799.81|27799.81|0
1606752170000|2020-11-30 16:02:50|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|27813.76|27813.76|0
1606752180000|2020-11-30 16:03:00|27826.67|27826.67|27826.67|27826.67|27826.67|27826.67|27826.67|27826.67|0
1606752190000|2020-11-30 16:03:10|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|0
1606752230000|2020-11-30 16:03:50|27818.06|27818.06|27818.06|27818.06|27818.06|27818.06|27818.06|27818.06|0
1606752250000|2020-11-30 16:04:10|27822.37|27822.37|27826.67|27826.67|27826.67|27826.67|27822.37|27822.37|0
1606752260000|2020-11-30 16:04:20|27818.06|27818.06|27811.23|27811.23|27818.06|27818.06|27811.23|27811.23|0
1606752270000|2020-11-30 16:04:30|27815.53|27815.53|27823.39|27823.39|27827.7|27827.7|27815.53|27815.53|0
1606752280000|2020-11-30 16:04:40|27821.62|27821.62|27821.62|27821.62|27821.62|27821.62|27821.62|27821.62|0
1606752290000|2020-11-30 16:04:50|27825.92|27825.92|27825.92|27825.92|27825.92|27825.92|27825.92|27825.92|0
1606752300000|2020-11-30 16:05:00|27821.62|27821.62|27819.84|27819.84|27821.62|27821.62|27819.84|27819.84|0
1606752320000|2020-11-30 16:05:20|27815.53|27815.53|27813.76|27813.76|27815.53|27815.53|27813.76|27813.76|0
1606752330000|2020-11-30 16:05:30|27818.06|27818.06|27819.84|27819.84|27819.84|27819.84|27818.06|27818.06|0
1606752350000|2020-11-30 16:05:50|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|0
1606752360000|2020-11-30 16:06:00|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|0
1606752370000|2020-11-30 16:06:10|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|27809.45|0
1606752380000|2020-11-30 16:06:20|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|27805.14|0
1606752400000|2020-11-30 16:06:40|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|27800.84|0
1606752410000|2020-11-30 16:06:50|27799.06|27799.06|27799.06|27799.06|27799.06|27799.06|27799.06|27799.06|0
1606752430000|2020-11-30 16:07:10|27797.28|27797.28|27792.98|27792.98|27797.28|27797.28|27792.98|27792.98|0
1606752440000|2020-11-30 16:07:20|27791.2|27791.2|27795.5|27795.5|27795.5|27795.5|27791.2|27791.2|0
1606752450000|2020-11-30 16:07:30|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|0
1606752460000|2020-11-30 16:07:40|27789.42|27789.42|27785.11|27785.11|27789.42|27789.42|27785.11|27785.11|0
1606752470000|2020-11-30 16:07:50|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|0
1606752480000|2020-11-30 16:08:00|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|0
1606752500000|2020-11-30 16:08:20|27780.81|27780.81|27784.36|27784.36|27784.36|27784.36|27780.81|27780.81|0
1606752520000|2020-11-30 16:08:40|27786.14|27786.14|27786.14|27786.14|27786.14|27786.14|27786.14|27786.14|0
1606752550000|2020-11-30 16:09:10|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|27781.83|0
1606752560000|2020-11-30 16:09:20|27777.53|27777.53|27771.44|27771.44|27777.53|27777.53|27771.44|27771.44|0
1606752570000|2020-11-30 16:09:30|27769.67|27769.67|27765.36|27765.36|27769.67|27769.67|27765.36|27765.36|0
1606752580000|2020-11-30 16:09:40|27763.58|27763.58|27757.5|27757.5|27763.58|27763.58|27757.5|27757.5|0
1606752600000|2020-11-30 16:10:00|27761.81|27761.81|27761.81|27761.81|27761.81|27761.81|27761.81|27761.81|0
1606752620000|2020-11-30 16:10:20|27766.11|27766.11|27770.42|27770.42|27770.42|27770.42|27766.11|27766.11|0
1606752630000|2020-11-30 16:10:30|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|0
1606752640000|2020-11-30 16:10:40|27767.89|27767.89|27772.2|27772.2|27772.2|27772.2|27767.89|27767.89|0
1606752650000|2020-11-30 16:10:50|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|27773.97|0
1606752670000|2020-11-30 16:11:10|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|0
1606752680000|2020-11-30 16:11:20|27765.36|27765.36|27769.67|27769.67|27769.67|27769.67|27765.36|27765.36|0
1606752690000|2020-11-30 16:11:30|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|0
1606752700000|2020-11-30 16:11:40|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|0
1606752710000|2020-11-30 16:11:50|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|27765.36|0
1606752730000|2020-11-30 16:12:10|27763.58|27763.58|27765.36|27765.36|27765.36|27765.36|27763.58|27763.58|0
1606752740000|2020-11-30 16:12:20|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|27769.67|0
1606752750000|2020-11-30 16:12:30|27765.36|27765.36|27769.67|27769.67|27769.67|27769.67|27765.36|27765.36|0
1606752770000|2020-11-30 16:12:50|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|27767.89|0
1606752800000|2020-11-30 16:13:20|27772.2|27772.2|27773.97|27773.97|27773.97|27773.97|27772.2|27772.2|0
1606752810000|2020-11-30 16:13:30|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|27778.28|0
1606752820000|2020-11-30 16:13:40|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|0
1606752830000|2020-11-30 16:13:50|27775.75|27775.75|27767.89|27767.89|27775.75|27775.75|27767.89|27767.89|0
1606752840000|2020-11-30 16:14:00|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|0
1606752850000|2020-11-30 16:14:10|27761.81|27761.81|27757.5|27757.5|27761.81|27761.81|27757.5|27757.5|0
1606752860000|2020-11-30 16:14:20|27753.19|27753.19|27753.19|27753.19|27753.19|27753.19|27753.19|27753.19|0
1606752870000|2020-11-30 16:14:30|27751.42|27751.42|27751.42|27751.42|27751.42|27751.42|27751.42|27751.42|0
1606752880000|2020-11-30 16:14:40|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|27747.11|0
1606752900000|2020-11-30 16:15:00|27742.8|27742.8|27742.8|27742.8|27742.8|27742.8|27742.8|27742.8|0
1606752910000|2020-11-30 16:15:10|27747.11|27747.11|27743.55|27743.55|27747.11|27747.11|27739.25|27739.25|0
1606752920000|2020-11-30 16:15:20|27739.25|27739.25|27743.55|27743.55|27743.55|27743.55|27739.25|27739.25|0
1606752930000|2020-11-30 16:15:30|27734.94|27734.94|27734.94|27734.94|27734.94|27734.94|27734.94|27734.94|0
1606753000000|2020-11-30 16:16:40|27730.63|27730.63|27730.63|27730.63|27730.63|27730.63|27730.63|27730.63|0
1606753020000|2020-11-30 16:17:00|27726.33|27726.33|27726.33|27726.33|27726.33|27726.33|27726.33|27726.33|0
1606753030000|2020-11-30 16:17:10|27722.02|27722.02|27722.02|27722.02|27722.02|27722.02|27722.02|27722.02|0
1606753040000|2020-11-30 16:17:20|27717.72|27717.72|27719.49|27719.49|27719.49|27719.49|27717.72|27717.72|0
1606753050000|2020-11-30 16:17:30|27715.19|27715.19|27715.19|27715.19|27715.19|27715.19|27715.19|27715.19|0
1606753060000|2020-11-30 16:17:40|27710.88|27710.88|27710.88|27710.88|27710.88|27710.88|27710.88|27710.88|0
1606753070000|2020-11-30 16:17:50|27709.1|27709.1|27707.33|27707.33|27709.1|27709.1|27707.33|27707.33|0
1606753080000|2020-11-30 16:18:00|27705.55|27705.55|27699.46|27699.46|27705.55|27705.55|27699.46|27699.46|0
1606753090000|2020-11-30 16:18:10|27695.16|27695.16|27695.16|27695.16|27695.16|27695.16|27695.16|27695.16|0
1606753110000|2020-11-30 16:18:30|27696.94|27696.94|27705.55|27705.55|27705.55|27705.55|27696.94|27696.94|0
1606753120000|2020-11-30 16:18:40|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|0
1606753130000|2020-11-30 16:18:50|27696.94|27696.94|27696.94|27696.94|27696.94|27696.94|27696.94|27696.94|0
1606753170000|2020-11-30 16:19:30|27695.16|27695.16|27693.38|27693.38|27695.16|27695.16|27693.01|27693.01|0
1606753180000|2020-11-30 16:19:40|27689.07|27689.07|27686.92|27686.92|27689.07|27689.07|27686.92|27686.92|0
1606753190000|2020-11-30 16:19:50|27685.14|27685.14|27685.14|27685.14|27685.14|27685.14|27685.14|27685.14|0
1606753200000|2020-11-30 16:20:00|27687.3|27687.3|27687.3|27687.3|27687.3|27687.3|27687.3|27687.3|0
1606753210000|2020-11-30 16:20:10|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|0
1606753220000|2020-11-30 16:20:20|27693.38|27693.38|27693.38|27693.38|27693.38|27693.38|27693.38|27693.38|0
1606753230000|2020-11-30 16:20:30|27691.23|27691.23|27693.38|27693.38|27693.38|27693.38|27691.23|27691.23|0
1606753240000|2020-11-30 16:20:40|27695.16|27695.16|27696.94|27696.94|27696.94|27696.94|27695.16|27695.16|0
1606753280000|2020-11-30 16:21:20|27698.71|27698.71|27698.71|27698.71|27698.71|27698.71|27698.71|27698.71|0
1606753290000|2020-11-30 16:21:30|27700.49|27700.49|27704.8|27704.8|27704.8|27704.8|27700.49|27700.49|0
1606753310000|2020-11-30 16:21:50|27703.02|27703.02|27707.33|27707.33|27707.33|27707.33|27703.02|27703.02|0
1606753330000|2020-11-30 16:22:10|27705.55|27705.55|27701.99|27701.99|27705.55|27705.55|27701.99|27701.99|0
1606753340000|2020-11-30 16:22:20|27697.69|27697.69|27691.6|27691.6|27697.69|27697.69|27691.6|27691.6|0
1606753360000|2020-11-30 16:22:40|27695.91|27695.91|27695.91|27695.91|27695.91|27695.91|27695.91|27695.91|0
1606753370000|2020-11-30 16:22:50|27700.22|27700.22|27700.22|27700.22|27700.22|27700.22|27700.22|27700.22|0
1606753380000|2020-11-30 16:23:00|27701.99|27701.99|27703.77|27703.77|27703.77|27703.77|27701.99|27701.99|0
1606753390000|2020-11-30 16:23:10|27708.08|27708.08|27709.85|27709.85|27709.85|27709.85|27708.08|27708.08|0
1606753400000|2020-11-30 16:23:20|27708.08|27708.08|27714.16|27714.16|27714.16|27714.16|27708.08|27708.08|0
1606753410000|2020-11-30 16:23:30|27709.85|27709.85|27708.08|27708.08|27709.85|27709.85|27708.08|27708.08|0
1606753420000|2020-11-30 16:23:40|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|0
1606753440000|2020-11-30 16:24:00|27701.99|27701.99|27701.99|27701.99|27701.99|27701.99|27701.99|27701.99|0
1606753450000|2020-11-30 16:24:10|27703.77|27703.77|27701.99|27701.99|27703.77|27703.77|27701.99|27701.99|0
1606753460000|2020-11-30 16:24:20|27697.69|27697.69|27697.69|27697.69|27697.69|27697.69|27697.69|27697.69|0
1606753470000|2020-11-30 16:24:30|27695.91|27695.91|27695.91|27695.91|27695.91|27695.91|27695.91|27695.91|0
1606753480000|2020-11-30 16:24:40|27691.6|27691.6|27687.3|27687.3|27691.6|27691.6|27687.3|27687.3|0
1606753500000|2020-11-30 16:25:00|27691.6|27691.6|27685.52|27685.52|27691.6|27691.6|27685.52|27685.52|0
1606753510000|2020-11-30 16:25:10|27683.74|27683.74|27677.66|27677.66|27683.74|27683.74|27677.66|27677.66|0
1606753520000|2020-11-30 16:25:20|27681.96|27681.96|27681.59|27681.59|27685.9|27685.9|27681.59|27681.59|0
1606753530000|2020-11-30 16:25:30|27679.44|27679.44|27679.44|27679.44|27681.59|27681.59|27679.44|27679.44|0
1606753540000|2020-11-30 16:25:40|27683.74|27683.74|27685.9|27685.9|27685.9|27685.9|27683.74|27683.74|0
1606753550000|2020-11-30 16:25:50|27683.74|27683.74|27685.9|27685.9|27685.9|27685.9|27683.74|27683.74|0
1606753560000|2020-11-30 16:26:00|27683.74|27683.74|27683.74|27683.74|27683.74|27683.74|27683.74|27683.74|0
1606753570000|2020-11-30 16:26:10|27681.59|27681.59|27679.44|27679.44|27681.59|27681.59|27679.44|27679.44|0
1606753580000|2020-11-30 16:26:20|27677.66|27677.66|27677.66|27677.66|27677.66|27677.66|27673.35|27673.35|0
1606753590000|2020-11-30 16:26:30|27673.35|27673.35|27665.49|27665.49|27673.35|27673.35|27665.49|27665.49|0
1606753600000|2020-11-30 16:26:40|27667.27|27667.27|27675.88|27675.88|27675.88|27675.88|27667.27|27667.27|0
1606753610000|2020-11-30 16:26:50|27677.66|27677.66|27680.19|27680.19|27680.19|27680.19|27675.88|27675.88|0
1606753620000|2020-11-30 16:27:00|27681.96|27681.96|27683.74|27683.74|27683.74|27683.74|27681.96|27681.96|0
1606753630000|2020-11-30 16:27:10|27679.44|27679.44|27679.44|27679.44|27679.44|27679.44|27679.44|27679.44|0
1606753640000|2020-11-30 16:27:20|27675.13|27675.13|27675.13|27675.13|27675.13|27675.13|27675.13|27675.13|0
1606753650000|2020-11-30 16:27:30|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|0
1606753660000|2020-11-30 16:27:40|27669.05|27669.05|27675.13|27675.13|27675.13|27675.13|27669.05|27669.05|0
1606753670000|2020-11-30 16:27:50|27670.82|27670.82|27664.74|27664.74|27670.82|27670.82|27664.74|27664.74|0
1606753680000|2020-11-30 16:28:00|27669.05|27669.05|27659.41|27659.41|27669.05|27669.05|27659.41|27659.41|0
1606753690000|2020-11-30 16:28:10|27655.1|27655.1|27646.49|27646.49|27655.1|27655.1|27646.49|27646.49|0
1606753700000|2020-11-30 16:28:20|27644.71|27644.71|27640.4|27640.4|27644.71|27644.71|27640.4|27640.4|0
1606753710000|2020-11-30 16:28:30|27636.1|27636.1|27636.1|27636.1|27636.1|27636.1|27636.1|27636.1|0
1606753720000|2020-11-30 16:28:40|27640.4|27640.4|27642.18|27642.18|27642.18|27642.18|27640.4|27640.4|0
1606753730000|2020-11-30 16:28:50|27637.88|27637.88|27637.88|27637.88|27637.88|27637.88|27637.88|27637.88|0
1606753740000|2020-11-30 16:29:00|27639.65|27639.65|27637.88|27637.88|27639.65|27639.65|27637.88|27637.88|0
1606753750000|2020-11-30 16:29:10|27642.18|27642.18|27627.49|27627.49|27642.18|27642.18|27627.49|27627.49|0
1606753760000|2020-11-30 16:29:20|27631.79|27631.79|27631.79|27631.79|27631.79|27631.79|27627.49|27627.49|0
1606753770000|2020-11-30 16:29:30|27623.18|27623.18|27615.32|27615.32|27627.49|27627.49|27615.32|27615.32|0
1606753780000|2020-11-30 16:29:40|27613.54|27613.54|27602.4|27602.4|27615.32|27615.32|27600.62|27600.62|0
1606753790000|2020-11-30 16:29:50|27606.7|27606.7|27598.09|27598.09|27615.32|27615.32|27594.54|27594.54|0
1606810500000|2020-12-01 08:15:00|27687.7|27687.7|27683.4|27683.4|27689.48|27689.48|27683.4|27683.4|0
1606810510000|2020-12-01 08:15:10|27679.09|27679.09|27670.48|27670.48|27679.09|27679.09|27666.17|27666.17|0
1606810520000|2020-12-01 08:15:20|27666.92|27666.92|27683.4|27683.4|27683.4|27683.4|27666.92|27666.92|0
1606810530000|2020-12-01 08:15:30|27686.95|27686.95|27688.73|27688.73|27688.73|27688.73|27686.95|27686.95|0
1606810540000|2020-12-01 08:15:40|27684.42|27684.42|27693.03|27693.03|27693.03|27693.03|27684.42|27684.42|0
1606810550000|2020-12-01 08:15:50|27688.73|27688.73|27675.81|27675.81|27688.73|27688.73|27675.81|27675.81|0
1606810560000|2020-12-01 08:16:00|27674.03|27674.03|27643.89|27643.89|27674.03|27674.03|27643.89|27643.89|0
1606810570000|2020-12-01 08:16:10|27651.75|27651.75|27682.17|27682.17|27685.72|27685.72|27649.97|27649.97|0
1606810580000|2020-12-01 08:16:20|27703.7|27703.7|27696.86|27696.86|27703.7|27703.7|27693.31|27693.31|0
1606810590000|2020-12-01 08:16:30|27698.64|27698.64|27704.72|27704.72|27704.72|27704.72|27698.64|27698.64|0
1606810600000|2020-12-01 08:16:40|27700.42|27700.42|27691.81|27691.81|27700.42|27700.42|27687.5|27687.5|0
1606810610000|2020-12-01 08:16:50|27696.11|27696.11|27693.58|27693.58|27702.2|27702.2|27693.58|27693.58|0
1606810620000|2020-12-01 08:17:00|27697.14|27697.14|27710.06|27710.06|27710.06|27710.06|27697.14|27697.14|0
1606810640000|2020-12-01 08:17:20|27714.36|27714.36|27703.97|27703.97|27714.36|27714.36|27703.97|27703.97|0
1606810650000|2020-12-01 08:17:30|27708.28|27708.28|27713.61|27713.61|27713.61|27713.61|27708.28|27708.28|0
1606810660000|2020-12-01 08:17:40|27722.22|27722.22|27734.39|27734.39|27736.92|27736.92|27722.22|27722.22|0
1606810670000|2020-12-01 08:17:50|27736.17|27736.17|27732.61|27732.61|27736.17|27736.17|27732.61|27732.61|0
1606810680000|2020-12-01 08:18:00|27728.31|27728.31|27739.72|27739.72|27744.03|27744.03|27717.92|27717.92|0
1606810700000|2020-12-01 08:18:20|27735.42|27735.42|27731.11|27731.11|27735.42|27735.42|27731.11|27731.11|0
1606810710000|2020-12-01 08:18:30|27727.56|27727.56|27729.33|27729.33|27729.33|27729.33|27727.56|27727.56|0
1606810720000|2020-12-01 08:18:40|27731.11|27731.11|27739.72|27739.72|27739.72|27739.72|27731.11|27731.11|0
1606810760000|2020-12-01 08:19:20|27737.95|27737.95|27737.95|27737.95|27737.95|27737.95|27737.95|27737.95|0
1606810770000|2020-12-01 08:19:30|27759.48|27759.48|27771.65|27771.65|27771.65|27771.65|27759.48|27759.48|0
1606810780000|2020-12-01 08:19:40|27763.03|27763.03|27758.73|27758.73|27763.03|27763.03|27758.73|27758.73|0
1606810790000|2020-12-01 08:19:50|27763.03|27763.03|27766.59|27766.59|27766.59|27766.59|27763.03|27763.03|0
1606810800000|2020-12-01 08:20:00|27770.89|27770.89|27762.28|27762.28|27772.67|27772.67|27762.28|27762.28|0
1606810810000|2020-12-01 08:20:10|27775.2|27775.2|27778.76|27778.76|27778.76|27778.76|27775.2|27775.2|0
1606810820000|2020-12-01 08:20:20|27783.06|27783.06|27778.76|27778.76|27783.06|27783.06|27778.76|27778.76|0
1606810840000|2020-12-01 08:20:40|27770.14|27770.14|27770.14|27770.14|27770.14|27770.14|27770.14|27770.14|0
1606810850000|2020-12-01 08:20:50|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|27771.92|0
1606810860000|2020-12-01 08:21:00|27776.23|27776.23|27779.78|27779.78|27779.78|27779.78|27776.23|27776.23|0
1606810870000|2020-12-01 08:21:10|27773.7|27773.7|27773.7|27773.7|27773.7|27773.7|27771.92|27771.92|0
1606810890000|2020-12-01 08:21:30|27778|27778|27754.7|27754.7|27778|27778|27754.7|27754.7|0
1606810900000|2020-12-01 08:21:40|27749.36|27749.36|27763.31|27763.31|27763.31|27763.31|27746.83|27746.83|0
1606810920000|2020-12-01 08:22:00|27771.92|27771.92|27770.14|27770.14|27773.7|27773.7|27770.14|27770.14|0
1606810930000|2020-12-01 08:22:10|27774.45|27774.45|27778|27778|27778|27778|27774.45|27774.45|0
1606810940000|2020-12-01 08:22:20|27773.7|27773.7|27765.09|27765.09|27773.7|27773.7|27765.09|27765.09|0
1606810950000|2020-12-01 08:22:30|27763.31|27763.31|27759|27759|27763.31|27763.31|27759|27759|0
1606810970000|2020-12-01 08:22:50|27763.31|27763.31|27766.86|27766.86|27766.86|27766.86|27763.31|27763.31|0
1606810980000|2020-12-01 08:23:00|27762.56|27762.56|27762.56|27762.56|27762.56|27762.56|27762.56|27762.56|0
1606811000000|2020-12-01 08:23:20|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|0
1606811010000|2020-12-01 08:23:30|27772.95|27772.95|27777.25|27777.25|27777.25|27777.25|27772.95|27772.95|0
1606811040000|2020-12-01 08:24:00|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|0
1606811050000|2020-12-01 08:24:10|27777.25|27777.25|27768.64|27768.64|27777.25|27777.25|27768.64|27768.64|0
1606811060000|2020-12-01 08:24:20|27772.95|27772.95|27777.25|27777.25|27777.25|27777.25|27772.95|27772.95|0
1606811080000|2020-12-01 08:24:40|27779.03|27779.03|27785.11|27785.11|27785.11|27785.11|27779.03|27779.03|0
1606811090000|2020-12-01 08:24:50|27802.34|27802.34|27774.72|27774.72|27802.34|27802.34|27774.72|27774.72|0
1606811100000|2020-12-01 08:25:00|27772.95|27772.95|27790.17|27790.17|27790.17|27790.17|27766.86|27766.86|0
1606811110000|2020-12-01 08:25:10|27785.87|27785.87|27785.87|27785.87|27785.87|27785.87|27785.87|27785.87|0
1606811120000|2020-12-01 08:25:20|27781.56|27781.56|27767.61|27767.61|27781.56|27781.56|27767.61|27767.61|0
1606811130000|2020-12-01 08:25:30|27771.92|27771.92|27765.84|27765.84|27773.7|27773.7|27765.84|27765.84|0
1606811150000|2020-12-01 08:25:50|27770.14|27770.14|27774.45|27774.45|27774.45|27774.45|27770.14|27770.14|0
1606811160000|2020-12-01 08:26:00|27770.14|27770.14|27767.61|27767.61|27771.92|27771.92|27767.61|27767.61|0
1606811170000|2020-12-01 08:26:10|27759|27759|27759|27759|27759|27759|27759|27759|0
1606811190000|2020-12-01 08:26:30|27754.7|27754.7|27759|27759|27759|27759|27754.7|27754.7|0
1606811210000|2020-12-01 08:26:50|27757.22|27757.22|27761.53|27761.53|27761.53|27761.53|27757.22|27757.22|0
1606811220000|2020-12-01 08:27:00|27765.84|27765.84|27765.84|27765.84|27765.84|27765.84|27765.84|27765.84|0
1606811230000|2020-12-01 08:27:10|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|27771.17|0
1606811240000|2020-12-01 08:27:20|27772.95|27772.95|27774.72|27774.72|27774.72|27774.72|27772.95|27772.95|0
1606811250000|2020-12-01 08:27:30|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|27780.81|0
1606811260000|2020-12-01 08:27:40|27782.59|27782.59|27791.2|27791.2|27791.2|27791.2|27782.59|27782.59|0
1606811270000|2020-12-01 08:27:50|27799.81|27799.81|27799.81|27799.81|27799.81|27799.81|27799.81|27799.81|0
1606811280000|2020-12-01 08:28:00|27798.03|27798.03|27793.73|27793.73|27798.03|27798.03|27793.73|27793.73|0
1606811290000|2020-12-01 08:28:10|27789.42|27789.42|27793.73|27793.73|27793.73|27793.73|27787.64|27787.64|0
1606811310000|2020-12-01 08:28:30|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|27798.03|0
1606811330000|2020-12-01 08:28:50|27801.59|27801.59|27811.98|27811.98|27820.59|27820.59|27801.59|27801.59|0
1606811340000|2020-12-01 08:29:00|27813.76|27813.76|27820.59|27820.59|27820.59|27820.59|27811.98|27811.98|0
1606811350000|2020-12-01 08:29:10|27818.81|27818.81|27810.2|27810.2|27818.81|27818.81|27810.2|27810.2|0
1606811370000|2020-12-01 08:29:30|27811.98|27811.98|27811.98|27811.98|27811.98|27811.98|27811.98|27811.98|0
1606811380000|2020-12-01 08:29:40|27813.76|27813.76|27825.92|27825.92|27825.92|27825.92|27813.76|27813.76|0
1606811390000|2020-12-01 08:29:50|27821.62|27821.62|27821.62|27821.62|27821.62|27821.62|27821.62|27821.62|0
1606811400000|2020-12-01 08:30:00|27817.31|27817.31|27805.89|27805.89|27817.31|27817.31|27805.89|27805.89|0
1606811410000|2020-12-01 08:30:10|27801.59|27801.59|27792.98|27792.98|27801.59|27801.59|27792.98|27792.98|0
1606811430000|2020-12-01 08:30:30|27801.59|27801.59|27801.59|27801.59|27801.59|27801.59|27801.59|27801.59|0
1606811440000|2020-12-01 08:30:40|27805.89|27805.89|27802.34|27802.34|27805.89|27805.89|27802.34|27802.34|0
1606811450000|2020-12-01 08:30:50|27815.26|27815.26|27825.65|27825.65|27825.65|27825.65|27815.26|27815.26|0
1606811480000|2020-12-01 08:31:20|27827.43|27827.43|27827.43|27827.43|27827.43|27827.43|27827.43|27827.43|0
1606811500000|2020-12-01 08:31:40|27831.73|27831.73|27831.73|27831.73|27831.73|27831.73|27831.73|27831.73|0
1606811510000|2020-12-01 08:31:50|27823.87|27823.87|27819.57|27819.57|27823.87|27823.87|27819.57|27819.57|0
1606811520000|2020-12-01 08:32:00|27815.26|27815.26|27805.62|27805.62|27815.26|27815.26|27805.62|27805.62|0
1606811540000|2020-12-01 08:32:20|27803.84|27803.84|27793.45|27793.45|27803.84|27803.84|27793.45|27793.45|0
1606811550000|2020-12-01 08:32:30|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|0
1606811560000|2020-12-01 08:32:40|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|0
1606811570000|2020-12-01 08:32:50|27784.84|27784.84|27780.53|27780.53|27784.84|27784.84|27780.53|27780.53|0
1606811590000|2020-12-01 08:33:10|27776.23|27776.23|27776.23|27776.23|27776.23|27776.23|27776.23|27776.23|0
1606811600000|2020-12-01 08:33:20|27767.61|27767.61|27767.61|27767.61|27767.61|27767.61|27767.61|27767.61|0
1606811610000|2020-12-01 08:33:30|27771.92|27771.92|27776.23|27776.23|27776.23|27776.23|27771.92|27771.92|0
1606811620000|2020-12-01 08:33:40|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|27774.45|0
1606811630000|2020-12-01 08:33:50|27791.68|27791.68|27802.34|27802.34|27802.34|27802.34|27791.68|27791.68|0
1606811650000|2020-12-01 08:34:10|27797.01|27797.01|27797.01|27797.01|27797.01|27797.01|27797.01|27797.01|0
1606811660000|2020-12-01 08:34:20|27801.31|27801.31|27801.31|27801.31|27801.31|27801.31|27801.31|27801.31|0
1606811670000|2020-12-01 08:34:30|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|0
1606811680000|2020-12-01 08:34:40|27818.54|27818.54|27814.23|27814.23|27818.54|27818.54|27814.23|27814.23|0
1606811700000|2020-12-01 08:35:00|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|0
1606811730000|2020-12-01 08:35:30|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1606811740000|2020-12-01 08:35:40|27818.54|27818.54|27828.93|27828.93|27828.93|27828.93|27818.54|27818.54|0
1606811760000|2020-12-01 08:36:00|27824.62|27824.62|27816.76|27816.76|27824.62|27824.62|27816.76|27816.76|0
1606811770000|2020-12-01 08:36:10|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|0
1606811790000|2020-12-01 08:36:30|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|0
1606811830000|2020-12-01 08:37:10|27833.99|27833.99|27833.99|27833.99|27833.99|27833.99|27833.99|27833.99|0
1606811840000|2020-12-01 08:37:20|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|0
1606811850000|2020-12-01 08:37:30|27825.37|27825.37|27832.48|27832.48|27832.48|27832.48|27825.37|27825.37|0
1606811870000|2020-12-01 08:37:50|27834.26|27834.26|27834.26|27834.26|27834.26|27834.26|27834.26|27834.26|0
1606811890000|2020-12-01 08:38:10|27838.57|27838.57|27842.87|27842.87|27842.87|27842.87|27838.57|27838.57|0
1606811900000|2020-12-01 08:38:20|27838.57|27838.57|27838.57|27838.57|27838.57|27838.57|27838.57|27838.57|0
1606811930000|2020-12-01 08:38:50|27851.49|27851.49|27855.79|27855.79|27855.79|27855.79|27847.18|27847.18|0
1606811940000|2020-12-01 08:39:00|27860.1|27860.1|27864.41|27864.41|27864.41|27864.41|27860.1|27860.1|0
1606811970000|2020-12-01 08:39:30|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|0
1606811980000|2020-12-01 08:39:40|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|0
1606811990000|2020-12-01 08:39:50|27881.63|27881.63|27885.94|27885.94|27890.24|27890.24|27881.63|27881.63|0
1606812000000|2020-12-01 08:40:00|27890.24|27890.24|27903.44|27903.44|27903.44|27903.44|27890.24|27890.24|0
1606812010000|2020-12-01 08:40:10|27905.21|27905.21|27909.52|27909.52|27918.13|27918.13|27905.21|27905.21|0
1606812030000|2020-12-01 08:40:30|27913.83|27913.83|27918.13|27918.13|27922.44|27922.44|27913.83|27913.83|0
1606812050000|2020-12-01 08:40:50|27922.44|27922.44|27931.05|27931.05|27931.05|27931.05|27918.13|27918.13|0
1606812060000|2020-12-01 08:41:00|27935.36|27935.36|27937.14|27937.14|27938.91|27938.91|27935.36|27935.36|0
1606812070000|2020-12-01 08:41:10|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|0
1606812080000|2020-12-01 08:41:20|27937.14|27937.14|27941.44|27941.44|27945.75|27945.75|27937.14|27937.14|0
1606812100000|2020-12-01 08:41:40|27954.36|27954.36|27958.67|27958.67|27958.67|27958.67|27954.36|27954.36|0
1606812120000|2020-12-01 08:42:00|27954.36|27954.36|27950.06|27950.06|27954.36|27954.36|27950.06|27950.06|0
1606812130000|2020-12-01 08:42:10|27941.44|27941.44|27937.14|27937.14|27941.44|27941.44|27937.14|27937.14|0
1606812150000|2020-12-01 08:42:30|27941.44|27941.44|27945.75|27945.75|27945.75|27945.75|27941.44|27941.44|0
1606812160000|2020-12-01 08:42:40|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|0
1606812170000|2020-12-01 08:42:50|27954.36|27954.36|27954.36|27954.36|27954.36|27954.36|27954.36|27954.36|0
1606812180000|2020-12-01 08:43:00|27952.58|27952.58|27952.58|27952.58|27952.58|27952.58|27952.58|27952.58|0
1606812190000|2020-12-01 08:43:10|27950.81|27950.81|27950.81|27950.81|27950.81|27950.81|27950.81|27950.81|0
1606812200000|2020-12-01 08:43:20|27954.36|27954.36|27954.36|27954.36|27954.36|27954.36|27954.36|27954.36|0
1606812220000|2020-12-01 08:43:40|27967.28|27967.28|27964.75|27964.75|27973.36|27973.36|27964.75|27964.75|0
1606812230000|2020-12-01 08:43:50|27969.06|27969.06|27969.06|27969.06|27969.06|27969.06|27969.06|27969.06|0
1606812240000|2020-12-01 08:44:00|27977.67|27977.67|27977.67|27977.67|27977.67|27977.67|27977.67|27977.67|0
1606812250000|2020-12-01 08:44:10|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|0
1606812260000|2020-12-01 08:44:20|27983.75|27983.75|27979.45|27979.45|27983.75|27983.75|27979.45|27979.45|0
1606812270000|2020-12-01 08:44:30|27983.75|27983.75|27983.75|27983.75|27983.75|27983.75|27983.75|27983.75|0
1606812280000|2020-12-01 08:44:40|27979.45|27979.45|27975.14|27975.14|27979.45|27979.45|27975.14|27975.14|0
1606812310000|2020-12-01 08:45:10|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|0
1606812330000|2020-12-01 08:45:30|27983.75|27983.75|27983.75|27983.75|27983.75|27983.75|27983.75|27983.75|0
1606812350000|2020-12-01 08:45:50|27975.14|27975.14|27973.36|27973.36|27975.14|27975.14|27973.36|27973.36|0
1606812370000|2020-12-01 08:46:10|27964.75|27964.75|27964.75|27964.75|27964.75|27964.75|27964.75|27964.75|0
1606812390000|2020-12-01 08:46:30|27954.36|27954.36|27958.67|27958.67|27958.67|27958.67|27954.36|27954.36|0
1606812410000|2020-12-01 08:46:50|27962.97|27962.97|27966.53|27966.53|27966.53|27966.53|27962.97|27962.97|0
1606812420000|2020-12-01 08:47:00|27962.22|27962.22|27962.22|27962.22|27962.22|27962.22|27962.22|27962.22|0
1606812460000|2020-12-01 08:47:40|27960.45|27960.45|27960.45|27960.45|27960.45|27960.45|27960.45|27960.45|0
1606812480000|2020-12-01 08:48:00|27950.06|27950.06|27950.06|27950.06|27950.06|27950.06|27950.06|27950.06|0
1606812500000|2020-12-01 08:48:20|27937.89|27937.89|27939.67|27939.67|27941.44|27941.44|27937.89|27937.89|0
1606812510000|2020-12-01 08:48:30|27941.44|27941.44|27931.05|27931.05|27941.44|27941.44|27931.05|27931.05|0
1606812530000|2020-12-01 08:48:50|27926.75|27926.75|27926.75|27926.75|27926.75|27926.75|27926.75|27926.75|0
1606812540000|2020-12-01 08:49:00|27922.44|27922.44|27922.44|27922.44|27922.44|27922.44|27922.44|27922.44|0
1606812550000|2020-12-01 08:49:10|27924.22|27924.22|27924.22|27924.22|27924.22|27924.22|27924.22|27924.22|0
1606812570000|2020-12-01 08:49:30|27915.61|27915.61|27915.61|27915.61|27915.61|27915.61|27915.61|27915.61|0
1606812580000|2020-12-01 08:49:40|27906.99|27906.99|27889.49|27889.49|27906.99|27906.99|27889.49|27889.49|0
1606812590000|2020-12-01 08:49:50|27894.82|27894.82|27890.52|27890.52|27894.82|27894.82|27890.52|27890.52|0
1606812600000|2020-12-01 08:50:00|27886.96|27886.96|27882.66|27882.66|27886.96|27886.96|27882.66|27882.66|0
1606812610000|2020-12-01 08:50:10|27886.96|27886.96|27894.82|27894.82|27894.82|27894.82|27886.96|27886.96|0
1606812620000|2020-12-01 08:50:20|27900.91|27900.91|27902.69|27902.69|27902.69|27902.69|27900.91|27900.91|0
1606812640000|2020-12-01 08:50:40|27908.02|27908.02|27916.63|27916.63|27916.63|27916.63|27908.02|27908.02|0
1606812660000|2020-12-01 08:51:00|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|0
1606812670000|2020-12-01 08:51:10|27924.49|27924.49|27924.49|27924.49|27924.49|27924.49|27924.49|27924.49|0
1606812680000|2020-12-01 08:51:20|27926.27|27926.27|27930.58|27930.58|27930.58|27930.58|27926.27|27926.27|0
1606812700000|2020-12-01 08:51:40|27935.91|27935.91|27931.6|27931.6|27935.91|27935.91|27918.68|27918.68|0
1606812710000|2020-12-01 08:51:50|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|0
1606812740000|2020-12-01 08:52:20|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|0
1606812750000|2020-12-01 08:52:30|27940.21|27940.21|27940.21|27940.21|27940.21|27940.21|27940.21|27940.21|0
1606812760000|2020-12-01 08:52:40|27941.99|27941.99|27954.91|27954.91|27954.91|27954.91|27941.99|27941.99|0
1606812790000|2020-12-01 08:53:10|27958.47|27958.47|27958.47|27958.47|27958.47|27958.47|27958.47|27958.47|0
1606812800000|2020-12-01 08:53:20|27956.69|27956.69|27958.47|27958.47|27958.47|27958.47|27956.69|27956.69|0
1606812810000|2020-12-01 08:53:30|27954.16|27954.16|27952.38|27952.38|27954.16|27954.16|27952.38|27952.38|0
1606812820000|2020-12-01 08:53:40|27948.83|27948.83|27948.83|27948.83|27948.83|27948.83|27948.83|27948.83|0
1606812830000|2020-12-01 08:53:50|27935.91|27935.91|27934.13|27934.13|27935.91|27935.91|27934.13|27934.13|0
1606812860000|2020-12-01 08:54:20|27929.82|27929.82|27928.05|27928.05|27931.6|27931.6|27928.05|27928.05|0
1606812870000|2020-12-01 08:54:30|27923.74|27923.74|27919.43|27919.43|27923.74|27923.74|27919.43|27919.43|0
1606812880000|2020-12-01 08:54:40|27915.13|27915.13|27911.57|27911.57|27915.13|27915.13|27911.57|27911.57|0
1606812920000|2020-12-01 08:55:20|27928.8|27928.8|27928.8|27928.8|27928.8|27928.8|27928.8|27928.8|0
1606812940000|2020-12-01 08:55:40|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|0
1606812950000|2020-12-01 08:55:50|27936.66|27936.66|27940.97|27940.97|27940.97|27940.97|27936.66|27936.66|0
1606812960000|2020-12-01 08:56:00|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|0
1606812970000|2020-12-01 08:56:10|27943.5|27943.5|27943.5|27943.5|27943.5|27943.5|27943.5|27943.5|0
1606812990000|2020-12-01 08:56:30|27934.88|27934.88|27934.88|27934.88|27934.88|27934.88|27934.88|27934.88|0
1606813020000|2020-12-01 08:57:00|27947.8|27947.8|27946.02|27946.02|27947.8|27947.8|27946.02|27946.02|0
1606813060000|2020-12-01 08:57:40|27950.33|27950.33|27963.25|27963.25|27963.25|27963.25|27950.33|27950.33|0
1606813070000|2020-12-01 08:57:50|27965.03|27965.03|27963.25|27963.25|27965.03|27965.03|27963.25|27963.25|0
1606813130000|2020-12-01 08:58:50|27959.69|27959.69|27959.69|27959.69|27959.69|27959.69|27959.69|27959.69|0
1606813140000|2020-12-01 08:59:00|27964|27964|27964|27964|27964|27964|27964|27964|0
1606813180000|2020-12-01 08:59:40|27965.78|27965.78|27965.78|27965.78|27965.78|27965.78|27965.78|27965.78|0
1606813200000|2020-12-01 09:00:00|27970.08|27970.08|27970.08|27970.08|27970.08|27970.08|27970.08|27970.08|0
1606813210000|2020-12-01 09:00:10|27974.39|27974.39|27976.17|27976.17|27976.17|27976.17|27974.39|27974.39|0
1606813220000|2020-12-01 09:00:20|27980.47|27980.47|27990.86|27990.86|27990.86|27990.86|27980.47|27980.47|0
1606813230000|2020-12-01 09:00:30|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|0
1606813240000|2020-12-01 09:00:40|27990.86|27990.86|27990.86|27990.86|27990.86|27990.86|27990.86|27990.86|0
1606813260000|2020-12-01 09:01:00|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|0
1606813270000|2020-12-01 09:01:10|27996.95|27996.95|27996.95|27996.95|27996.95|27996.95|27996.95|27996.95|0
1606813290000|2020-12-01 09:01:30|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|0
1606813320000|2020-12-01 09:02:00|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|0
1606813330000|2020-12-01 09:02:10|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|0
1606813340000|2020-12-01 09:02:20|28004.81|28004.81|28004.81|28004.81|28004.81|28004.81|28004.81|28004.81|0
1606813360000|2020-12-01 09:02:40|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|0
1606813370000|2020-12-01 09:02:50|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|0
1606813410000|2020-12-01 09:03:30|28028.12|28028.12|28028.12|28028.12|28028.12|28028.12|28028.12|28028.12|0
1606813420000|2020-12-01 09:03:40|28032.43|28032.43|28032.43|28032.43|28032.43|28032.43|28032.43|28032.43|0
1606813430000|2020-12-01 09:03:50|28028.12|28028.12|28028.12|28028.12|28028.12|28028.12|28028.12|28028.12|0
1606813460000|2020-12-01 09:04:20|28040.29|28040.29|28040.29|28040.29|28040.29|28040.29|28040.29|28040.29|0
1606813480000|2020-12-01 09:04:40|28031.67|28031.67|28034.2|28034.2|28035.98|28035.98|28031.67|28031.67|0
1606813490000|2020-12-01 09:04:50|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|28029.9|0
1606813520000|2020-12-01 09:05:20|28025.59|28025.59|28016.98|28016.98|28025.59|28025.59|28016.98|28016.98|0
1606813530000|2020-12-01 09:05:30|28021.28|28021.28|28021.28|28021.28|28021.28|28021.28|28021.28|28021.28|0
1606813540000|2020-12-01 09:05:40|28023.06|28023.06|28021.28|28021.28|28023.06|28023.06|28019.51|28019.51|0
1606813550000|2020-12-01 09:05:50|28016.98|28016.98|28003.03|28003.03|28016.98|28016.98|28003.03|28003.03|0
1606813560000|2020-12-01 09:06:00|28007.34|28007.34|28011.64|28011.64|28011.64|28011.64|28007.34|28007.34|0
1606813570000|2020-12-01 09:06:10|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|0
1606813580000|2020-12-01 09:06:20|28011.64|28011.64|28011.64|28011.64|28011.64|28011.64|28011.64|28011.64|0
1606813610000|2020-12-01 09:06:50|28003.03|28003.03|28003.03|28003.03|28003.03|28003.03|28003.03|28003.03|0
1606813630000|2020-12-01 09:07:10|27998.73|27998.73|27998.73|27998.73|27998.73|27998.73|27998.73|27998.73|0
1606813640000|2020-12-01 09:07:20|28003.03|28003.03|28007.34|28007.34|28007.34|28007.34|28003.03|28003.03|0
1606813650000|2020-12-01 09:07:30|28011.64|28011.64|28015.2|28015.2|28018.75|28018.75|28011.64|28011.64|0
1606813660000|2020-12-01 09:07:40|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|0
1606813680000|2020-12-01 09:08:00|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|0
1606813690000|2020-12-01 09:08:10|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|0
1606813700000|2020-12-01 09:08:20|28009.12|28009.12|28010.89|28010.89|28010.89|28010.89|28009.12|28009.12|0
1606813710000|2020-12-01 09:08:30|28006.59|28006.59|28015.2|28015.2|28018.75|28018.75|28006.59|28006.59|0
1606813720000|2020-12-01 09:08:40|28013.42|28013.42|28013.42|28013.42|28013.42|28013.42|28013.42|28013.42|0
1606813740000|2020-12-01 09:09:00|28011.64|28011.64|28011.64|28011.64|28011.64|28011.64|28011.64|28011.64|0
1606813760000|2020-12-01 09:09:20|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|0
1606813790000|2020-12-01 09:09:50|27998.73|27998.73|27998.73|27998.73|27998.73|27998.73|27998.73|27998.73|0
1606813820000|2020-12-01 09:10:20|28003.03|28003.03|28003.03|28003.03|28003.03|28003.03|28003.03|28003.03|0
1606813850000|2020-12-01 09:10:50|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|0
1606813860000|2020-12-01 09:11:00|28010.89|28010.89|28015.2|28015.2|28015.2|28015.2|28010.89|28010.89|0
1606813890000|2020-12-01 09:11:30|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|0
1606813910000|2020-12-01 09:11:50|28015.2|28015.2|28011.64|28011.64|28015.2|28015.2|28011.64|28011.64|0
1606813920000|2020-12-01 09:12:00|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|0
1606813930000|2020-12-01 09:12:10|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|0
1606813940000|2020-12-01 09:12:20|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|0
1606813950000|2020-12-01 09:12:30|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|0
1606813960000|2020-12-01 09:12:40|28005.56|28005.56|28003.78|28003.78|28005.56|28005.56|28003.78|28003.78|0
1606813970000|2020-12-01 09:12:50|27997.7|27997.7|27997.7|27997.7|27997.7|27997.7|27997.7|27997.7|0
1606813980000|2020-12-01 09:13:00|27999.48|27999.48|27997.7|27997.7|27999.48|27999.48|27997.7|27997.7|0
1606814000000|2020-12-01 09:13:20|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|0
1606814010000|2020-12-01 09:13:30|28000.23|28000.23|27996.67|27996.67|28000.23|28000.23|27996.67|27996.67|0
1606814030000|2020-12-01 09:13:50|27986.28|27986.28|27990.59|27990.59|27990.59|27990.59|27984.51|27984.51|0
1606814070000|2020-12-01 09:14:30|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|0
1606814080000|2020-12-01 09:14:40|27994.15|27994.15|27994.15|27994.15|27994.15|27994.15|27994.15|27994.15|0
1606814090000|2020-12-01 09:14:50|28002.76|28002.76|27998.45|27998.45|28002.76|28002.76|27998.45|27998.45|0
1606814100000|2020-12-01 09:15:00|28002.01|28002.01|28006.31|28006.31|28006.31|28006.31|28002.01|28002.01|0
1606814120000|2020-12-01 09:15:20|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|0
1606814160000|2020-12-01 09:16:00|28009.87|28009.87|28014.17|28014.17|28014.17|28014.17|28009.87|28009.87|0
1606814200000|2020-12-01 09:16:40|28018.48|28018.48|28009.87|28009.87|28018.48|28018.48|28009.87|28009.87|0
1606814220000|2020-12-01 09:17:00|28014.17|28014.17|28028.87|28028.87|28028.87|28028.87|28014.17|28014.17|0
1606814270000|2020-12-01 09:17:50|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1606814280000|2020-12-01 09:18:00|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|0
1606814290000|2020-12-01 09:18:10|28037.48|28037.48|28037.48|28037.48|28037.48|28037.48|28037.48|28037.48|0
1606814300000|2020-12-01 09:18:20|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|0
1606814320000|2020-12-01 09:18:40|28028.87|28028.87|28027.09|28027.09|28028.87|28028.87|28027.09|28027.09|0
1606814360000|2020-12-01 09:19:20|28018.48|28018.48|28022.79|28022.79|28022.79|28022.79|28018.48|28018.48|0
1606814390000|2020-12-01 09:19:50|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1606814410000|2020-12-01 09:20:10|28022.79|28022.79|28027.09|28027.09|28031.4|28031.4|28022.79|28022.79|0
1606814430000|2020-12-01 09:20:30|28031.4|28031.4|28031.4|28031.4|28031.4|28031.4|28031.4|28031.4|0
1606814460000|2020-12-01 09:21:00|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|0
1606814480000|2020-12-01 09:21:20|28041.79|28041.79|28050.4|28050.4|28050.4|28050.4|28041.79|28041.79|0
1606814490000|2020-12-01 09:21:30|28046.1|28046.1|28050.4|28050.4|28050.4|28050.4|28046.1|28046.1|0
1606814510000|2020-12-01 09:21:50|28056.49|28056.49|28060.79|28060.79|28060.79|28060.79|28056.49|28056.49|0
1606814520000|2020-12-01 09:22:00|28065.1|28065.1|28065.1|28065.1|28065.1|28065.1|28065.1|28065.1|0
1606814530000|2020-12-01 09:22:10|28056.49|28056.49|28065.1|28065.1|28065.1|28065.1|28052.18|28052.18|0
1606814540000|2020-12-01 09:22:20|28069.4|28069.4|28069.4|28069.4|28069.4|28069.4|28069.4|28069.4|0
1606814550000|2020-12-01 09:22:30|28073.71|28073.71|28073.71|28073.71|28073.71|28073.71|28073.71|28073.71|0
1606814570000|2020-12-01 09:22:50|28075.49|28075.49|28079.79|28079.79|28079.79|28079.79|28075.49|28075.49|0
1606814580000|2020-12-01 09:23:00|28084.1|28084.1|28084.1|28084.1|28084.1|28084.1|28075.49|28075.49|0
1606814590000|2020-12-01 09:23:10|28079.79|28079.79|28091.96|28091.96|28091.96|28091.96|28079.79|28079.79|0
1606814600000|2020-12-01 09:23:20|28087.66|28087.66|28087.66|28087.66|28087.66|28087.66|28087.66|28087.66|0
1606814610000|2020-12-01 09:23:30|28084.1|28084.1|28073.71|28073.71|28084.1|28084.1|28073.71|28073.71|0
1606814650000|2020-12-01 09:24:10|28078.02|28078.02|28078.02|28078.02|28078.02|28078.02|28078.02|28078.02|0
1606814660000|2020-12-01 09:24:20|28074.46|28074.46|28065.85|28065.85|28074.46|28074.46|28065.85|28065.85|0
1606814670000|2020-12-01 09:24:30|28064.07|28064.07|28053.68|28053.68|28064.07|28064.07|28053.68|28053.68|0
1606814700000|2020-12-01 09:25:00|28057.99|28057.99|28057.99|28057.99|28057.99|28057.99|28057.99|28057.99|0
1606814710000|2020-12-01 09:25:10|28053.68|28053.68|28053.68|28053.68|28053.68|28053.68|28053.68|28053.68|0
1606814720000|2020-12-01 09:25:20|28049.38|28049.38|28047.6|28047.6|28053.68|28053.68|28047.6|28047.6|0
1606814730000|2020-12-01 09:25:30|28045.82|28045.82|28041.51|28041.51|28045.82|28045.82|28041.51|28041.51|0
1606814750000|2020-12-01 09:25:50|28039.74|28039.74|28039.74|28039.74|28039.74|28039.74|28039.74|28039.74|0
1606814760000|2020-12-01 09:26:00|28035.43|28035.43|28031.12|28031.12|28035.43|28035.43|28031.12|28031.12|0
1606814770000|2020-12-01 09:26:10|28029.35|28029.35|28027.57|28027.57|28029.35|28029.35|28027.57|28027.57|0
1606814790000|2020-12-01 09:26:30|28023.26|28023.26|28023.26|28023.26|28023.26|28023.26|28023.26|28023.26|0
1606814800000|2020-12-01 09:26:40|28031.88|28031.88|28044.8|28044.8|28044.8|28044.8|28031.88|28031.88|0
1606814820000|2020-12-01 09:27:00|28031.88|28031.88|28031.88|28031.88|28031.88|28031.88|28031.88|28031.88|0
1606814830000|2020-12-01 09:27:10|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|0
1606814850000|2020-12-01 09:27:30|28028.32|28028.32|28028.32|28028.32|28028.32|28028.32|28028.32|28028.32|0
1606814860000|2020-12-01 09:27:40|28030.1|28030.1|28043.02|28043.02|28043.02|28043.02|28030.1|28030.1|0
1606814870000|2020-12-01 09:27:50|28038.71|28038.71|28034.4|28034.4|28038.71|28038.71|28030.1|28030.1|0
1606814950000|2020-12-01 09:29:10|28038.71|28038.71|28034.4|28034.4|28038.71|28038.71|28034.4|28034.4|0
1606815010000|2020-12-01 09:30:10|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|0
1606815030000|2020-12-01 09:30:30|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|0
1606815040000|2020-12-01 09:30:40|28034.4|28034.4|28034.4|28034.4|28034.4|28034.4|28034.4|28034.4|0
1606815100000|2020-12-01 09:31:40|28025.79|28025.79|28025.79|28025.79|28025.79|28025.79|28025.79|28025.79|0
1606815110000|2020-12-01 09:31:50|28030.1|28030.1|28034.4|28034.4|28034.4|28034.4|28030.1|28030.1|0
1606815120000|2020-12-01 09:32:00|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|28030.1|0
1606815140000|2020-12-01 09:32:20|28021.49|28021.49|28021.49|28021.49|28021.49|28021.49|28021.49|28021.49|0
1606815150000|2020-12-01 09:32:30|28017.18|28017.18|28008.57|28008.57|28017.18|28017.18|28008.57|28008.57|0
1606815160000|2020-12-01 09:32:40|28012.87|28012.87|28017.18|28017.18|28017.18|28017.18|28012.87|28012.87|0
1606815170000|2020-12-01 09:32:50|28018.96|28018.96|28017.93|28017.93|28021.49|28021.49|28017.18|28017.18|0
1606815210000|2020-12-01 09:33:30|28022.24|28022.24|28022.24|28022.24|28022.24|28022.24|28013.62|28013.62|0
1606815220000|2020-12-01 09:33:40|28013.62|28013.62|28013.62|28013.62|28013.62|28013.62|28013.62|28013.62|0
1606815240000|2020-12-01 09:34:00|28009.32|28009.32|28009.32|28009.32|28009.32|28009.32|28009.32|28009.32|0
1606815260000|2020-12-01 09:34:20|28017.93|28017.93|28017.93|28017.93|28017.93|28017.93|28017.93|28017.93|0
1606815280000|2020-12-01 09:34:40|28013.62|28013.62|28009.32|28009.32|28013.62|28013.62|28009.32|28009.32|0
1606815290000|2020-12-01 09:34:50|28007.54|28007.54|28007.54|28007.54|28007.54|28007.54|28007.54|28007.54|0
1606815320000|2020-12-01 09:35:20|27994.62|27994.62|27998.93|27998.93|27998.93|27998.93|27994.62|27994.62|0
1606815340000|2020-12-01 09:35:40|27997.15|27997.15|28000.71|28000.71|28000.71|28000.71|27992.84|27992.84|0
1606815360000|2020-12-01 09:36:00|27996.4|27996.4|27990.32|27990.32|27996.4|27996.4|27990.32|27990.32|0
1606815370000|2020-12-01 09:36:10|27988.54|27988.54|27984.23|27984.23|27988.54|27988.54|27984.23|27984.23|0
1606815380000|2020-12-01 09:36:20|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|0
1606815390000|2020-12-01 09:36:30|27975.62|27975.62|27975.62|27975.62|27975.62|27975.62|27975.62|27975.62|0
1606815430000|2020-12-01 09:37:10|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|0
1606815440000|2020-12-01 09:37:20|27997.15|27997.15|27997.15|27997.15|27997.15|27997.15|27997.15|27997.15|0
1606815470000|2020-12-01 09:37:50|27993.6|27993.6|27993.6|27993.6|27993.6|27993.6|27989.29|27989.29|0
1606815500000|2020-12-01 09:38:20|27989.29|27989.29|27989.29|27989.29|27989.29|27989.29|27989.29|27989.29|0
1606815520000|2020-12-01 09:38:40|27984.98|27984.98|27984.98|27984.98|27984.98|27984.98|27984.98|27984.98|0
1606815560000|2020-12-01 09:39:20|27989.29|27989.29|27993.6|27993.6|27993.6|27993.6|27989.29|27989.29|0
1606815580000|2020-12-01 09:39:40|27984.98|27984.98|27984.98|27984.98|27984.98|27984.98|27980.68|27980.68|0
1606815600000|2020-12-01 09:40:00|27989.29|27989.29|27984.98|27984.98|27989.29|27989.29|27984.98|27984.98|0
1606815610000|2020-12-01 09:40:10|27986.76|27986.76|27986.76|27986.76|27986.76|27986.76|27986.76|27986.76|0
1606815620000|2020-12-01 09:40:20|27984.98|27984.98|27980.68|27980.68|27984.98|27984.98|27980.68|27980.68|0
1606815630000|2020-12-01 09:40:30|27984.98|27984.98|27986.76|27986.76|27986.76|27986.76|27984.98|27984.98|0
1606815640000|2020-12-01 09:40:40|27991.07|27991.07|27995.37|27995.37|27995.37|27995.37|27991.07|27991.07|0
1606815650000|2020-12-01 09:40:50|27999.68|27999.68|27991.07|27991.07|27999.68|27999.68|27991.07|27991.07|0
1606815660000|2020-12-01 09:41:00|27996.4|27996.4|28005.01|28005.01|28005.01|28005.01|27996.4|27996.4|0
1606815690000|2020-12-01 09:41:30|27999.95|27999.95|27979.93|27979.93|27999.95|27999.95|27974.59|27974.59|0
1606815710000|2020-12-01 09:41:50|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|0
1606815730000|2020-12-01 09:42:10|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|0
1606815740000|2020-12-01 09:42:20|27977.4|27977.4|27979.17|27979.17|27979.17|27979.17|27977.4|27977.4|0
1606815750000|2020-12-01 09:42:30|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|0
1606815770000|2020-12-01 09:42:50|27987.79|27987.79|27993.87|27993.87|27993.87|27993.87|27987.79|27987.79|0
1606815800000|2020-12-01 09:43:20|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|0
1606815820000|2020-12-01 09:43:40|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|0
1606815830000|2020-12-01 09:43:50|28014.65|28014.65|28014.65|28014.65|28014.65|28014.65|28014.65|28014.65|0
1606815850000|2020-12-01 09:44:10|28012.87|28012.87|28012.87|28012.87|28012.87|28012.87|28012.87|28012.87|0
1606815860000|2020-12-01 09:44:20|28011.1|28011.1|28002.48|28002.48|28011.1|28011.1|28002.48|28002.48|0
1606815880000|2020-12-01 09:44:40|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|0
1606815890000|2020-12-01 09:44:50|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|0
1606815900000|2020-12-01 09:45:00|27989.56|27989.56|27975.62|27975.62|27989.56|27989.56|27975.62|27975.62|0
1606815910000|2020-12-01 09:45:10|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|0
1606815920000|2020-12-01 09:45:20|27984.23|27984.23|27984.23|27984.23|27988.54|27988.54|27984.23|27984.23|0
1606815960000|2020-12-01 09:46:00|27979.93|27979.93|27975.62|27975.62|27979.93|27979.93|27975.62|27975.62|0
1606815990000|2020-12-01 09:46:30|27977.4|27977.4|27973.09|27973.09|27977.4|27977.4|27973.09|27973.09|0
1606816020000|2020-12-01 09:47:00|27977.4|27977.4|27977.4|27977.4|27977.4|27977.4|27977.4|27977.4|0
1606816050000|2020-12-01 09:47:30|27981.7|27981.7|27981.7|27981.7|27981.7|27981.7|27981.7|27981.7|0
1606816080000|2020-12-01 09:48:00|27977.4|27977.4|27968.78|27968.78|27977.4|27977.4|27968.78|27968.78|0
1606816090000|2020-12-01 09:48:10|27964.48|27964.48|27973.09|27973.09|27973.09|27973.09|27964.48|27964.48|0
1606816130000|2020-12-01 09:48:50|27974.87|27974.87|27974.87|27974.87|27974.87|27974.87|27974.87|27974.87|0
1606816150000|2020-12-01 09:49:10|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|0
1606816230000|2020-12-01 09:50:30|27979.17|27979.17|27974.87|27974.87|27979.17|27979.17|27974.87|27974.87|0
1606816240000|2020-12-01 09:50:40|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|0
1606816260000|2020-12-01 09:51:00|27966.26|27966.26|27961.95|27961.95|27966.26|27966.26|27961.95|27961.95|0
1606816270000|2020-12-01 09:51:10|27970.56|27970.56|27966.26|27966.26|27970.56|27970.56|27966.26|27966.26|0
1606816280000|2020-12-01 09:51:20|27961.95|27961.95|27961.95|27961.95|27961.95|27961.95|27961.95|27961.95|0
1606816310000|2020-12-01 09:51:50|27957.64|27957.64|27953.34|27953.34|27957.64|27957.64|27953.34|27953.34|0
1606816320000|2020-12-01 09:52:00|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|0
1606816340000|2020-12-01 09:52:20|27947.25|27947.25|27938.64|27938.64|27947.25|27947.25|27936.86|27936.86|0
1606816350000|2020-12-01 09:52:30|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|0
1606816370000|2020-12-01 09:52:50|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|0
1606816380000|2020-12-01 09:53:00|27930.03|27930.03|27930.03|27930.03|27930.03|27930.03|27930.03|27930.03|0
1606816390000|2020-12-01 09:53:10|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|0
1606816400000|2020-12-01 09:53:20|27930.03|27930.03|27934.33|27934.33|27934.33|27934.33|27930.03|27930.03|0
1606816440000|2020-12-01 09:54:00|27932.56|27932.56|27932.56|27932.56|27932.56|27932.56|27932.56|27932.56|0
1606816460000|2020-12-01 09:54:20|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|27936.86|0
1606816470000|2020-12-01 09:54:30|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|0
1606816490000|2020-12-01 09:54:50|27930.78|27930.78|27935.08|27935.08|27935.08|27935.08|27926.47|27926.47|0
1606816520000|2020-12-01 09:55:20|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|0
1606816570000|2020-12-01 09:56:10|27943.7|27943.7|27943.7|27943.7|27943.7|27943.7|27943.7|27943.7|0
1606816580000|2020-12-01 09:56:20|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|0
1606816610000|2020-12-01 09:56:50|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|0
1606816630000|2020-12-01 09:57:10|27943.7|27943.7|27943.7|27943.7|27943.7|27943.7|27943.7|27943.7|0
1606816660000|2020-12-01 09:57:40|27945.47|27945.47|27949.78|27949.78|27949.78|27949.78|27945.47|27945.47|0
1606816680000|2020-12-01 09:58:00|27951.56|27951.56|27951.56|27951.56|27951.56|27951.56|27951.56|27951.56|0
1606816690000|2020-12-01 09:58:10|27955.86|27955.86|27955.86|27955.86|27955.86|27955.86|27955.86|27955.86|0
1606816720000|2020-12-01 09:58:40|27957.64|27957.64|27957.64|27957.64|27957.64|27957.64|27957.64|27957.64|0
1606816730000|2020-12-01 09:58:50|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|0
1606816770000|2020-12-01 09:59:30|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|0
1606816780000|2020-12-01 09:59:40|27974.87|27974.87|27979.17|27979.17|27979.17|27979.17|27974.87|27974.87|0
1606816810000|2020-12-01 10:00:10|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|0
1606816820000|2020-12-01 10:00:20|27989.56|27989.56|27998.18|27998.18|27998.18|27998.18|27989.56|27989.56|0
1606816830000|2020-12-01 10:00:30|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|0
1606816840000|2020-12-01 10:00:40|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|0
1606816860000|2020-12-01 10:01:00|28015.4|28015.4|28019.71|28019.71|28019.71|28019.71|28015.4|28015.4|0
1606816870000|2020-12-01 10:01:10|28024.01|28024.01|28024.01|28024.01|28024.01|28024.01|28024.01|28024.01|0
1606816910000|2020-12-01 10:01:50|28022.24|28022.24|28017.93|28017.93|28022.24|28022.24|28017.93|28017.93|0
1606816980000|2020-12-01 10:03:00|28013.62|28013.62|28013.62|28013.62|28013.62|28013.62|28013.62|28013.62|0
1606817000000|2020-12-01 10:03:20|28017.93|28017.93|28015.4|28015.4|28019.71|28019.71|28015.4|28015.4|0
1606817030000|2020-12-01 10:03:50|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|0
1606817090000|2020-12-01 10:04:50|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|0
1606817120000|2020-12-01 10:05:20|28002.48|28002.48|27998.18|27998.18|28002.48|28002.48|27998.18|27998.18|0
1606817240000|2020-12-01 10:07:20|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|0
1606817300000|2020-12-01 10:08:20|27989.56|27989.56|27989.56|27989.56|27989.56|27989.56|27989.56|27989.56|0
1606817310000|2020-12-01 10:08:30|27987.79|27987.79|27989.56|27989.56|27989.56|27989.56|27987.79|27987.79|0
1606817320000|2020-12-01 10:08:40|27985.26|27985.26|28002.48|28002.48|28002.48|28002.48|27985.26|27985.26|0
1606817330000|2020-12-01 10:08:50|28000.71|28000.71|28000.71|28000.71|28000.71|28000.71|28000.71|28000.71|0
1606817370000|2020-12-01 10:09:30|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|0
1606817400000|2020-12-01 10:10:00|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|0
1606817450000|2020-12-01 10:10:50|28005.01|28005.01|28009.32|28009.32|28009.32|28009.32|28005.01|28005.01|0
1606817470000|2020-12-01 10:11:10|28000.71|28000.71|28000.71|28000.71|28000.71|28000.71|28000.71|28000.71|0
1606817480000|2020-12-01 10:11:20|27996.4|27996.4|27993.87|27993.87|27996.4|27996.4|27992.09|27992.09|0
1606817490000|2020-12-01 10:11:30|27998.18|27998.18|28006.04|28006.04|28006.04|28006.04|27998.18|27998.18|0
1606817530000|2020-12-01 10:12:10|27993.12|27993.12|27991.34|27991.34|27993.12|27993.12|27988.81|27988.81|0
1606817560000|2020-12-01 10:12:40|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|0
1606817570000|2020-12-01 10:12:50|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|0
1606817590000|2020-12-01 10:13:10|27991.34|27991.34|27991.34|27991.34|27991.34|27991.34|27991.34|27991.34|0
1606817620000|2020-12-01 10:13:40|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|0
1606817660000|2020-12-01 10:14:20|27978.42|27978.42|27982.73|27982.73|27982.73|27982.73|27978.42|27978.42|0
1606817680000|2020-12-01 10:14:40|27987.04|27987.04|27982.73|27982.73|27987.04|27987.04|27982.73|27982.73|0
1606817700000|2020-12-01 10:15:00|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|0
1606817740000|2020-12-01 10:15:40|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|0
1606817750000|2020-12-01 10:15:50|27975.89|27975.89|27975.89|27975.89|27975.89|27975.89|27975.89|27975.89|0
1606817790000|2020-12-01 10:16:30|27988.81|27988.81|27988.81|27988.81|27988.81|27988.81|27988.81|27988.81|0
1606817820000|2020-12-01 10:17:00|27993.12|27993.12|27993.12|27993.12|27993.12|27993.12|27993.12|27993.12|0
1606817840000|2020-12-01 10:17:20|27988.81|27988.81|27984.51|27984.51|27988.81|27988.81|27984.51|27984.51|0
1606817870000|2020-12-01 10:17:50|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|0
1606817890000|2020-12-01 10:18:10|27978.42|27978.42|27976.65|27976.65|27978.42|27978.42|27976.65|27976.65|0
1606817900000|2020-12-01 10:18:20|27972.34|27972.34|27976.65|27976.65|27976.65|27976.65|27972.34|27972.34|0
1606817910000|2020-12-01 10:18:30|27978.42|27978.42|27982.73|27982.73|27982.73|27982.73|27978.42|27978.42|0
1606817920000|2020-12-01 10:18:40|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|0
1606817930000|2020-12-01 10:18:50|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|0
1606817950000|2020-12-01 10:19:10|27969.81|27969.81|27969.81|27969.81|27969.81|27969.81|27969.81|27969.81|0
1606817980000|2020-12-01 10:19:40|27978.42|27978.42|27974.12|27974.12|27978.42|27978.42|27974.12|27974.12|0
1606818000000|2020-12-01 10:20:00|27978.42|27978.42|27982.73|27982.73|27982.73|27982.73|27978.42|27978.42|0
1606818030000|2020-12-01 10:20:30|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|0
1606818080000|2020-12-01 10:21:20|27976.65|27976.65|27976.65|27976.65|27976.65|27976.65|27976.65|27976.65|0
1606818150000|2020-12-01 10:22:30|27972.34|27972.34|27976.65|27976.65|27976.65|27976.65|27972.34|27972.34|0
1606818170000|2020-12-01 10:22:50|27968.03|27968.03|27968.03|27968.03|27968.03|27968.03|27968.03|27968.03|0
1606818200000|2020-12-01 10:23:20|27972.34|27972.34|27976.65|27976.65|27976.65|27976.65|27972.34|27972.34|0
1606818220000|2020-12-01 10:23:40|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|0
1606818240000|2020-12-01 10:24:00|27985.26|27985.26|27980.95|27980.95|27985.26|27985.26|27980.95|27980.95|0
1606818270000|2020-12-01 10:24:30|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|0
1606818290000|2020-12-01 10:24:50|27969.81|27969.81|27971.59|27971.59|27971.59|27971.59|27969.81|27969.81|0
1606818300000|2020-12-01 10:25:00|27967.28|27967.28|27967.28|27967.28|27967.28|27967.28|27967.28|27967.28|0
1606818310000|2020-12-01 10:25:10|27965.5|27965.5|27961.2|27961.2|27965.5|27965.5|27956.89|27956.89|0
1606818320000|2020-12-01 10:25:20|27962.97|27962.97|27962.97|27962.97|27962.97|27962.97|27962.97|27962.97|0
1606818350000|2020-12-01 10:25:50|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|0
1606818450000|2020-12-01 10:27:30|27962.97|27962.97|27961.2|27961.2|27962.97|27962.97|27959.42|27959.42|0
1606818460000|2020-12-01 10:27:40|27956.89|27956.89|27961.2|27961.2|27961.2|27961.2|27956.89|27956.89|0
1606818480000|2020-12-01 10:28:00|27962.97|27962.97|27967.28|27967.28|27967.28|27967.28|27962.97|27962.97|0
1606818490000|2020-12-01 10:28:10|27975.89|27975.89|27980.2|27980.2|27980.2|27980.2|27975.89|27975.89|0
1606818610000|2020-12-01 10:30:10|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|0
1606818640000|2020-12-01 10:30:40|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|27974.12|0
1606818650000|2020-12-01 10:30:50|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|27978.42|0
1606818660000|2020-12-01 10:31:00|27982.73|27982.73|27987.04|27987.04|27987.04|27987.04|27982.73|27982.73|0
1606818690000|2020-12-01 10:31:30|27990.59|27990.59|27988.81|27988.81|27990.59|27990.59|27988.81|27988.81|0
1606818700000|2020-12-01 10:31:40|27985.26|27985.26|27987.04|27987.04|27987.04|27987.04|27985.26|27985.26|0
1606818720000|2020-12-01 10:32:00|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|0
1606818730000|2020-12-01 10:32:10|28000.98|28000.98|28000.98|28000.98|28000.98|28000.98|28000.98|28000.98|0
1606818740000|2020-12-01 10:32:20|27996.67|27996.67|27996.67|27996.67|27996.67|27996.67|27996.67|27996.67|0
1606818750000|2020-12-01 10:32:30|27993.12|27993.12|27988.81|27988.81|27993.12|27993.12|27988.81|27988.81|0
1606818760000|2020-12-01 10:32:40|27997.43|27997.43|27997.43|27997.43|27997.43|27997.43|27997.43|27997.43|0
1606818820000|2020-12-01 10:33:40|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|0
1606818850000|2020-12-01 10:34:10|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|0
1606818870000|2020-12-01 10:34:30|28014.65|28014.65|28014.65|28014.65|28014.65|28014.65|28014.65|28014.65|0
1606818880000|2020-12-01 10:34:40|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|0
1606818890000|2020-12-01 10:34:50|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|0
1606819050000|2020-12-01 10:37:30|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|0
1606819130000|2020-12-01 10:38:50|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|28006.04|0
1606819180000|2020-12-01 10:39:40|28001.73|28001.73|27999.95|27999.95|28001.73|28001.73|27999.95|27999.95|0
1606819190000|2020-12-01 10:39:50|27995.65|27995.65|27992.09|27992.09|27995.65|27995.65|27992.09|27992.09|0
1606819200000|2020-12-01 10:40:00|27990.32|27990.32|27984.23|27984.23|27990.32|27990.32|27984.23|27984.23|0
1606819230000|2020-12-01 10:40:30|27982.45|27982.45|27982.45|27982.45|27982.45|27982.45|27982.45|27982.45|0
1606819240000|2020-12-01 10:40:40|27980.68|27980.68|27980.68|27980.68|27980.68|27980.68|27980.68|27980.68|0
1606819270000|2020-12-01 10:41:10|27976.37|27976.37|27972.06|27972.06|27976.37|27976.37|27972.06|27972.06|0
1606819310000|2020-12-01 10:41:50|27984.98|27984.98|27980.68|27980.68|27984.98|27984.98|27980.68|27980.68|0
1606819340000|2020-12-01 10:42:20|27976.37|27976.37|27976.37|27976.37|27976.37|27976.37|27976.37|27976.37|0
1606819350000|2020-12-01 10:42:30|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|0
1606819390000|2020-12-01 10:43:10|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|0
1606819410000|2020-12-01 10:43:30|27969.54|27969.54|27969.54|27969.54|27969.54|27969.54|27969.54|27969.54|0
1606819460000|2020-12-01 10:44:20|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|27973.84|0
1606819510000|2020-12-01 10:45:10|27970.29|27970.29|27970.29|27970.29|27970.29|27970.29|27970.29|27970.29|0
1606819520000|2020-12-01 10:45:20|27974.59|27974.59|27974.59|27974.59|27974.59|27974.59|27974.59|27974.59|0
1606819550000|2020-12-01 10:45:50|27978.9|27978.9|27974.59|27974.59|27978.9|27978.9|27974.59|27974.59|0
1606819560000|2020-12-01 10:46:00|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|0
1606819610000|2020-12-01 10:46:50|27973.84|27973.84|27973.84|27973.84|27978.15|27978.15|27973.84|27973.84|0
1606819700000|2020-12-01 10:48:20|27978.15|27978.15|27990.32|27990.32|28003.23|28003.23|27978.15|27978.15|0
1606819710000|2020-12-01 10:48:30|27994.62|27994.62|27998.93|27998.93|27998.93|27998.93|27994.62|27994.62|0
1606819720000|2020-12-01 10:48:40|28003.23|28003.23|28007.54|28007.54|28007.54|28007.54|28003.23|28003.23|0
1606819730000|2020-12-01 10:48:50|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|0
1606819770000|2020-12-01 10:49:30|28016.43|28016.43|28007.82|28007.82|28016.43|28016.43|28007.82|28007.82|0
1606819820000|2020-12-01 10:50:20|28012.12|28012.12|28012.12|28012.12|28012.12|28012.12|28012.12|28012.12|0
1606819840000|2020-12-01 10:50:40|28020.73|28020.73|28020.73|28020.73|28020.73|28020.73|28020.73|28020.73|0
1606819850000|2020-12-01 10:50:50|28016.43|28016.43|28016.43|28016.43|28016.43|28016.43|28016.43|28016.43|0
1606819860000|2020-12-01 10:51:00|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|28010.34|0
1606819900000|2020-12-01 10:51:40|28006.04|28006.04|27998.18|27998.18|28006.04|28006.04|27998.18|27998.18|0
1606819910000|2020-12-01 10:51:50|27993.87|27993.87|27989.56|27989.56|27993.87|27993.87|27989.56|27989.56|0
1606819920000|2020-12-01 10:52:00|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|0
1606819940000|2020-12-01 10:52:20|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|0
1606819960000|2020-12-01 10:52:40|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|0
1606819970000|2020-12-01 10:52:50|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|0
1606819980000|2020-12-01 10:53:00|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|0
1606820020000|2020-12-01 10:53:40|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|0
1606820040000|2020-12-01 10:54:00|27993.87|27993.87|27993.87|27993.87|27998.18|27998.18|27993.87|27993.87|0
1606820070000|2020-12-01 10:54:30|27989.56|27989.56|27989.56|27989.56|27989.56|27989.56|27989.56|27989.56|0
1606820100000|2020-12-01 10:55:00|27985.26|27985.26|27985.26|27985.26|27989.56|27989.56|27985.26|27985.26|0
1606820110000|2020-12-01 10:55:10|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|0
1606820120000|2020-12-01 10:55:20|27979.17|27979.17|27979.17|27979.17|27979.17|27979.17|27979.17|27979.17|0
1606820130000|2020-12-01 10:55:30|27987.79|27987.79|27983.48|27983.48|27987.79|27987.79|27983.48|27983.48|0
1606820180000|2020-12-01 10:56:20|27992.09|27992.09|27992.09|27992.09|27992.09|27992.09|27992.09|27992.09|0
1606820220000|2020-12-01 10:57:00|27996.4|27996.4|27996.4|27996.4|27996.4|27996.4|27996.4|27996.4|0
1606820260000|2020-12-01 10:57:40|27992.09|27992.09|27992.09|27992.09|27992.09|27992.09|27992.09|27992.09|0
1606820270000|2020-12-01 10:57:50|27987.79|27987.79|27983.48|27983.48|27987.79|27987.79|27983.48|27983.48|0
1606820280000|2020-12-01 10:58:00|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|0
1606820300000|2020-12-01 10:58:20|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|27983.48|0
1606820320000|2020-12-01 10:58:40|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|27987.79|0
1606820340000|2020-12-01 10:59:00|27992.09|27992.09|27996.4|27996.4|27996.4|27996.4|27992.09|27992.09|0
1606820350000|2020-12-01 10:59:10|27998.18|27998.18|28002.48|28002.48|28002.48|28002.48|27998.18|27998.18|0
1606820410000|2020-12-01 11:00:10|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|28011.1|0
1606820420000|2020-12-01 11:00:20|28015.4|28015.4|28019.71|28019.71|28019.71|28019.71|28015.4|28015.4|0
1606820430000|2020-12-01 11:00:30|28015.4|28015.4|28015.4|28015.4|28019.71|28019.71|28015.4|28015.4|0
1606820460000|2020-12-01 11:01:00|28019.71|28019.71|28019.71|28019.71|28019.71|28019.71|28019.71|28019.71|0
1606820470000|2020-12-01 11:01:10|28015.4|28015.4|28015.4|28015.4|28015.4|28015.4|28015.4|28015.4|0
1606820500000|2020-12-01 11:01:40|28019.71|28019.71|28005.01|28005.01|28019.71|28019.71|28005.01|28005.01|0
1606820510000|2020-12-01 11:01:50|28003.23|28003.23|27998.93|27998.93|28003.23|28003.23|27998.93|27998.93|0
1606820530000|2020-12-01 11:02:10|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|0
1606820550000|2020-12-01 11:02:30|27998.93|27998.93|27998.93|27998.93|27998.93|27998.93|27998.93|27998.93|0
1606820570000|2020-12-01 11:02:50|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|27994.62|0
1606820590000|2020-12-01 11:03:10|27998.93|27998.93|27998.93|27998.93|27998.93|27998.93|27998.93|27998.93|0
1606820600000|2020-12-01 11:03:20|27997.15|27997.15|27995.37|27995.37|27997.15|27997.15|27995.37|27995.37|0
1606820610000|2020-12-01 11:03:30|27986.76|27986.76|27991.07|27991.07|27991.07|27991.07|27986.76|27986.76|0
1606820620000|2020-12-01 11:03:40|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|0
1606820630000|2020-12-01 11:03:50|28001.46|28001.46|28001.46|28001.46|28001.46|28001.46|28001.46|28001.46|0
1606820660000|2020-12-01 11:04:20|27997.15|27997.15|27995.37|27995.37|27997.15|27997.15|27995.37|27995.37|0
1606820680000|2020-12-01 11:04:40|27999.68|27999.68|27999.68|27999.68|27999.68|27999.68|27999.68|27999.68|0
1606820700000|2020-12-01 11:05:00|28001.46|28001.46|28001.46|28001.46|28001.46|28001.46|28001.46|28001.46|0
1606820800000|2020-12-01 11:06:40|27997.15|27997.15|27997.15|27997.15|27997.15|27997.15|27997.15|27997.15|0
1606820820000|2020-12-01 11:07:00|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|0
1606820890000|2020-12-01 11:08:10|27988.54|27988.54|27984.23|27984.23|27988.54|27988.54|27984.23|27984.23|0
1606820900000|2020-12-01 11:08:20|27979.93|27979.93|27984.23|27984.23|27984.23|27984.23|27979.93|27979.93|0
1606820940000|2020-12-01 11:09:00|27975.62|27975.62|27975.62|27975.62|27975.62|27975.62|27975.62|27975.62|0
1606820980000|2020-12-01 11:09:40|27969.54|27969.54|27969.54|27969.54|27969.54|27969.54|27969.54|27969.54|0
1606821010000|2020-12-01 11:10:10|27965.23|27965.23|27965.23|27965.23|27965.23|27965.23|27965.23|27965.23|0
1606821020000|2020-12-01 11:10:20|27960.92|27960.92|27962.7|27962.7|27962.7|27962.7|27960.92|27960.92|0
1606821040000|2020-12-01 11:10:40|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|0
1606821100000|2020-12-01 11:11:40|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|0
1606821110000|2020-12-01 11:11:50|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|0
1606821180000|2020-12-01 11:13:00|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|0
1606821190000|2020-12-01 11:13:10|27973.09|27973.09|27971.31|27971.31|27973.09|27973.09|27971.31|27971.31|0
1606821220000|2020-12-01 11:13:40|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|0
1606821250000|2020-12-01 11:14:10|27962.7|27962.7|27962.7|27962.7|27962.7|27962.7|27962.7|27962.7|0
1606821260000|2020-12-01 11:14:20|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|0
1606821270000|2020-12-01 11:14:30|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|27971.31|0
1606821280000|2020-12-01 11:14:40|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|27967.01|0
1606821360000|2020-12-01 11:16:00|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|0
1606821430000|2020-12-01 11:17:10|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|0
1606821460000|2020-12-01 11:17:40|27964.48|27964.48|27964.48|27964.48|27964.48|27964.48|27964.48|27964.48|0
1606821480000|2020-12-01 11:18:00|27960.17|27960.17|27960.17|27960.17|27960.17|27960.17|27960.17|27960.17|0
1606821490000|2020-12-01 11:18:10|27968.78|27968.78|27968.78|27968.78|27968.78|27968.78|27968.78|27968.78|0
1606821500000|2020-12-01 11:18:20|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|0
1606821530000|2020-12-01 11:18:50|27976.65|27976.65|27976.65|27976.65|27976.65|27976.65|27976.65|27976.65|0
1606821560000|2020-12-01 11:19:20|27978.42|27978.42|27982.73|27982.73|27982.73|27982.73|27978.42|27978.42|0
1606821600000|2020-12-01 11:20:00|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|27987.04|0
1606821610000|2020-12-01 11:20:10|27991.34|27991.34|27991.34|27991.34|27991.34|27991.34|27991.34|27991.34|0
1606821630000|2020-12-01 11:20:30|27995.65|27995.65|28002.76|28002.76|28002.76|28002.76|27991.34|27991.34|0
1606821700000|2020-12-01 11:21:40|27998.45|27998.45|27998.45|27998.45|27998.45|27998.45|27998.45|27998.45|0
1606821750000|2020-12-01 11:22:30|28002.01|28002.01|27991.62|27991.62|28002.01|28002.01|27991.62|27991.62|0
1606821840000|2020-12-01 11:24:00|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|0
1606821890000|2020-12-01 11:24:50|27997.7|27997.7|27997.7|27997.7|27997.7|27997.7|27997.7|27997.7|0
1606821920000|2020-12-01 11:25:20|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|0
1606821930000|2020-12-01 11:25:30|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|0
1606821960000|2020-12-01 11:26:00|28005.56|28005.56|28009.87|28009.87|28009.87|28009.87|28005.56|28005.56|0
1606821970000|2020-12-01 11:26:10|28018.48|28018.48|28018.48|28018.48|28018.48|28018.48|28018.48|28018.48|0
1606821990000|2020-12-01 11:26:30|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|0
1606822070000|2020-12-01 11:27:50|28020.26|28020.26|28018.48|28018.48|28020.26|28020.26|28018.48|28018.48|0
1606822080000|2020-12-01 11:28:00|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|0
1606822130000|2020-12-01 11:28:50|28021.01|28021.01|28021.01|28021.01|28021.01|28021.01|28021.01|28021.01|0
1606822150000|2020-12-01 11:29:10|28019.23|28019.23|28013.15|28013.15|28019.23|28019.23|28013.15|28013.15|0
1606822170000|2020-12-01 11:29:30|28008.84|28008.84|28008.84|28008.84|28008.84|28008.84|28008.84|28008.84|0
1606822190000|2020-12-01 11:29:50|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|0
1606822200000|2020-12-01 11:30:00|28008.84|28008.84|28010.62|28010.62|28012.4|28012.4|28008.84|28008.84|0
1606822250000|2020-12-01 11:30:50|28006.31|28006.31|28010.62|28010.62|28010.62|28010.62|28006.31|28006.31|0
1606822260000|2020-12-01 11:31:00|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|0
1606822270000|2020-12-01 11:31:10|28014.17|28014.17|28018.48|28018.48|28018.48|28018.48|28014.17|28014.17|0
1606822290000|2020-12-01 11:31:30|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|0
1606822310000|2020-12-01 11:31:50|28021.01|28021.01|28021.01|28021.01|28021.01|28021.01|28021.01|28021.01|0
1606822390000|2020-12-01 11:33:10|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1606822400000|2020-12-01 11:33:20|28028.87|28028.87|28030.65|28030.65|28030.65|28030.65|28028.87|28028.87|0
1606822420000|2020-12-01 11:33:40|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|0
1606822450000|2020-12-01 11:34:10|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|0
1606822470000|2020-12-01 11:34:30|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|0
1606822500000|2020-12-01 11:35:00|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|0
1606822580000|2020-12-01 11:36:20|28034.95|28034.95|28034.95|28034.95|28034.95|28034.95|28034.95|28034.95|0
1606822620000|2020-12-01 11:37:00|28036.73|28036.73|28033.18|28033.18|28036.73|28036.73|28033.18|28033.18|0
1606822710000|2020-12-01 11:38:30|28028.87|28028.87|28024.56|28024.56|28028.87|28028.87|28024.56|28024.56|0
1606822760000|2020-12-01 11:39:20|28026.34|28026.34|28014.93|28014.93|28026.34|28026.34|28014.93|28014.93|0
1606822790000|2020-12-01 11:39:50|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|0
1606822800000|2020-12-01 11:40:00|28006.31|28006.31|28006.31|28006.31|28006.31|28006.31|28006.31|28006.31|0
1606822810000|2020-12-01 11:40:10|28002.01|28002.01|28002.01|28002.01|28002.01|28002.01|28002.01|28002.01|0
1606822830000|2020-12-01 11:40:30|28006.31|28006.31|28012.4|28012.4|28012.4|28012.4|28006.31|28006.31|0
1606822850000|2020-12-01 11:40:50|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|0
1606822880000|2020-12-01 11:41:20|28045.07|28045.07|28032.15|28032.15|28045.07|28045.07|28032.15|28032.15|0
1606822890000|2020-12-01 11:41:30|28027.84|28027.84|28027.84|28027.84|28027.84|28027.84|28027.84|28027.84|0
1606822930000|2020-12-01 11:42:10|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|28023.54|0
1606822940000|2020-12-01 11:42:20|28019.23|28019.23|28019.23|28019.23|28019.23|28019.23|28019.23|28019.23|0
1606822970000|2020-12-01 11:42:50|28013.15|28013.15|28011.37|28011.37|28013.15|28013.15|28011.37|28011.37|0
1606822980000|2020-12-01 11:43:00|28009.59|28009.59|28007.82|28007.82|28009.59|28009.59|28007.82|28007.82|0
1606823090000|2020-12-01 11:44:50|28003.51|28003.51|28003.51|28003.51|28003.51|28003.51|28003.51|28003.51|0
1606823160000|2020-12-01 11:46:00|27999.2|27999.2|27994.9|27994.9|27999.2|27999.2|27994.9|27994.9|0
1606823180000|2020-12-01 11:46:20|27993.12|27993.12|27988.81|27988.81|27993.12|27993.12|27988.81|27988.81|0
1606823290000|2020-12-01 11:48:10|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|0
1606823300000|2020-12-01 11:48:20|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|0
1606823330000|2020-12-01 11:48:50|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|27980.2|0
1606823340000|2020-12-01 11:49:00|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|27984.51|0
1606823400000|2020-12-01 11:50:00|27982.73|27982.73|27974.87|27974.87|27982.73|27982.73|27974.87|27974.87|0
1606823420000|2020-12-01 11:50:20|27970.56|27970.56|27972.34|27972.34|27972.34|27972.34|27968.78|27968.78|0
1606823430000|2020-12-01 11:50:30|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|27970.56|0
1606823440000|2020-12-01 11:50:40|27968.78|27968.78|27970.56|27970.56|27970.56|27970.56|27968.78|27968.78|0
1606823450000|2020-12-01 11:50:50|27968.78|27968.78|27970.56|27970.56|27970.56|27970.56|27968.78|27968.78|0
1606823500000|2020-12-01 11:51:40|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|27966.26|0
1606823550000|2020-12-01 11:52:30|27974.87|27974.87|27970.56|27970.56|27974.87|27974.87|27970.56|27970.56|0
1606823590000|2020-12-01 11:53:10|27972.34|27972.34|27978.42|27978.42|27980.2|27980.2|27972.34|27972.34|0
1606823600000|2020-12-01 11:53:20|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|27982.73|0
1606823660000|2020-12-01 11:54:20|27980.95|27980.95|27979.17|27979.17|27980.95|27980.95|27979.17|27979.17|0
1606823670000|2020-12-01 11:54:30|27984.51|27984.51|27982.73|27982.73|27984.51|27984.51|27982.73|27982.73|0
1606823710000|2020-12-01 11:55:10|27995.65|27995.65|27991.34|27991.34|27995.65|27995.65|27991.34|27991.34|0
1606823800000|2020-12-01 11:56:40|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|0
1606823890000|2020-12-01 11:58:10|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|0
1606823900000|2020-12-01 11:58:20|28004.54|28004.54|28004.54|28004.54|28004.54|28004.54|28004.54|28004.54|0
1606823970000|2020-12-01 11:59:30|27998.45|27998.45|28000.23|28000.23|28000.23|28000.23|27998.45|27998.45|0
1606823980000|2020-12-01 11:59:40|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|0
1606824020000|2020-12-01 12:00:20|27992.37|27992.37|27988.06|27988.06|27992.37|27992.37|27988.06|27988.06|0
1606824030000|2020-12-01 12:00:30|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|27992.37|0
1606824060000|2020-12-01 12:01:00|27996.67|27996.67|28004.54|28004.54|28004.54|28004.54|27996.67|27996.67|0
1606824080000|2020-12-01 12:01:20|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|28000.23|0
1606824090000|2020-12-01 12:01:30|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|0
1606824130000|2020-12-01 12:02:10|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|0
1606824150000|2020-12-01 12:02:30|28012.4|28012.4|28003.78|28003.78|28012.4|28012.4|28003.78|28003.78|0
1606824170000|2020-12-01 12:02:50|28012.4|28012.4|28021.01|28021.01|28021.01|28021.01|28012.4|28012.4|0
1606824180000|2020-12-01 12:03:00|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|0
1606824220000|2020-12-01 12:03:40|28014.93|28014.93|28014.93|28014.93|28014.93|28014.93|28014.93|28014.93|0
1606824280000|2020-12-01 12:04:40|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|28016.7|0
1606824300000|2020-12-01 12:05:00|28020.26|28020.26|28028.87|28028.87|28028.87|28028.87|28020.26|28020.26|0
1606824340000|2020-12-01 12:05:40|28024.56|28024.56|28028.87|28028.87|28028.87|28028.87|28024.56|28024.56|0
1606824350000|2020-12-01 12:05:50|28024.56|28024.56|28028.87|28028.87|28028.87|28028.87|28024.56|28024.56|0
1606824360000|2020-12-01 12:06:00|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1606824400000|2020-12-01 12:06:40|28020.26|28020.26|28015.95|28015.95|28020.26|28020.26|28015.95|28015.95|0
1606824420000|2020-12-01 12:07:00|28012.4|28012.4|28010.62|28010.62|28012.4|28012.4|28010.62|28010.62|0
1606824450000|2020-12-01 12:07:30|28012.4|28012.4|28014.17|28014.17|28014.17|28014.17|28012.4|28012.4|0
1606824490000|2020-12-01 12:08:10|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|0
1606824540000|2020-12-01 12:09:00|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|0
1606824550000|2020-12-01 12:09:10|28003.78|28003.78|28008.09|28008.09|28008.09|28008.09|28003.78|28003.78|0
1606824560000|2020-12-01 12:09:20|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|28012.4|0
1606824620000|2020-12-01 12:10:20|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|0
1606824640000|2020-12-01 12:10:40|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|0
1606824740000|2020-12-01 12:12:20|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|28022.04|0
1606824760000|2020-12-01 12:12:40|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|28026.34|0
1606824800000|2020-12-01 12:13:20|28022.04|28022.04|28022.04|28022.04|28023.81|28023.81|28022.04|28022.04|0
1606824850000|2020-12-01 12:14:10|28017.73|28017.73|28022.04|28022.04|28022.04|28022.04|28017.73|28017.73|0
1606824940000|2020-12-01 12:15:40|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|0
1606824970000|2020-12-01 12:16:10|28015.95|28015.95|28020.26|28020.26|28020.26|28020.26|28015.95|28015.95|0
1606824980000|2020-12-01 12:16:20|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1606824990000|2020-12-01 12:16:30|28028.87|28028.87|28028.87|28028.87|28028.87|28028.87|28028.87|28028.87|0
1606825000000|2020-12-01 12:16:40|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|0
1606825080000|2020-12-01 12:18:00|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|28015.95|0
1606825110000|2020-12-01 12:18:30|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|0
1606825130000|2020-12-01 12:18:50|28018.48|28018.48|28018.48|28018.48|28018.48|28018.48|28018.48|28018.48|0
1606825150000|2020-12-01 12:19:10|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|0
1606825170000|2020-12-01 12:19:30|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|28009.87|0
1606825180000|2020-12-01 12:19:40|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|0
1606825200000|2020-12-01 12:20:00|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|28003.78|0
1606825230000|2020-12-01 12:20:30|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|0
1606825280000|2020-12-01 12:21:20|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|0
1606825320000|2020-12-01 12:22:00|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|27999.48|0
1606825340000|2020-12-01 12:22:20|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|0
1606825350000|2020-12-01 12:22:30|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|0
1606825370000|2020-12-01 12:22:50|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|28001.25|0
1606825430000|2020-12-01 12:23:50|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|28005.56|0
1606825440000|2020-12-01 12:24:00|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|0
1606825520000|2020-12-01 12:25:20|28004.81|28004.81|28000.5|28000.5|28004.81|28004.81|28000.5|28000.5|0
1606825550000|2020-12-01 12:25:50|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|28009.12|0
1606825570000|2020-12-01 12:26:10|28004.81|28004.81|28004.81|28004.81|28004.81|28004.81|28004.81|28004.81|0
1606825620000|2020-12-01 12:27:00|28000.5|28000.5|27982.25|27982.25|28000.5|28000.5|27977.95|27977.95|0
1606825640000|2020-12-01 12:27:20|27977.95|27977.95|27980.47|27980.47|27982.25|27982.25|27977.95|27977.95|0
1606825650000|2020-12-01 12:27:30|27971.86|27971.86|27980.47|27980.47|27980.47|27980.47|27971.86|27971.86|0
1606825670000|2020-12-01 12:27:50|27971.86|27971.86|27971.86|27971.86|27976.17|27976.17|27971.86|27971.86|0
1606825680000|2020-12-01 12:28:00|27967.56|27967.56|27965.78|27965.78|27967.56|27967.56|27965.78|27965.78|0
1606825700000|2020-12-01 12:28:20|27957.17|27957.17|27957.17|27957.17|27961.47|27961.47|27957.17|27957.17|0
1606825720000|2020-12-01 12:28:40|27953.61|27953.61|27953.61|27953.61|27953.61|27953.61|27953.61|27953.61|0
1606825740000|2020-12-01 12:29:00|27951.83|27951.83|27951.83|27951.83|27951.83|27951.83|27951.83|27951.83|0
1606825790000|2020-12-01 12:29:50|27947.53|27947.53|27941.44|27941.44|27947.53|27947.53|27941.44|27941.44|0
1606825800000|2020-12-01 12:30:00|27937.14|27937.14|27932.83|27932.83|27937.14|27937.14|27932.83|27932.83|0
1606825820000|2020-12-01 12:30:20|27937.14|27937.14|27932.83|27932.83|27937.14|27937.14|27932.83|27932.83|0
1606825870000|2020-12-01 12:31:10|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|0
1606825880000|2020-12-01 12:31:20|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|0
1606826040000|2020-12-01 12:34:00|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|0
1606826050000|2020-12-01 12:34:10|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|27941.44|0
1606826080000|2020-12-01 12:34:40|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|27937.14|0
1606826130000|2020-12-01 12:35:30|27932.83|27932.83|27931.05|27931.05|27932.83|27932.83|27931.05|27931.05|0
1606826140000|2020-12-01 12:35:40|27918.13|27918.13|27918.13|27918.13|27918.13|27918.13|27918.13|27918.13|0
1606826150000|2020-12-01 12:35:50|27922.44|27922.44|27926.75|27926.75|27926.75|27926.75|27922.44|27922.44|0
1606826180000|2020-12-01 12:36:20|27928.52|27928.52|27937.14|27937.14|27937.14|27937.14|27928.52|27928.52|0
1606826230000|2020-12-01 12:37:10|27938.91|27938.91|27940.69|27940.69|27940.69|27940.69|27938.91|27938.91|0
1606826240000|2020-12-01 12:37:20|27942.47|27942.47|27951.08|27951.08|27951.08|27951.08|27942.47|27942.47|0
1606826330000|2020-12-01 12:38:50|27949.3|27949.3|27949.3|27949.3|27949.3|27949.3|27949.3|27949.3|0
1606826350000|2020-12-01 12:39:10|27951.08|27951.08|27951.08|27951.08|27951.08|27951.08|27951.08|27951.08|0
1606826400000|2020-12-01 12:40:00|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|0
1606826410000|2020-12-01 12:40:10|27959.69|27959.69|27959.69|27959.69|27959.69|27959.69|27959.69|27959.69|0
1606826430000|2020-12-01 12:40:30|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|27955.39|0
1606826480000|2020-12-01 12:41:20|27942.47|27942.47|27942.47|27942.47|27942.47|27942.47|27942.47|27942.47|0
1606826510000|2020-12-01 12:41:50|27946.78|27946.78|27933.86|27933.86|27946.78|27946.78|27933.86|27933.86|0
1606826520000|2020-12-01 12:42:00|27946.78|27946.78|27944.25|27944.25|27946.78|27946.78|27942.47|27942.47|0
1606826560000|2020-12-01 12:42:40|27948.55|27948.55|27948.55|27948.55|27948.55|27948.55|27948.55|27948.55|0
1606826580000|2020-12-01 12:43:00|27950.33|27950.33|27950.33|27950.33|27950.33|27950.33|27950.33|27950.33|0
1606826620000|2020-12-01 12:43:40|27941.72|27941.72|27933.1|27933.1|27941.72|27941.72|27924.49|27924.49|0
1606826630000|2020-12-01 12:43:50|27924.49|27924.49|27933.1|27933.1|27933.1|27933.1|27920.19|27920.19|0
1606826640000|2020-12-01 12:44:00|27924.49|27924.49|27928.8|27928.8|27928.8|27928.8|27924.49|27924.49|0
1606826650000|2020-12-01 12:44:10|27927.02|27927.02|27927.02|27927.02|27927.02|27927.02|27927.02|27927.02|0
1606826670000|2020-12-01 12:44:30|27925.24|27925.24|27925.24|27925.24|27925.24|27925.24|27925.24|27925.24|0
1606826680000|2020-12-01 12:44:40|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|0
1606826690000|2020-12-01 12:44:50|27914.85|27914.85|27914.85|27914.85|27914.85|27914.85|27914.85|27914.85|0
1606826700000|2020-12-01 12:45:00|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|0
1606826770000|2020-12-01 12:46:10|27923.47|27923.47|27927.77|27927.77|27932.08|27932.08|27923.47|27923.47|0
1606826780000|2020-12-01 12:46:20|27932.08|27932.08|27932.08|27932.08|27932.08|27932.08|27932.08|27932.08|0
1606826790000|2020-12-01 12:46:30|27927.77|27927.77|27941.72|27941.72|27941.72|27941.72|27927.77|27927.77|0
1606826800000|2020-12-01 12:46:40|27946.02|27946.02|27947.8|27947.8|27947.8|27947.8|27946.02|27946.02|0
1606826810000|2020-12-01 12:46:50|27952.11|27952.11|27947.8|27947.8|27952.11|27952.11|27947.8|27947.8|0
1606826840000|2020-12-01 12:47:20|27943.5|27943.5|27945.27|27945.27|27945.27|27945.27|27934.88|27934.88|0
1606826850000|2020-12-01 12:47:30|27943.5|27943.5|27943.5|27943.5|27943.5|27943.5|27943.5|27943.5|0
1606826870000|2020-12-01 12:47:50|27947.8|27947.8|27941.72|27941.72|27947.8|27947.8|27933.1|27933.1|0
1606826880000|2020-12-01 12:48:00|27939.94|27939.94|27931.33|27931.33|27939.94|27939.94|27931.33|27931.33|0
1606826890000|2020-12-01 12:48:10|27927.02|27927.02|27922.71|27922.71|27927.02|27927.02|27922.71|27922.71|0
1606826900000|2020-12-01 12:48:20|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|0
1606826920000|2020-12-01 12:48:40|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27917.38|27917.38|0
1606826930000|2020-12-01 12:48:50|27915.61|27915.61|27915.61|27915.61|27915.61|27915.61|27915.61|27915.61|0
1606826940000|2020-12-01 12:49:00|27913.83|27913.83|27913.83|27913.83|27913.83|27913.83|27913.83|27913.83|0
1606826960000|2020-12-01 12:49:20|27909.52|27909.52|27909.52|27909.52|27909.52|27909.52|27909.52|27909.52|0
1606827010000|2020-12-01 12:50:10|27913.83|27913.83|27913.83|27913.83|27913.83|27913.83|27913.83|27913.83|0
1606827050000|2020-12-01 12:50:50|27909.52|27909.52|27909.52|27909.52|27909.52|27909.52|27909.52|27909.52|0
1606827060000|2020-12-01 12:51:00|27905.97|27905.97|27905.97|27905.97|27905.97|27905.97|27905.97|27905.97|0
1606827070000|2020-12-01 12:51:10|27904.19|27904.19|27895.58|27895.58|27904.19|27904.19|27895.58|27895.58|0
1606827080000|2020-12-01 12:51:20|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|0
1606827090000|2020-12-01 12:51:30|27886.96|27886.96|27886.96|27886.96|27886.96|27886.96|27886.96|27886.96|0
1606827120000|2020-12-01 12:52:00|27878.35|27878.35|27878.35|27878.35|27878.35|27878.35|27878.35|27878.35|0
1606827150000|2020-12-01 12:52:30|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|0
1606827210000|2020-12-01 12:53:30|27873.02|27873.02|27877.32|27877.32|27877.32|27877.32|27873.02|27873.02|0
1606827230000|2020-12-01 12:53:50|27881.63|27881.63|27866.93|27866.93|27881.63|27881.63|27866.93|27866.93|0
1606827240000|2020-12-01 12:54:00|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|0
1606827270000|2020-12-01 12:54:30|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|0
1606827300000|2020-12-01 12:55:00|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|0
1606827310000|2020-12-01 12:55:10|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|0
1606827370000|2020-12-01 12:56:10|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|0
1606827380000|2020-12-01 12:56:20|27873.02|27873.02|27873.02|27873.02|27873.02|27873.02|27873.02|27873.02|0
1606827390000|2020-12-01 12:56:30|27876.57|27876.57|27882.66|27882.66|27882.66|27882.66|27876.57|27876.57|0
1606827400000|2020-12-01 12:56:40|27886.96|27886.96|27885.19|27885.19|27886.96|27886.96|27885.19|27885.19|0
1606827430000|2020-12-01 12:57:10|27883.41|27883.41|27879.1|27879.1|27883.41|27883.41|27879.1|27879.1|0
1606827440000|2020-12-01 12:57:20|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|0
1606827460000|2020-12-01 12:57:40|27870.49|27870.49|27870.49|27870.49|27870.49|27870.49|27870.49|27870.49|0
1606827480000|2020-12-01 12:58:00|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|0
1606827540000|2020-12-01 12:59:00|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|0
1606827550000|2020-12-01 12:59:10|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|0
1606827570000|2020-12-01 12:59:30|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|0
1606827600000|2020-12-01 13:00:00|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|27881.63|0
1606827620000|2020-12-01 13:00:20|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|0
1606827640000|2020-12-01 13:00:40|27875.55|27875.55|27875.55|27875.55|27875.55|27875.55|27875.55|27875.55|0
1606827670000|2020-12-01 13:01:10|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|27871.24|0
1606827720000|2020-12-01 13:02:00|27869.46|27869.46|27869.46|27869.46|27869.46|27869.46|27869.46|27869.46|0
1606827740000|2020-12-01 13:02:20|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|0
1606827800000|2020-12-01 13:03:20|27869.46|27869.46|27869.46|27869.46|27869.46|27869.46|27869.46|27869.46|0
1606827820000|2020-12-01 13:03:40|27867.69|27867.69|27871.24|27871.24|27871.24|27871.24|27867.69|27867.69|0
1606827840000|2020-12-01 13:04:00|27879.85|27879.85|27875.55|27875.55|27879.85|27879.85|27875.55|27875.55|0
1606827850000|2020-12-01 13:04:10|27877.32|27877.32|27875.55|27875.55|27877.32|27877.32|27875.55|27875.55|0
1606827860000|2020-12-01 13:04:20|27871.24|27871.24|27862.63|27862.63|27871.24|27871.24|27862.63|27862.63|0
1606827870000|2020-12-01 13:04:30|27858.32|27858.32|27858.32|27858.32|27858.32|27858.32|27858.32|27858.32|0
1606827900000|2020-12-01 13:05:00|27860.1|27860.1|27860.1|27860.1|27860.1|27860.1|27860.1|27860.1|0
1606827910000|2020-12-01 13:05:10|27858.32|27858.32|27854.02|27854.02|27858.32|27858.32|27854.02|27854.02|0
1606827940000|2020-12-01 13:05:40|27849.71|27849.71|27849.71|27849.71|27849.71|27849.71|27849.71|27849.71|0
1606827990000|2020-12-01 13:06:30|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|0
1606828000000|2020-12-01 13:06:40|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|0
1606828020000|2020-12-01 13:07:00|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|0
1606828030000|2020-12-01 13:07:10|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|0
1606828040000|2020-12-01 13:07:20|27860.1|27860.1|27863.65|27863.65|27863.65|27863.65|27860.1|27860.1|0
1606828050000|2020-12-01 13:07:30|27861.88|27861.88|27863.65|27863.65|27863.65|27863.65|27861.88|27861.88|0
1606828100000|2020-12-01 13:08:20|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|0
1606828190000|2020-12-01 13:09:50|27857.57|27857.57|27857.57|27857.57|27857.57|27857.57|27857.57|27857.57|0
1606828200000|2020-12-01 13:10:00|27859.35|27859.35|27859.35|27859.35|27859.35|27859.35|27859.35|27859.35|0
1606828210000|2020-12-01 13:10:10|27857.57|27857.57|27848.96|27848.96|27857.57|27857.57|27848.96|27848.96|0
1606828260000|2020-12-01 13:11:00|27844.65|27844.65|27836.79|27836.79|27844.65|27844.65|27836.79|27836.79|0
1606828300000|2020-12-01 13:11:40|27832.48|27832.48|27832.48|27832.48|27832.48|27832.48|27832.48|27832.48|0
1606828370000|2020-12-01 13:12:50|27830.71|27830.71|27826.4|27826.4|27830.71|27830.71|27826.4|27826.4|0
1606828440000|2020-12-01 13:14:00|27830.71|27830.71|27830.71|27830.71|27830.71|27830.71|27830.71|27830.71|0
1606828480000|2020-12-01 13:14:40|27826.4|27826.4|27826.4|27826.4|27826.4|27826.4|27826.4|27826.4|0
1606828550000|2020-12-01 13:15:50|27828.18|27828.18|27823.87|27823.87|27828.18|27828.18|27823.87|27823.87|0
1606828560000|2020-12-01 13:16:00|27819.57|27819.57|27828.18|27828.18|27828.18|27828.18|27819.57|27819.57|0
1606828680000|2020-12-01 13:18:00|27826.4|27826.4|27822.85|27822.85|27826.4|27826.4|27822.85|27822.85|0
1606828700000|2020-12-01 13:18:20|27824.62|27824.62|27824.62|27824.62|27824.62|27824.62|27824.62|27824.62|0
1606828730000|2020-12-01 13:18:50|27820.32|27820.32|27816.01|27816.01|27820.32|27820.32|27816.01|27816.01|0
1606828740000|2020-12-01 13:19:00|27812.46|27812.46|27810.68|27810.68|27812.46|27812.46|27810.68|27810.68|0
1606828760000|2020-12-01 13:19:20|27806.37|27806.37|27806.37|27806.37|27806.37|27806.37|27806.37|27806.37|0
1606828830000|2020-12-01 13:20:30|27808.15|27808.15|27799.54|27799.54|27808.15|27808.15|27799.54|27799.54|0
1606828940000|2020-12-01 13:22:20|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1606829140000|2020-12-01 13:25:40|27812.46|27812.46|27818.54|27818.54|27818.54|27818.54|27812.46|27812.46|0
1606829160000|2020-12-01 13:26:00|27816.76|27816.76|27814.98|27814.98|27816.76|27816.76|27814.98|27814.98|0
1606829170000|2020-12-01 13:26:10|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|0
1606829190000|2020-12-01 13:26:30|27814.98|27814.98|27814.98|27814.98|27814.98|27814.98|27814.98|27814.98|0
1606829220000|2020-12-01 13:27:00|27813.21|27813.21|27808.9|27808.9|27813.21|27813.21|27808.9|27808.9|0
1606829270000|2020-12-01 13:27:50|27807.12|27807.12|27807.12|27807.12|27807.12|27807.12|27807.12|27807.12|0
1606829290000|2020-12-01 13:28:10|27808.9|27808.9|27812.46|27812.46|27812.46|27812.46|27808.9|27808.9|0
1606829310000|2020-12-01 13:28:30|27816.76|27816.76|27816.01|27816.01|27816.76|27816.76|27816.01|27816.01|0
1606829340000|2020-12-01 13:29:00|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1606829400000|2020-12-01 13:30:00|27818.54|27818.54|27822.85|27822.85|27822.85|27822.85|27818.54|27818.54|0
1606829410000|2020-12-01 13:30:10|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|0
1606829420000|2020-12-01 13:30:20|27822.09|27822.09|27823.87|27823.87|27823.87|27823.87|27822.09|27822.09|0
1606829440000|2020-12-01 13:30:40|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|0
1606829450000|2020-12-01 13:30:50|27824.62|27824.62|27824.62|27824.62|27824.62|27824.62|27824.62|27824.62|0
1606829490000|2020-12-01 13:31:30|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|0
1606829520000|2020-12-01 13:32:00|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|0
1606829530000|2020-12-01 13:32:10|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1606829550000|2020-12-01 13:32:30|27812.46|27812.46|27809.93|27809.93|27814.23|27814.23|27809.93|27809.93|0
1606829560000|2020-12-01 13:32:40|27814.23|27814.23|27818.54|27818.54|27818.54|27818.54|27814.23|27814.23|0
1606829570000|2020-12-01 13:32:50|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|0
1606829630000|2020-12-01 13:33:50|27826.4|27826.4|27826.4|27826.4|27826.4|27826.4|27826.4|27826.4|0
1606829640000|2020-12-01 13:34:00|27822.09|27822.09|27826.4|27826.4|27826.4|27826.4|27822.09|27822.09|0
1606829650000|2020-12-01 13:34:10|27822.09|27822.09|27822.09|27822.09|27822.09|27822.09|27822.09|27822.09|0
1606829700000|2020-12-01 13:35:00|27823.87|27823.87|27823.87|27823.87|27823.87|27823.87|27823.87|27823.87|0
1606829710000|2020-12-01 13:35:10|27819.57|27819.57|27819.57|27819.57|27819.57|27819.57|27819.57|27819.57|0
1606829750000|2020-12-01 13:35:50|27821.34|27821.34|27822.09|27822.09|27822.09|27822.09|27817.79|27817.79|0
1606829790000|2020-12-01 13:36:30|27817.79|27817.79|27817.79|27817.79|27817.79|27817.79|27817.79|27817.79|0
1606829800000|2020-12-01 13:36:40|27822.09|27822.09|27817.79|27817.79|27822.09|27822.09|27817.79|27817.79|0
1606829840000|2020-12-01 13:37:20|27813.48|27813.48|27813.48|27813.48|27813.48|27813.48|27813.48|27813.48|0
1606829890000|2020-12-01 13:38:10|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|0
1606829910000|2020-12-01 13:38:30|27813.48|27813.48|27815.26|27815.26|27815.26|27815.26|27813.48|27813.48|0
1606829980000|2020-12-01 13:39:40|27819.57|27819.57|27823.87|27823.87|27823.87|27823.87|27819.57|27819.57|0
1606830020000|2020-12-01 13:40:20|27822.09|27822.09|27822.09|27822.09|27822.09|27822.09|27822.09|27822.09|0
1606830030000|2020-12-01 13:40:30|27823.87|27823.87|27825.65|27825.65|27825.65|27825.65|27823.87|27823.87|0
1606830040000|2020-12-01 13:40:40|27821.34|27821.34|27821.34|27821.34|27821.34|27821.34|27821.34|27821.34|0
1606830050000|2020-12-01 13:40:50|27817.79|27817.79|27816.01|27816.01|27817.79|27817.79|27816.01|27816.01|0
1606830070000|2020-12-01 13:41:10|27820.32|27820.32|27820.32|27820.32|27820.32|27820.32|27820.32|27820.32|0
1606830080000|2020-12-01 13:41:20|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|0
1606830090000|2020-12-01 13:41:30|27822.85|27822.85|27818.54|27818.54|27822.85|27822.85|27818.54|27818.54|0
1606830110000|2020-12-01 13:41:50|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|0
1606830120000|2020-12-01 13:42:00|27818.54|27818.54|27822.85|27822.85|27822.85|27822.85|27818.54|27818.54|0
1606830130000|2020-12-01 13:42:10|27818.54|27818.54|27814.23|27814.23|27822.85|27822.85|27814.23|27814.23|0
1606830210000|2020-12-01 13:43:30|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|0
1606830240000|2020-12-01 13:44:00|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|0
1606830250000|2020-12-01 13:44:10|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|0
1606830260000|2020-12-01 13:44:20|27820.32|27820.32|27816.01|27816.01|27820.32|27820.32|27816.01|27816.01|0
1606830300000|2020-12-01 13:45:00|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|0
1606830320000|2020-12-01 13:45:20|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|27816.01|0
1606830330000|2020-12-01 13:45:30|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|0
1606830350000|2020-12-01 13:45:50|27813.48|27813.48|27815.26|27815.26|27815.26|27815.26|27813.48|27813.48|0
1606830380000|2020-12-01 13:46:20|27810.95|27810.95|27806.65|27806.65|27810.95|27810.95|27806.65|27806.65|0
1606830470000|2020-12-01 13:47:50|27804.87|27804.87|27804.87|27804.87|27804.87|27804.87|27804.87|27804.87|0
1606830550000|2020-12-01 13:49:10|27803.09|27803.09|27797.01|27797.01|27803.09|27803.09|27797.01|27797.01|0
1606830580000|2020-12-01 13:49:40|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|0
1606830610000|2020-12-01 13:50:10|27790.92|27790.92|27790.92|27790.92|27790.92|27790.92|27790.92|27790.92|0
1606830630000|2020-12-01 13:50:30|27795.23|27795.23|27799.54|27799.54|27799.54|27799.54|27795.23|27795.23|0
1606830650000|2020-12-01 13:50:50|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|27795.23|0
1606830700000|2020-12-01 13:51:40|27790.92|27790.92|27795.23|27795.23|27795.23|27795.23|27790.92|27790.92|0
1606830710000|2020-12-01 13:51:50|27801.31|27801.31|27805.62|27805.62|27805.62|27805.62|27801.31|27801.31|0
1606830720000|2020-12-01 13:52:00|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|27809.93|0
1606830730000|2020-12-01 13:52:10|27811.7|27811.7|27817.79|27817.79|27817.79|27817.79|27811.7|27811.7|0
1606830780000|2020-12-01 13:53:00|27830.71|27830.71|27830.71|27830.71|27830.71|27830.71|27830.71|27830.71|0
1606830820000|2020-12-01 13:53:40|27832.48|27832.48|27832.48|27832.48|27832.48|27832.48|27832.48|27832.48|0
1606830830000|2020-12-01 13:53:50|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|0
1606830910000|2020-12-01 13:55:10|27832.48|27832.48|27828.18|27828.18|27836.79|27836.79|27828.18|27828.18|0
1606830920000|2020-12-01 13:55:20|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|0
1606830930000|2020-12-01 13:55:30|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|27828.18|0
1606830950000|2020-12-01 13:55:50|27836.79|27836.79|27836.79|27836.79|27836.79|27836.79|27836.79|27836.79|0
1606830970000|2020-12-01 13:56:10|27841.1|27841.1|27841.1|27841.1|27841.1|27841.1|27841.1|27841.1|0
1606830990000|2020-12-01 13:56:30|27842.87|27842.87|27841.1|27841.1|27842.87|27842.87|27841.1|27841.1|0
1606831010000|2020-12-01 13:56:50|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|0
1606831020000|2020-12-01 13:57:00|27847.18|27847.18|27851.49|27851.49|27851.49|27851.49|27847.18|27847.18|0
1606831030000|2020-12-01 13:57:10|27855.79|27855.79|27864.41|27864.41|27864.41|27864.41|27855.79|27855.79|0
1606831040000|2020-12-01 13:57:20|27860.1|27860.1|27860.1|27860.1|27860.1|27860.1|27860.1|27860.1|0
1606831070000|2020-12-01 13:57:50|27858.32|27858.32|27854.02|27854.02|27858.32|27858.32|27854.02|27854.02|0
1606831090000|2020-12-01 13:58:10|27850.46|27850.46|27852.24|27852.24|27852.24|27852.24|27850.46|27850.46|0
1606831140000|2020-12-01 13:59:00|27856.54|27856.54|27860.85|27860.85|27860.85|27860.85|27856.54|27856.54|0
1606831200000|2020-12-01 14:00:00|27852.24|27852.24|27843.63|27843.63|27852.24|27852.24|27843.63|27843.63|0
1606831240000|2020-12-01 14:00:40|27847.93|27847.93|27852.24|27852.24|27852.24|27852.24|27843.63|27843.63|0
1606831250000|2020-12-01 14:00:50|27856.54|27856.54|27856.54|27856.54|27856.54|27856.54|27856.54|27856.54|0
1606831260000|2020-12-01 14:01:00|27847.93|27847.93|27846.15|27846.15|27847.93|27847.93|27843.63|27843.63|0
1606831300000|2020-12-01 14:01:40|27844.38|27844.38|27844.38|27844.38|27844.38|27844.38|27844.38|27844.38|0
1606831330000|2020-12-01 14:02:10|27842.6|27842.6|27838.29|27838.29|27842.6|27842.6|27838.29|27838.29|0
1606831360000|2020-12-01 14:02:40|27833.99|27833.99|27833.99|27833.99|27833.99|27833.99|27833.99|27833.99|0
1606831370000|2020-12-01 14:02:50|27829.68|27829.68|27825.37|27825.37|27829.68|27829.68|27825.37|27825.37|0
1606831400000|2020-12-01 14:03:20|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|0
1606831430000|2020-12-01 14:03:50|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|0
1606831490000|2020-12-01 14:04:50|27827.15|27827.15|27831.46|27831.46|27831.46|27831.46|27827.15|27827.15|0
1606831560000|2020-12-01 14:06:00|27835.76|27835.76|27835.76|27835.76|27835.76|27835.76|27835.76|27835.76|0
1606831590000|2020-12-01 14:06:30|27831.46|27831.46|27819.29|27819.29|27831.46|27831.46|27819.29|27819.29|0
1606831600000|2020-12-01 14:06:40|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|0
1606831730000|2020-12-01 14:08:50|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|0
1606831800000|2020-12-01 14:10:00|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|0
1606831810000|2020-12-01 14:10:10|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1606831820000|2020-12-01 14:10:20|27818.54|27818.54|27830.71|27830.71|27830.71|27830.71|27818.54|27818.54|0
1606831830000|2020-12-01 14:10:30|27828.93|27828.93|27814.23|27814.23|27828.93|27828.93|27814.23|27814.23|0
1606831840000|2020-12-01 14:10:40|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|0
1606831870000|2020-12-01 14:11:10|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|27822.85|0
1606831880000|2020-12-01 14:11:20|27818.54|27818.54|27822.85|27822.85|27822.85|27822.85|27818.54|27818.54|0
1606831900000|2020-12-01 14:11:40|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|0
1606831930000|2020-12-01 14:12:10|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|0
1606831990000|2020-12-01 14:13:10|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|27812.46|0
1606832080000|2020-12-01 14:14:40|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|0
1606832090000|2020-12-01 14:14:50|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|0
1606832110000|2020-12-01 14:15:10|27816.76|27816.76|27816.76|27816.76|27816.76|27816.76|27812.46|27812.46|0
1606832130000|2020-12-01 14:15:30|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|27821.07|0
1606832140000|2020-12-01 14:15:40|27825.37|27825.37|27825.37|27825.37|27825.37|27825.37|27825.37|27825.37|0
1606832150000|2020-12-01 14:15:50|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|0
1606832160000|2020-12-01 14:16:00|27827.9|27827.9|27827.9|27827.9|27827.9|27827.9|27827.9|27827.9|0
1606832200000|2020-12-01 14:16:40|27831.46|27831.46|27831.46|27831.46|27831.46|27831.46|27831.46|27831.46|0
1606832220000|2020-12-01 14:17:00|27833.24|27833.24|27828.93|27828.93|27833.24|27833.24|27828.93|27828.93|0
1606832260000|2020-12-01 14:17:40|27827.15|27827.15|27827.15|27827.15|27827.15|27827.15|27827.15|27827.15|0
1606832290000|2020-12-01 14:18:10|27825.37|27825.37|27808.9|27808.9|27825.37|27825.37|27808.9|27808.9|0
1606832310000|2020-12-01 14:18:30|27807.12|27807.12|27807.12|27807.12|27807.12|27807.12|27807.12|27807.12|0
1606832380000|2020-12-01 14:19:40|27802.82|27802.82|27798.51|27798.51|27802.82|27802.82|27798.51|27798.51|0
1606832390000|2020-12-01 14:19:50|27802.82|27802.82|27798.51|27798.51|27802.82|27802.82|27798.51|27798.51|0
1606832410000|2020-12-01 14:20:10|27796.73|27796.73|27794.96|27794.96|27796.73|27796.73|27794.96|27794.96|0
1606832420000|2020-12-01 14:20:20|27786.34|27786.34|27786.34|27786.34|27786.34|27786.34|27786.34|27786.34|0
1606832430000|2020-12-01 14:20:30|27784.57|27784.57|27784.57|27784.57|27784.57|27784.57|27784.57|27784.57|0
1606832450000|2020-12-01 14:20:50|27780.26|27780.26|27780.26|27780.26|27780.26|27780.26|27780.26|27780.26|0
1606832460000|2020-12-01 14:21:00|27778.48|27778.48|27778.48|27778.48|27778.48|27778.48|27778.48|27778.48|0
1606832480000|2020-12-01 14:21:20|27772.4|27772.4|27772.4|27772.4|27772.4|27772.4|27772.4|27772.4|0
1606832540000|2020-12-01 14:22:20|27768.09|27768.09|27768.09|27768.09|27768.09|27768.09|27768.09|27768.09|0
1606832560000|2020-12-01 14:22:40|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|27763.78|0
1606832590000|2020-12-01 14:23:10|27762.01|27762.01|27762.01|27762.01|27762.01|27762.01|27762.01|27762.01|0
1606832600000|2020-12-01 14:23:20|27757.7|27757.7|27757.7|27757.7|27757.7|27757.7|27757.7|27757.7|0
1606832610000|2020-12-01 14:23:30|27754.15|27754.15|27754.15|27754.15|27754.15|27754.15|27754.15|27754.15|0
1606832630000|2020-12-01 14:23:50|27758.45|27758.45|27758.45|27758.45|27758.45|27758.45|27758.45|27758.45|0
1606832650000|2020-12-01 14:24:10|27767.07|27767.07|27767.07|27767.07|27767.07|27767.07|27767.07|27767.07|0
1606832660000|2020-12-01 14:24:20|27768.84|27768.84|27768.84|27768.84|27768.84|27768.84|27768.84|27768.84|0
1606832700000|2020-12-01 14:25:00|27773.15|27773.15|27785.32|27785.32|27785.32|27785.32|27773.15|27773.15|0
1606832710000|2020-12-01 14:25:10|27793.93|27793.93|27795.71|27795.71|27795.71|27795.71|27793.93|27793.93|0
1606832720000|2020-12-01 14:25:20|27800.01|27800.01|27795.71|27795.71|27800.01|27800.01|27795.71|27795.71|0
1606832730000|2020-12-01 14:25:30|27800.01|27800.01|27795.71|27795.71|27800.01|27800.01|27795.71|27795.71|0
1606832760000|2020-12-01 14:26:00|27791.4|27791.4|27791.4|27791.4|27791.4|27791.4|27791.4|27791.4|0
1606832770000|2020-12-01 14:26:10|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|0
1606832780000|2020-12-01 14:26:20|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|0
1606832790000|2020-12-01 14:26:30|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|0
1606832800000|2020-12-01 14:26:40|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|0
1606832830000|2020-12-01 14:27:10|27798.24|27798.24|27798.24|27798.24|27798.24|27798.24|27798.24|27798.24|0
1606832850000|2020-12-01 14:27:30|27793.93|27793.93|27781.76|27781.76|27793.93|27793.93|27781.76|27781.76|0
1606832880000|2020-12-01 14:28:00|27786.07|27786.07|27790.37|27790.37|27790.37|27790.37|27786.07|27786.07|0
1606832910000|2020-12-01 14:28:30|27786.07|27786.07|27786.07|27786.07|27786.07|27786.07|27786.07|27786.07|0
1606832940000|2020-12-01 14:29:00|27790.37|27790.37|27790.37|27790.37|27790.37|27790.37|27790.37|27790.37|0
1606832990000|2020-12-01 14:29:50|27794.68|27794.68|27794.68|27794.68|27794.68|27794.68|27794.68|27794.68|0
1606833000000|2020-12-01 14:30:00|27790.37|27790.37|27794.68|27794.68|27794.68|27794.68|27786.07|27786.07|0
1606833010000|2020-12-01 14:30:10|27798.99|27798.99|27800.76|27800.76|27800.76|27800.76|27794.68|27794.68|0
1606833030000|2020-12-01 14:30:30|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|0
1606833050000|2020-12-01 14:30:50|27807.6|27807.6|27794.68|27794.68|27811.91|27811.91|27794.68|27794.68|0
1606833070000|2020-12-01 14:31:10|27792.9|27792.9|27792.9|27792.9|27792.9|27792.9|27792.9|27792.9|0
1606833080000|2020-12-01 14:31:20|27797.21|27797.21|27797.21|27797.21|27797.21|27797.21|27797.21|27797.21|0
1606833090000|2020-12-01 14:31:30|27798.99|27798.99|27798.99|27798.99|27798.99|27798.99|27781.76|27781.76|0
1606833100000|2020-12-01 14:31:40|27790.37|27790.37|27790.37|27790.37|27794.68|27794.68|27786.07|27786.07|0
1606833110000|2020-12-01 14:31:50|27798.99|27798.99|27794.68|27794.68|27798.99|27798.99|27794.68|27794.68|0
1606833120000|2020-12-01 14:32:00|27798.99|27798.99|27794.68|27794.68|27798.99|27798.99|27794.68|27794.68|0
1606833130000|2020-12-01 14:32:10|27798.99|27798.99|27794.68|27794.68|27803.29|27803.29|27794.68|27794.68|0
1606833140000|2020-12-01 14:32:20|27798.99|27798.99|27798.99|27798.99|27798.99|27798.99|27798.99|27798.99|0
1606833150000|2020-12-01 14:32:30|27803.29|27803.29|27798.99|27798.99|27803.29|27803.29|27798.99|27798.99|0
1606833170000|2020-12-01 14:32:50|27807.6|27807.6|27807.6|27807.6|27807.6|27807.6|27807.6|27807.6|0
1606833180000|2020-12-01 14:33:00|27811.91|27811.91|27805.07|27805.07|27817.99|27817.99|27805.07|27805.07|0
1606833190000|2020-12-01 14:33:10|27800.76|27800.76|27800.76|27800.76|27800.76|27800.76|27800.76|27800.76|0
1606833210000|2020-12-01 14:33:30|27796.46|27796.46|27796.46|27796.46|27796.46|27796.46|27796.46|27796.46|0
1606833220000|2020-12-01 14:33:40|27800.76|27800.76|27795.43|27795.43|27800.76|27800.76|27795.43|27795.43|0
1606833230000|2020-12-01 14:33:50|27791.13|27791.13|27791.13|27791.13|27791.13|27791.13|27791.13|27791.13|0
1606833250000|2020-12-01 14:34:10|27778.21|27778.21|27782.51|27782.51|27782.51|27782.51|27778.21|27778.21|0
1606833260000|2020-12-01 14:34:20|27778.21|27778.21|27776.43|27776.43|27778.21|27778.21|27776.43|27776.43|0
1606833270000|2020-12-01 14:34:30|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|0
1606833280000|2020-12-01 14:34:40|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|0
1606833290000|2020-12-01 14:34:50|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|0
1606833300000|2020-12-01 14:35:00|27766.04|27766.04|27761.73|27761.73|27770.35|27770.35|27761.73|27761.73|0
1606833310000|2020-12-01 14:35:10|27770.35|27770.35|27762.48|27762.48|27770.35|27770.35|27762.48|27762.48|0
1606833320000|2020-12-01 14:35:20|27766.79|27766.79|27771.1|27771.1|27775.4|27775.4|27766.79|27766.79|0
1606833330000|2020-12-01 14:35:30|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|0
1606833350000|2020-12-01 14:35:50|27784.02|27784.02|27784.02|27784.02|27784.02|27784.02|27784.02|27784.02|0
1606833380000|2020-12-01 14:36:20|27792.63|27792.63|27794.41|27794.41|27796.94|27796.94|27792.63|27792.63|0
1606833390000|2020-12-01 14:36:30|27796.18|27796.18|27797.96|27797.96|27802.27|27802.27|27796.18|27796.18|0
1606833400000|2020-12-01 14:36:40|27799.74|27799.74|27812.66|27812.66|27812.66|27812.66|27799.74|27799.74|0
1606833410000|2020-12-01 14:36:50|27804.04|27804.04|27808.35|27808.35|27808.35|27808.35|27804.04|27804.04|0
1606833420000|2020-12-01 14:37:00|27804.04|27804.04|27797.21|27797.21|27804.04|27804.04|27795.43|27795.43|0
1606833430000|2020-12-01 14:37:10|27788.6|27788.6|27792.9|27792.9|27792.9|27792.9|27788.6|27788.6|0
1606833440000|2020-12-01 14:37:20|27797.21|27797.21|27801.52|27801.52|27801.52|27801.52|27797.21|27797.21|0
1606833450000|2020-12-01 14:37:30|27805.82|27805.82|27810.13|27810.13|27810.13|27810.13|27805.82|27805.82|0
1606833460000|2020-12-01 14:37:40|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|0
1606833480000|2020-12-01 14:38:00|27818.74|27818.74|27824.07|27824.07|27824.07|27824.07|27818.74|27818.74|0
1606833520000|2020-12-01 14:38:40|27819.77|27819.77|27815.46|27815.46|27819.77|27819.77|27815.46|27815.46|0
1606833530000|2020-12-01 14:38:50|27813.68|27813.68|27809.38|27809.38|27813.68|27813.68|27809.38|27809.38|0
1606833560000|2020-12-01 14:39:20|27805.07|27805.07|27805.07|27805.07|27805.07|27805.07|27805.07|27805.07|0
1606833580000|2020-12-01 14:39:40|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|27809.38|0
1606833590000|2020-12-01 14:39:50|27813.68|27813.68|27809.38|27809.38|27813.68|27813.68|27805.07|27805.07|0
1606833600000|2020-12-01 14:40:00|27813.68|27813.68|27817.99|27817.99|27822.3|27822.3|27813.68|27813.68|0
1606833610000|2020-12-01 14:40:10|27813.68|27813.68|27813.68|27813.68|27813.68|27813.68|27813.68|27813.68|0
1606833620000|2020-12-01 14:40:20|27817.99|27817.99|27817.99|27817.99|27817.99|27817.99|27817.99|27817.99|0
1606833630000|2020-12-01 14:40:30|27813.68|27813.68|27807.6|27807.6|27813.68|27813.68|27807.6|27807.6|0
1606833640000|2020-12-01 14:40:40|27803.29|27803.29|27803.29|27803.29|27803.29|27803.29|27803.29|27803.29|0
1606833650000|2020-12-01 14:40:50|27807.6|27807.6|27811.91|27811.91|27811.91|27811.91|27807.6|27807.6|0
1606833660000|2020-12-01 14:41:00|27816.21|27816.21|27816.21|27816.21|27816.21|27816.21|27811.91|27811.91|0
1606833680000|2020-12-01 14:41:20|27811.91|27811.91|27811.91|27811.91|27811.91|27811.91|27811.91|27811.91|0
1606833710000|2020-12-01 14:41:50|27816.21|27816.21|27811.91|27811.91|27816.21|27816.21|27811.91|27811.91|0
1606833720000|2020-12-01 14:42:00|27817.99|27817.99|27824.07|27824.07|27824.07|27824.07|27817.99|27817.99|0
1606833730000|2020-12-01 14:42:10|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|0
1606833740000|2020-12-01 14:42:20|27824.07|27824.07|27819.77|27819.77|27824.07|27824.07|27819.77|27819.77|0
1606833750000|2020-12-01 14:42:30|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|0
1606833770000|2020-12-01 14:42:50|27811.15|27811.15|27811.15|27811.15|27811.15|27811.15|27811.15|27811.15|0
1606833780000|2020-12-01 14:43:00|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|0
1606833790000|2020-12-01 14:43:10|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|0
1606833800000|2020-12-01 14:43:20|27825.85|27825.85|27817.24|27817.24|27825.85|27825.85|27817.24|27817.24|0
1606833810000|2020-12-01 14:43:30|27821.54|27821.54|27821.54|27821.54|27821.54|27821.54|27821.54|27821.54|0
1606833820000|2020-12-01 14:43:40|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|0
1606833830000|2020-12-01 14:43:50|27812.93|27812.93|27812.93|27812.93|27812.93|27812.93|27812.93|27812.93|0
1606833840000|2020-12-01 14:44:00|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|0
1606833850000|2020-12-01 14:44:10|27820.79|27820.79|27832.96|27832.96|27832.96|27832.96|27820.79|27820.79|0
1606833870000|2020-12-01 14:44:30|27828.65|27828.65|27832.96|27832.96|27832.96|27832.96|27828.65|27828.65|0
1606833890000|2020-12-01 14:44:50|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|0
1606833900000|2020-12-01 14:45:00|27832.96|27832.96|27832.96|27832.96|27832.96|27832.96|27832.96|27832.96|0
1606833920000|2020-12-01 14:45:20|27837.27|27837.27|27837.27|27837.27|27837.27|27837.27|27837.27|27837.27|0
1606833940000|2020-12-01 14:45:40|27841.57|27841.57|27837.27|27837.27|27843.35|27843.35|27837.27|27837.27|0
1606833950000|2020-12-01 14:45:50|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|0
1606833980000|2020-12-01 14:46:20|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|0
1606834000000|2020-12-01 14:46:40|27826.88|27826.88|27826.88|27826.88|27826.88|27826.88|27826.88|27826.88|0
1606834020000|2020-12-01 14:47:00|27822.57|27822.57|27826.88|27826.88|27826.88|27826.88|27822.57|27822.57|0
1606834030000|2020-12-01 14:47:10|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|0
1606834040000|2020-12-01 14:47:20|27815.46|27815.46|27819.77|27819.77|27819.77|27819.77|27815.46|27815.46|0
1606834050000|2020-12-01 14:47:30|27824.07|27824.07|27824.07|27824.07|27824.07|27824.07|27824.07|27824.07|0
1606834060000|2020-12-01 14:47:40|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|27815.46|0
1606834070000|2020-12-01 14:47:50|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|0
1606834140000|2020-12-01 14:49:00|27815.46|27815.46|27819.77|27819.77|27819.77|27819.77|27815.46|27815.46|0
1606834150000|2020-12-01 14:49:10|27824.07|27824.07|27824.07|27824.07|27824.07|27824.07|27819.77|27819.77|0
1606834170000|2020-12-01 14:49:30|27819.77|27819.77|27824.07|27824.07|27824.07|27824.07|27819.77|27819.77|0
1606834180000|2020-12-01 14:49:40|27819.77|27819.77|27817.99|27817.99|27819.77|27819.77|27817.99|27817.99|0
1606834200000|2020-12-01 14:50:00|27816.21|27816.21|27820.52|27820.52|27820.52|27820.52|27816.21|27816.21|0
1606834230000|2020-12-01 14:50:30|27824.83|27824.83|27826.6|27826.6|27830.91|27830.91|27824.83|27824.83|0
1606834240000|2020-12-01 14:50:40|27830.91|27830.91|27830.91|27830.91|27830.91|27830.91|27830.91|27830.91|0
1606834250000|2020-12-01 14:50:50|27835.22|27835.22|27830.91|27830.91|27835.22|27835.22|27830.91|27830.91|0
1606834260000|2020-12-01 14:51:00|27835.22|27835.22|27835.22|27835.22|27839.52|27839.52|27835.22|27835.22|0
1606834270000|2020-12-01 14:51:10|27839.52|27839.52|27839.52|27839.52|27839.52|27839.52|27839.52|27839.52|0
1606834290000|2020-12-01 14:51:30|27848.13|27848.13|27842.05|27842.05|27848.13|27848.13|27842.05|27842.05|0
1606834310000|2020-12-01 14:51:50|27843.83|27843.83|27842.05|27842.05|27843.83|27843.83|27842.05|27842.05|0
1606834320000|2020-12-01 14:52:00|27846.36|27846.36|27842.05|27842.05|27846.36|27846.36|27842.05|27842.05|0
1606834330000|2020-12-01 14:52:10|27846.36|27846.36|27850.66|27850.66|27850.66|27850.66|27846.36|27846.36|0
1606834360000|2020-12-01 14:52:40|27846.36|27846.36|27837.74|27837.74|27846.36|27846.36|27837.74|27837.74|0
1606834370000|2020-12-01 14:52:50|27842.05|27842.05|27846.36|27846.36|27846.36|27846.36|27842.05|27842.05|0
1606834380000|2020-12-01 14:53:00|27850.66|27850.66|27850.66|27850.66|27850.66|27850.66|27850.66|27850.66|0
1606834390000|2020-12-01 14:53:10|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|27852.44|0
1606834410000|2020-12-01 14:53:30|27854.22|27854.22|27833.44|27833.44|27854.22|27854.22|27833.44|27833.44|0
1606834420000|2020-12-01 14:53:40|27829.13|27829.13|27833.44|27833.44|27833.44|27833.44|27829.13|27829.13|0
1606834430000|2020-12-01 14:53:50|27837.74|27837.74|27843.83|27843.83|27843.83|27843.83|27837.74|27837.74|0
1606834450000|2020-12-01 14:54:10|27839.52|27839.52|27837.74|27837.74|27842.05|27842.05|27837.74|27837.74|0
1606834460000|2020-12-01 14:54:20|27833.44|27833.44|27833.44|27833.44|27833.44|27833.44|27833.44|27833.44|0
1606834470000|2020-12-01 14:54:30|27831.66|27831.66|27827.35|27827.35|27831.66|27831.66|27827.35|27827.35|0
1606834480000|2020-12-01 14:54:40|27831.66|27831.66|27835.97|27835.97|27835.97|27835.97|27831.66|27831.66|0
1606834490000|2020-12-01 14:54:50|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|0
1606834510000|2020-12-01 14:55:10|27827.35|27827.35|27827.35|27827.35|27827.35|27827.35|27827.35|27827.35|0
1606834530000|2020-12-01 14:55:30|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27827.35|27827.35|0
1606834560000|2020-12-01 14:56:00|27827.35|27827.35|27823.05|27823.05|27827.35|27827.35|27823.05|27823.05|0
1606834570000|2020-12-01 14:56:10|27821.27|27821.27|27821.27|27821.27|27821.27|27821.27|27821.27|27821.27|0
1606834580000|2020-12-01 14:56:20|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|0
1606834600000|2020-12-01 14:56:40|27817.72|27817.72|27817.72|27817.72|27817.72|27817.72|27817.72|27817.72|0
1606834620000|2020-12-01 14:57:00|27815.94|27815.94|27815.94|27815.94|27815.94|27815.94|27815.94|27815.94|0
1606834630000|2020-12-01 14:57:10|27811.63|27811.63|27807.33|27807.33|27811.63|27811.63|27807.33|27807.33|0
1606834640000|2020-12-01 14:57:20|27803.02|27803.02|27803.02|27803.02|27803.02|27803.02|27803.02|27803.02|0
1606834680000|2020-12-01 14:58:00|27807.33|27807.33|27807.33|27807.33|27807.33|27807.33|27807.33|27807.33|0
1606834700000|2020-12-01 14:58:20|27803.02|27803.02|27803.02|27803.02|27803.02|27803.02|27798.71|27798.71|0
1606834730000|2020-12-01 14:58:50|27807.33|27807.33|27827.35|27827.35|27827.35|27827.35|27807.33|27807.33|0
1606834740000|2020-12-01 14:59:00|27823.05|27823.05|27814.43|27814.43|27827.35|27827.35|27814.43|27814.43|0
1606834750000|2020-12-01 14:59:10|27816.21|27816.21|27816.21|27816.21|27816.21|27816.21|27816.21|27816.21|0
1606834760000|2020-12-01 14:59:20|27808.35|27808.35|27806.57|27806.57|27808.35|27808.35|27806.57|27806.57|0
1606834770000|2020-12-01 14:59:30|27802.27|27802.27|27802.27|27802.27|27802.27|27802.27|27802.27|27802.27|0
1606834800000|2020-12-01 15:00:00|27804.04|27804.04|27810.13|27810.13|27814.43|27814.43|27804.04|27804.04|0
1606834810000|2020-12-01 15:00:10|27808.35|27808.35|27808.35|27808.35|27808.35|27808.35|27808.35|27808.35|0
1606834820000|2020-12-01 15:00:20|27810.13|27810.13|27810.13|27810.13|27810.13|27810.13|27805.82|27805.82|0
1606834840000|2020-12-01 15:00:40|27805.82|27805.82|27805.82|27805.82|27805.82|27805.82|27805.82|27805.82|0
1606834850000|2020-12-01 15:00:50|27810.13|27810.13|27811.91|27811.91|27811.91|27811.91|27810.13|27810.13|0
1606834860000|2020-12-01 15:01:00|27816.21|27816.21|27812.66|27812.66|27816.21|27816.21|27811.91|27811.91|0
1606834870000|2020-12-01 15:01:10|27808.35|27808.35|27808.35|27808.35|27808.35|27808.35|27804.04|27804.04|0
1606834880000|2020-12-01 15:01:20|27804.04|27804.04|27804.04|27804.04|27804.04|27804.04|27804.04|27804.04|0
1606834890000|2020-12-01 15:01:30|27811.91|27811.91|27811.91|27811.91|27811.91|27811.91|27811.91|27811.91|0
1606834920000|2020-12-01 15:02:00|27807.6|27807.6|27797.21|27797.21|27807.6|27807.6|27797.21|27797.21|0
1606834940000|2020-12-01 15:02:20|27792.9|27792.9|27792.9|27792.9|27792.9|27792.9|27792.9|27792.9|0
1606834950000|2020-12-01 15:02:30|27788.6|27788.6|27788.6|27788.6|27788.6|27788.6|27788.6|27788.6|0
1606834960000|2020-12-01 15:02:40|27786.82|27786.82|27780.74|27780.74|27786.82|27786.82|27780.74|27780.74|0
1606834970000|2020-12-01 15:02:50|27785.04|27785.04|27780.74|27780.74|27785.04|27785.04|27780.74|27780.74|0
1606834980000|2020-12-01 15:03:00|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|0
1606835000000|2020-12-01 15:03:20|27785.04|27785.04|27785.04|27785.04|27785.04|27785.04|27785.04|27785.04|0
1606835020000|2020-12-01 15:03:40|27780.74|27780.74|27776.43|27776.43|27780.74|27780.74|27776.43|27776.43|0
1606835040000|2020-12-01 15:04:00|27780.74|27780.74|27776.43|27776.43|27785.04|27785.04|27776.43|27776.43|0
1606835060000|2020-12-01 15:04:20|27772.12|27772.12|27772.12|27772.12|27772.12|27772.12|27772.12|27772.12|0
1606835080000|2020-12-01 15:04:40|27776.43|27776.43|27785.04|27785.04|27789.35|27789.35|27776.43|27776.43|0
1606835090000|2020-12-01 15:04:50|27793.65|27793.65|27789.35|27789.35|27793.65|27793.65|27789.35|27789.35|0
1606835100000|2020-12-01 15:05:00|27793.65|27793.65|27797.96|27797.96|27797.96|27797.96|27789.35|27789.35|0
1606835110000|2020-12-01 15:05:10|27793.65|27793.65|27793.65|27793.65|27793.65|27793.65|27789.35|27789.35|0
1606835130000|2020-12-01 15:05:30|27795.43|27795.43|27795.43|27795.43|27795.43|27795.43|27795.43|27795.43|0
1606835150000|2020-12-01 15:05:50|27799.74|27799.74|27789.35|27789.35|27799.74|27799.74|27789.35|27789.35|0
1606835160000|2020-12-01 15:06:00|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|27780.74|0
1606835190000|2020-12-01 15:06:30|27772.12|27772.12|27767.82|27767.82|27772.12|27772.12|27767.82|27767.82|0
1606835200000|2020-12-01 15:06:40|27763.51|27763.51|27763.51|27763.51|27763.51|27763.51|27763.51|27763.51|0
1606835220000|2020-12-01 15:07:00|27761.73|27761.73|27759.96|27759.96|27761.73|27761.73|27759.96|27759.96|0
1606835230000|2020-12-01 15:07:10|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|0
1606835250000|2020-12-01 15:07:30|27768.57|27768.57|27771.1|27771.1|27771.1|27771.1|27766.79|27766.79|0
1606835270000|2020-12-01 15:07:50|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|0
1606835280000|2020-12-01 15:08:00|27781.49|27781.49|27781.49|27781.49|27785.79|27785.79|27781.49|27781.49|0
1606835300000|2020-12-01 15:08:20|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|0
1606835310000|2020-12-01 15:08:30|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|0
1606835330000|2020-12-01 15:08:50|27758.18|27758.18|27758.18|27758.18|27758.18|27758.18|27758.18|27758.18|0
1606835360000|2020-12-01 15:09:20|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|0
1606835380000|2020-12-01 15:09:40|27758.18|27758.18|27758.18|27758.18|27758.18|27758.18|27758.18|27758.18|0
1606835400000|2020-12-01 15:10:00|27762.48|27762.48|27766.79|27766.79|27766.79|27766.79|27762.48|27762.48|0
1606835410000|2020-12-01 15:10:10|27768.57|27768.57|27768.57|27768.57|27768.57|27768.57|27768.57|27768.57|0
1606835430000|2020-12-01 15:10:30|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|27772.87|0
1606835490000|2020-12-01 15:11:30|27768.57|27768.57|27762.48|27762.48|27768.57|27768.57|27762.48|27762.48|0
1606835520000|2020-12-01 15:12:00|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|27764.26|0
1606835530000|2020-12-01 15:12:10|27768.57|27768.57|27764.26|27764.26|27768.57|27768.57|27764.26|27764.26|0
1606835550000|2020-12-01 15:12:30|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|0
1606835560000|2020-12-01 15:12:40|27765.29|27765.29|27765.29|27765.29|27765.29|27765.29|27765.29|27765.29|0
1606835570000|2020-12-01 15:12:50|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|0
1606835610000|2020-12-01 15:13:30|27755.65|27755.65|27749.57|27749.57|27755.65|27755.65|27749.57|27749.57|0
1606835630000|2020-12-01 15:13:50|27753.87|27753.87|27753.87|27753.87|27753.87|27753.87|27753.87|27753.87|0
1606835660000|2020-12-01 15:14:20|27762.48|27762.48|27764.26|27764.26|27764.26|27764.26|27762.48|27762.48|0
1606835690000|2020-12-01 15:14:50|27766.04|27766.04|27766.04|27766.04|27766.04|27766.04|27766.04|27766.04|0
1606835700000|2020-12-01 15:15:00|27770.35|27770.35|27778.96|27778.96|27778.96|27778.96|27770.35|27770.35|0
1606835710000|2020-12-01 15:15:10|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|0
1606835740000|2020-12-01 15:15:40|27770.35|27770.35|27761.73|27761.73|27770.35|27770.35|27761.73|27761.73|0
1606835760000|2020-12-01 15:16:00|27766.04|27766.04|27766.04|27766.04|27766.04|27766.04|27766.04|27766.04|0
1606835780000|2020-12-01 15:16:20|27770.35|27770.35|27770.35|27770.35|27770.35|27770.35|27770.35|27770.35|0
1606835820000|2020-12-01 15:17:00|27766.04|27766.04|27761.73|27761.73|27766.04|27766.04|27761.73|27761.73|0
1606835830000|2020-12-01 15:17:10|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|27759.96|0
1606835840000|2020-12-01 15:17:20|27755.65|27755.65|27755.65|27755.65|27755.65|27755.65|27755.65|27755.65|0
1606835860000|2020-12-01 15:17:40|27751.34|27751.34|27747.04|27747.04|27751.34|27751.34|27747.04|27747.04|0
1606835870000|2020-12-01 15:17:50|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|0
1606835900000|2020-12-01 15:18:20|27755.65|27755.65|27759.96|27759.96|27759.96|27759.96|27755.65|27755.65|0
1606835910000|2020-12-01 15:18:30|27755.65|27755.65|27755.65|27755.65|27755.65|27755.65|27755.65|27755.65|0
1606835920000|2020-12-01 15:18:40|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|0
1606835940000|2020-12-01 15:19:00|27747.04|27747.04|27747.04|27747.04|27747.04|27747.04|27747.04|27747.04|0
1606835970000|2020-12-01 15:19:30|27745.26|27745.26|27745.26|27745.26|27745.26|27745.26|27745.26|27745.26|0
1606836030000|2020-12-01 15:20:30|27743.48|27743.48|27743.48|27743.48|27743.48|27743.48|27743.48|27743.48|0
1606836040000|2020-12-01 15:20:40|27741.7|27741.7|27739.93|27739.93|27741.7|27741.7|27739.93|27739.93|0
1606836050000|2020-12-01 15:20:50|27735.62|27735.62|27735.62|27735.62|27735.62|27735.62|27735.62|27735.62|0
1606836060000|2020-12-01 15:21:00|27739.93|27739.93|27735.62|27735.62|27739.93|27739.93|27735.62|27735.62|0
1606836070000|2020-12-01 15:21:10|27739.93|27739.93|27735.62|27735.62|27744.23|27744.23|27735.62|27735.62|0
1606836080000|2020-12-01 15:21:20|27739.93|27739.93|27739.93|27739.93|27739.93|27739.93|27739.93|27739.93|0
1606836090000|2020-12-01 15:21:30|27744.23|27744.23|27744.23|27744.23|27744.23|27744.23|27744.23|27744.23|0
1606836100000|2020-12-01 15:21:40|27748.54|27748.54|27765.01|27765.01|27765.01|27765.01|27748.54|27748.54|0
1606836120000|2020-12-01 15:22:00|27760.71|27760.71|27760.71|27760.71|27760.71|27760.71|27760.71|27760.71|0
1606836140000|2020-12-01 15:22:20|27762.48|27762.48|27766.79|27766.79|27766.79|27766.79|27762.48|27762.48|0
1606836150000|2020-12-01 15:22:30|27768.57|27768.57|27772.87|27772.87|27772.87|27772.87|27768.57|27768.57|0
1606836160000|2020-12-01 15:22:40|27777.18|27777.18|27783.26|27783.26|27783.26|27783.26|27777.18|27777.18|0
1606836170000|2020-12-01 15:22:50|27781.49|27781.49|27779.71|27779.71|27781.49|27781.49|27779.71|27779.71|0
1606836190000|2020-12-01 15:23:10|27781.49|27781.49|27791.88|27791.88|27791.88|27791.88|27781.49|27781.49|0
1606836230000|2020-12-01 15:23:50|27796.18|27796.18|27796.18|27796.18|27796.18|27796.18|27796.18|27796.18|0
1606836250000|2020-12-01 15:24:10|27800.49|27800.49|27800.49|27800.49|27800.49|27800.49|27800.49|27800.49|0
1606836290000|2020-12-01 15:24:50|27802.27|27802.27|27808.35|27808.35|27808.35|27808.35|27802.27|27802.27|0
1606836300000|2020-12-01 15:25:00|27812.66|27812.66|27812.66|27812.66|27812.66|27812.66|27812.66|27812.66|0
1606836320000|2020-12-01 15:25:20|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|0
1606836340000|2020-12-01 15:25:40|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|0
1606836350000|2020-12-01 15:25:50|27810.88|27810.88|27810.88|27810.88|27810.88|27810.88|27810.88|27810.88|0
1606836380000|2020-12-01 15:26:20|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|27815.19|0
1606836390000|2020-12-01 15:26:30|27819.49|27819.49|27823.8|27823.8|27823.8|27823.8|27819.49|27819.49|0
1606836400000|2020-12-01 15:26:40|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|0
1606836410000|2020-12-01 15:26:50|27828.11|27828.11|27834.19|27834.19|27834.19|27834.19|27828.11|27828.11|0
1606836430000|2020-12-01 15:27:10|27838.5|27838.5|27838.5|27838.5|27838.5|27838.5|27838.5|27838.5|0
1606836450000|2020-12-01 15:27:30|27840.27|27840.27|27840.27|27840.27|27840.27|27840.27|27840.27|27840.27|0
1606836460000|2020-12-01 15:27:40|27844.58|27844.58|27844.58|27844.58|27846.36|27846.36|27844.58|27844.58|0
1606836480000|2020-12-01 15:28:00|27848.89|27848.89|27856|27856|27856|27856|27848.89|27848.89|0
1606836500000|2020-12-01 15:28:20|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|0
1606836520000|2020-12-01 15:28:40|27856|27856|27856|27856|27860.3|27860.3|27856|27856|0
1606836550000|2020-12-01 15:29:10|27857.77|27857.77|27849.16|27849.16|27857.77|27857.77|27849.16|27849.16|0
1606836560000|2020-12-01 15:29:20|27853.47|27853.47|27857.77|27857.77|27857.77|27857.77|27853.47|27853.47|0
1606836570000|2020-12-01 15:29:30|27862.08|27862.08|27862.08|27862.08|27866.39|27866.39|27862.08|27862.08|0
1606836590000|2020-12-01 15:29:50|27866.39|27866.39|27872.47|27872.47|27876.78|27876.78|27866.39|27866.39|0
1606836600000|2020-12-01 15:30:00|27874.25|27874.25|27876.02|27876.02|27876.02|27876.02|27874.25|27874.25|0
1606836620000|2020-12-01 15:30:20|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|0
1606836640000|2020-12-01 15:30:40|27868.91|27868.91|27860.3|27860.3|27868.91|27868.91|27860.3|27860.3|0
1606836650000|2020-12-01 15:30:50|27858.52|27858.52|27862.83|27862.83|27862.83|27862.83|27858.52|27858.52|0
1606836660000|2020-12-01 15:31:00|27858.52|27858.52|27858.52|27858.52|27858.52|27858.52|27858.52|27858.52|0
1606836680000|2020-12-01 15:31:20|27854.22|27854.22|27854.22|27854.22|27854.22|27854.22|27854.22|27854.22|0
1606836690000|2020-12-01 15:31:30|27849.91|27849.91|27854.22|27854.22|27854.22|27854.22|27848.13|27848.13|0
1606836700000|2020-12-01 15:31:40|27849.91|27849.91|27841.3|27841.3|27849.91|27849.91|27841.3|27841.3|0
1606836710000|2020-12-01 15:31:50|27845.61|27845.61|27851.69|27851.69|27851.69|27851.69|27845.61|27845.61|0
1606836720000|2020-12-01 15:32:00|27856|27856|27851.69|27851.69|27856|27856|27851.69|27851.69|0
1606836730000|2020-12-01 15:32:10|27847.38|27847.38|27847.38|27847.38|27847.38|27847.38|27847.38|27847.38|0
1606836740000|2020-12-01 15:32:20|27851.69|27851.69|27862.08|27862.08|27862.08|27862.08|27851.69|27851.69|0
1606836750000|2020-12-01 15:32:30|27866.39|27866.39|27870.69|27870.69|27870.69|27870.69|27866.39|27866.39|0
1606836760000|2020-12-01 15:32:40|27875|27875|27879.3|27879.3|27879.3|27879.3|27875|27875|0
1606836770000|2020-12-01 15:32:50|27883.61|27883.61|27883.61|27883.61|27883.61|27883.61|27883.61|27883.61|0
1606836780000|2020-12-01 15:33:00|27879.3|27879.3|27879.3|27879.3|27879.3|27879.3|27879.3|27879.3|0
1606836790000|2020-12-01 15:33:10|27883.61|27883.61|27883.61|27883.61|27883.61|27883.61|27883.61|27883.61|0
1606836800000|2020-12-01 15:33:20|27887.92|27887.92|27883.61|27883.61|27887.92|27887.92|27883.61|27883.61|0
1606836810000|2020-12-01 15:33:30|27887.92|27887.92|27887.92|27887.92|27887.92|27887.92|27887.92|27887.92|0
1606836820000|2020-12-01 15:33:40|27879.3|27879.3|27870.69|27870.69|27879.3|27879.3|27870.69|27870.69|0
1606836830000|2020-12-01 15:33:50|27887.92|27887.92|27883.61|27883.61|27887.92|27887.92|27883.61|27883.61|0
1606836840000|2020-12-01 15:34:00|27879.3|27879.3|27879.3|27879.3|27879.3|27879.3|27879.3|27879.3|0
1606836850000|2020-12-01 15:34:10|27875|27875|27879.3|27879.3|27879.3|27879.3|27875|27875|0
1606836870000|2020-12-01 15:34:30|27877.53|27877.53|27881.83|27881.83|27886.14|27886.14|27877.53|27877.53|0
1606836880000|2020-12-01 15:34:40|27877.53|27877.53|27877.53|27877.53|27877.53|27877.53|27877.53|27877.53|0
1606836900000|2020-12-01 15:35:00|27881.83|27881.83|27871.44|27871.44|27881.83|27881.83|27871.44|27871.44|0
1606836920000|2020-12-01 15:35:20|27875.75|27875.75|27875.75|27875.75|27875.75|27875.75|27875.75|27875.75|0
1606836940000|2020-12-01 15:35:40|27871.44|27871.44|27871.44|27871.44|27871.44|27871.44|27867.14|27867.14|0
1606836960000|2020-12-01 15:36:00|27875.75|27875.75|27875.75|27875.75|27875.75|27875.75|27875.75|27875.75|0
1606836980000|2020-12-01 15:36:20|27871.44|27871.44|27880.06|27880.06|27880.06|27880.06|27871.44|27871.44|0
1606837000000|2020-12-01 15:36:40|27875.75|27875.75|27878.28|27878.28|27878.28|27878.28|27873.97|27873.97|0
1606837020000|2020-12-01 15:37:00|27876.5|27876.5|27867.89|27867.89|27876.5|27876.5|27867.89|27867.89|0
1606837030000|2020-12-01 15:37:10|27869.67|27869.67|27886.14|27886.14|27890.45|27890.45|27869.67|27869.67|0
1606837040000|2020-12-01 15:37:20|27890.45|27890.45|27903.37|27903.37|27903.37|27903.37|27890.45|27890.45|0
1606837060000|2020-12-01 15:37:40|27905.14|27905.14|27905.14|27905.14|27905.14|27905.14|27905.14|27905.14|0
1606837080000|2020-12-01 15:38:00|27913.76|27913.76|27905.14|27905.14|27913.76|27913.76|27905.14|27905.14|0
1606837090000|2020-12-01 15:38:10|27913.76|27913.76|27913.76|27913.76|27913.76|27913.76|27913.76|27913.76|0
1606837100000|2020-12-01 15:38:20|27909.45|27909.45|27905.14|27905.14|27909.45|27909.45|27905.14|27905.14|0
1606837110000|2020-12-01 15:38:30|27900.84|27900.84|27893.73|27893.73|27901.59|27901.59|27893.73|27893.73|0
1606837120000|2020-12-01 15:38:40|27898.03|27898.03|27893.73|27893.73|27898.03|27898.03|27893.73|27893.73|0
1606837130000|2020-12-01 15:38:50|27898.03|27898.03|27893.73|27893.73|27898.03|27898.03|27893.73|27893.73|0
1606837140000|2020-12-01 15:39:00|27889.42|27889.42|27893.73|27893.73|27893.73|27893.73|27889.42|27889.42|0
1606837150000|2020-12-01 15:39:10|27898.03|27898.03|27902.34|27902.34|27902.34|27902.34|27898.03|27898.03|0
1606837170000|2020-12-01 15:39:30|27910.95|27910.95|27910.95|27910.95|27910.95|27910.95|27906.65|27906.65|0
1606837180000|2020-12-01 15:39:40|27912.73|27912.73|27923.12|27923.12|27923.12|27923.12|27912.73|27912.73|0
1606837190000|2020-12-01 15:39:50|27927.43|27927.43|27923.12|27923.12|27927.43|27927.43|27923.12|27923.12|0
1606837200000|2020-12-01 15:40:00|27927.43|27927.43|27929.2|27929.2|27929.2|27929.2|27927.43|27927.43|0
1606837220000|2020-12-01 15:40:20|27924.9|27924.9|27924.9|27924.9|27924.9|27924.9|27924.9|27924.9|0
1606837240000|2020-12-01 15:40:40|27920.59|27920.59|27911.98|27911.98|27920.59|27920.59|27911.98|27911.98|0
1606837250000|2020-12-01 15:40:50|27920.59|27920.59|27920.59|27920.59|27920.59|27920.59|27916.28|27916.28|0
1606837260000|2020-12-01 15:41:00|27916.28|27916.28|27916.28|27916.28|27916.28|27916.28|27916.28|27916.28|0
1606837270000|2020-12-01 15:41:10|27911.98|27911.98|27899.81|27899.81|27911.98|27911.98|27899.81|27899.81|0
1606837280000|2020-12-01 15:41:20|27901.59|27901.59|27905.89|27905.89|27905.89|27905.89|27901.59|27901.59|0
1606837290000|2020-12-01 15:41:30|27910.2|27910.2|27910.2|27910.2|27914.51|27914.51|27910.2|27910.2|0
1606837300000|2020-12-01 15:41:40|27905.89|27905.89|27905.89|27905.89|27905.89|27905.89|27905.89|27905.89|0
1606837310000|2020-12-01 15:41:50|27904.12|27904.12|27908.42|27908.42|27908.42|27908.42|27899.81|27899.81|0
1606837330000|2020-12-01 15:42:10|27912.73|27912.73|27917.04|27917.04|27917.04|27917.04|27912.73|27912.73|0
1606837340000|2020-12-01 15:42:20|27912.73|27912.73|27915.26|27915.26|27915.26|27915.26|27910.95|27910.95|0
1606837350000|2020-12-01 15:42:30|27919.56|27919.56|27904.87|27904.87|27919.56|27919.56|27904.87|27904.87|0
1606837370000|2020-12-01 15:42:50|27909.17|27909.17|27900.56|27900.56|27909.17|27909.17|27900.56|27900.56|0
1606837390000|2020-12-01 15:43:10|27904.87|27904.87|27904.87|27904.87|27904.87|27904.87|27904.87|27904.87|0
1606837400000|2020-12-01 15:43:20|27900.56|27900.56|27896.26|27896.26|27900.56|27900.56|27896.26|27896.26|0
1606837430000|2020-12-01 15:43:50|27904.87|27904.87|27904.87|27904.87|27904.87|27904.87|27904.87|27904.87|0
1606837440000|2020-12-01 15:44:00|27900.56|27900.56|27900.56|27900.56|27900.56|27900.56|27900.56|27900.56|0
1606837460000|2020-12-01 15:44:20|27897.01|27897.01|27897.01|27897.01|27897.01|27897.01|27897.01|27897.01|0
1606837480000|2020-12-01 15:44:40|27895.23|27895.23|27895.23|27895.23|27899.54|27899.54|27890.92|27890.92|0
1606837490000|2020-12-01 15:44:50|27899.54|27899.54|27899.54|27899.54|27899.54|27899.54|27899.54|27899.54|0
1606837500000|2020-12-01 15:45:00|27903.84|27903.84|27899.54|27899.54|27903.84|27903.84|27899.54|27899.54|0
1606837510000|2020-12-01 15:45:10|27895.23|27895.23|27895.23|27895.23|27895.23|27895.23|27895.23|27895.23|0
1606837520000|2020-12-01 15:45:20|27890.92|27890.92|27890.92|27890.92|27890.92|27890.92|27890.92|27890.92|0
1606837530000|2020-12-01 15:45:30|27895.23|27895.23|27895.23|27895.23|27895.23|27895.23|27895.23|27895.23|0
1606837560000|2020-12-01 15:46:00|27890.92|27890.92|27886.62|27886.62|27890.92|27890.92|27886.62|27886.62|0
1606837570000|2020-12-01 15:46:10|27888.39|27888.39|27898.78|27898.78|27898.78|27898.78|27888.39|27888.39|0
1606837580000|2020-12-01 15:46:20|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|0
1606837590000|2020-12-01 15:46:30|27898.78|27898.78|27894.48|27894.48|27898.78|27898.78|27894.48|27894.48|0
1606837600000|2020-12-01 15:46:40|27881.56|27881.56|27881.56|27881.56|27885.87|27885.87|27881.56|27881.56|0
1606837620000|2020-12-01 15:47:00|27885.87|27885.87|27881.56|27881.56|27885.87|27885.87|27881.56|27881.56|0
1606837630000|2020-12-01 15:47:10|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|0
1606837640000|2020-12-01 15:47:20|27881.56|27881.56|27881.56|27881.56|27881.56|27881.56|27881.56|27881.56|0
1606837650000|2020-12-01 15:47:30|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|27885.87|0
1606837670000|2020-12-01 15:47:50|27877.25|27877.25|27864.33|27864.33|27877.25|27877.25|27864.33|27864.33|0
1606837680000|2020-12-01 15:48:00|27868.64|27868.64|27881.56|27881.56|27885.87|27885.87|27868.64|27868.64|0
1606837690000|2020-12-01 15:48:10|27885.87|27885.87|27887.64|27887.64|27891.95|27891.95|27881.56|27881.56|0
1606837700000|2020-12-01 15:48:20|27883.34|27883.34|27870.42|27870.42|27887.64|27887.64|27870.42|27870.42|0
1606837710000|2020-12-01 15:48:30|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|0
1606837720000|2020-12-01 15:48:40|27874.72|27874.72|27864.33|27864.33|27874.72|27874.72|27864.33|27864.33|0
1606837750000|2020-12-01 15:49:10|27868.64|27868.64|27868.64|27868.64|27868.64|27868.64|27868.64|27868.64|0
1606837790000|2020-12-01 15:49:50|27870.42|27870.42|27874.72|27874.72|27874.72|27874.72|27870.42|27870.42|0
1606837800000|2020-12-01 15:50:00|27876.5|27876.5|27880.81|27880.81|27880.81|27880.81|27876.5|27876.5|0
1606837810000|2020-12-01 15:50:10|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|0
1606837830000|2020-12-01 15:50:30|27893.73|27893.73|27898.03|27898.03|27898.03|27898.03|27893.73|27893.73|0
1606837840000|2020-12-01 15:50:40|27902.34|27902.34|27906.65|27906.65|27910.2|27910.2|27902.34|27902.34|0
1606837850000|2020-12-01 15:50:50|27902.34|27902.34|27902.34|27902.34|27902.34|27902.34|27902.34|27902.34|0
1606837870000|2020-12-01 15:51:10|27904.12|27904.12|27902.34|27902.34|27904.12|27904.12|27900.56|27900.56|0
1606837880000|2020-12-01 15:51:20|27906.65|27906.65|27910.95|27910.95|27910.95|27910.95|27906.65|27906.65|0
1606837890000|2020-12-01 15:51:30|27902.34|27902.34|27902.34|27902.34|27902.34|27902.34|27902.34|27902.34|0
1606837900000|2020-12-01 15:51:40|27898.03|27898.03|27898.03|27898.03|27898.03|27898.03|27898.03|27898.03|0
1606837920000|2020-12-01 15:52:00|27893.73|27893.73|27889.42|27889.42|27893.73|27893.73|27889.42|27889.42|0
1606837930000|2020-12-01 15:52:10|27885.11|27885.11|27885.11|27885.11|27886.89|27886.89|27885.11|27885.11|0
1606837940000|2020-12-01 15:52:20|27889.42|27889.42|27889.42|27889.42|27889.42|27889.42|27889.42|27889.42|0
1606837950000|2020-12-01 15:52:30|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|0
1606837970000|2020-12-01 15:52:50|27880.81|27880.81|27874.72|27874.72|27880.81|27880.81|27874.72|27874.72|0
1606837990000|2020-12-01 15:53:10|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|0
1606838000000|2020-12-01 15:53:20|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|0
1606838010000|2020-12-01 15:53:30|27879.03|27879.03|27883.34|27883.34|27883.34|27883.34|27879.03|27879.03|0
1606838060000|2020-12-01 15:54:20|27887.64|27887.64|27889.42|27889.42|27889.42|27889.42|27887.64|27887.64|0
1606838070000|2020-12-01 15:54:30|27885.11|27885.11|27880.81|27880.81|27885.11|27885.11|27880.81|27880.81|0
1606838110000|2020-12-01 15:55:10|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|0
1606838120000|2020-12-01 15:55:20|27883.34|27883.34|27883.34|27883.34|27887.64|27887.64|27883.34|27883.34|0
1606838150000|2020-12-01 15:55:50|27887.64|27887.64|27887.64|27887.64|27887.64|27887.64|27887.64|27887.64|0
1606838160000|2020-12-01 15:56:00|27889.42|27889.42|27885.11|27885.11|27889.42|27889.42|27885.11|27885.11|0
1606838170000|2020-12-01 15:56:10|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|0
1606838200000|2020-12-01 15:56:40|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|0
1606838210000|2020-12-01 15:56:50|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|0
1606838220000|2020-12-01 15:57:00|27870.42|27870.42|27872.95|27872.95|27874.72|27874.72|27870.42|27870.42|0
1606838230000|2020-12-01 15:57:10|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|0
1606838240000|2020-12-01 15:57:20|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|0
1606838250000|2020-12-01 15:57:30|27877.25|27877.25|27879.03|27879.03|27879.03|27879.03|27877.25|27877.25|0
1606838270000|2020-12-01 15:57:50|27877.25|27877.25|27872.95|27872.95|27877.25|27877.25|27872.95|27872.95|0
1606838280000|2020-12-01 15:58:00|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|0
1606838330000|2020-12-01 15:58:50|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|0
1606838340000|2020-12-01 15:59:00|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|27877.25|0
1606838350000|2020-12-01 15:59:10|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|0
1606838360000|2020-12-01 15:59:20|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|0
1606838400000|2020-12-01 16:00:00|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|27879.03|0
1606838420000|2020-12-01 16:00:20|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|0
1606838460000|2020-12-01 16:01:00|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|27872.95|0
1606838490000|2020-12-01 16:01:30|27871.17|27871.17|27858.25|27858.25|27871.17|27871.17|27858.25|27858.25|0
1606838500000|2020-12-01 16:01:40|27856.47|27856.47|27852.17|27852.17|27856.47|27856.47|27852.17|27852.17|0
1606838550000|2020-12-01 16:02:30|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|0
1606838560000|2020-12-01 16:02:40|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|0
1606838580000|2020-12-01 16:03:00|27853.94|27853.94|27853.94|27853.94|27853.94|27853.94|27853.94|27853.94|0
1606838600000|2020-12-01 16:03:20|27849.64|27849.64|27841.02|27841.02|27849.64|27849.64|27841.02|27841.02|0
1606838620000|2020-12-01 16:03:40|27836.72|27836.72|27836.72|27836.72|27836.72|27836.72|27836.72|27836.72|0
1606838630000|2020-12-01 16:03:50|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|27832.41|0
1606838670000|2020-12-01 16:04:30|27828.11|27828.11|27819.49|27819.49|27828.11|27828.11|27819.49|27819.49|0
1606838680000|2020-12-01 16:04:40|27823.8|27823.8|27822.02|27822.02|27823.8|27823.8|27822.02|27822.02|0
1606838700000|2020-12-01 16:05:00|27823.8|27823.8|27832.41|27832.41|27832.41|27832.41|27823.8|27823.8|0
1606838720000|2020-12-01 16:05:20|27836.72|27836.72|27836.72|27836.72|27836.72|27836.72|27836.72|27836.72|0
1606838740000|2020-12-01 16:05:40|27838.5|27838.5|27838.5|27838.5|27838.5|27838.5|27838.5|27838.5|0
1606838760000|2020-12-01 16:06:00|27842.8|27842.8|27834.19|27834.19|27842.8|27842.8|27834.19|27834.19|0
1606838770000|2020-12-01 16:06:10|27832.41|27832.41|27826.33|27826.33|27832.41|27832.41|27826.33|27826.33|0
1606838780000|2020-12-01 16:06:20|27817.72|27817.72|27813.41|27813.41|27817.72|27817.72|27813.41|27813.41|0
1606838790000|2020-12-01 16:06:30|27817.72|27817.72|27813.41|27813.41|27817.72|27817.72|27813.41|27813.41|0
1606838800000|2020-12-01 16:06:40|27817.72|27817.72|27815.94|27815.94|27817.72|27817.72|27815.94|27815.94|0
1606838820000|2020-12-01 16:07:00|27820.24|27820.24|27820.24|27820.24|27820.24|27820.24|27820.24|27820.24|0
1606838830000|2020-12-01 16:07:10|27815.94|27815.94|27809.85|27809.85|27815.94|27815.94|27809.85|27809.85|0
1606838840000|2020-12-01 16:07:20|27805.55|27805.55|27827.08|27827.08|27827.08|27827.08|27805.55|27805.55|0
1606838850000|2020-12-01 16:07:30|27825.3|27825.3|27825.3|27825.3|27825.3|27825.3|27825.3|27825.3|0
1606838860000|2020-12-01 16:07:40|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|0
1606838870000|2020-12-01 16:07:50|27821|27821|27814.91|27814.91|27821|27821|27810.61|27810.61|0
1606838880000|2020-12-01 16:08:00|27813.13|27813.13|27808.83|27808.83|27813.13|27813.13|27808.83|27808.83|0
1606838910000|2020-12-01 16:08:30|27800.22|27800.22|27800.22|27800.22|27800.22|27800.22|27800.22|27800.22|0
1606838930000|2020-12-01 16:08:50|27804.52|27804.52|27809.85|27809.85|27809.85|27809.85|27804.52|27804.52|0
1606838940000|2020-12-01 16:09:00|27808.08|27808.08|27805.55|27805.55|27809.85|27809.85|27805.55|27805.55|0
1606838950000|2020-12-01 16:09:10|27809.85|27809.85|27809.85|27809.85|27809.85|27809.85|27809.85|27809.85|0
1606838960000|2020-12-01 16:09:20|27811.63|27811.63|27815.94|27815.94|27815.94|27815.94|27811.63|27811.63|0
1606838970000|2020-12-01 16:09:30|27811.63|27811.63|27809.85|27809.85|27811.63|27811.63|27809.85|27809.85|0
1606838980000|2020-12-01 16:09:40|27805.55|27805.55|27809.85|27809.85|27809.85|27809.85|27805.55|27805.55|0
1606839010000|2020-12-01 16:10:10|27805.55|27805.55|27805.55|27805.55|27805.55|27805.55|27805.55|27805.55|0
1606839020000|2020-12-01 16:10:20|27801.24|27801.24|27796.94|27796.94|27801.24|27801.24|27796.94|27796.94|0
1606839050000|2020-12-01 16:10:50|27792.63|27792.63|27792.63|27792.63|27792.63|27792.63|27788.32|27788.32|0
1606839060000|2020-12-01 16:11:00|27796.94|27796.94|27795.16|27795.16|27796.94|27796.94|27795.16|27795.16|0
1606839070000|2020-12-01 16:11:10|27793.38|27793.38|27789.07|27789.07|27793.38|27793.38|27776.15|27776.15|0
1606839080000|2020-12-01 16:11:20|27793.38|27793.38|27784.77|27784.77|27793.38|27793.38|27784.77|27784.77|0
1606839090000|2020-12-01 16:11:30|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|0
1606839110000|2020-12-01 16:11:50|27784.77|27784.77|27784.77|27784.77|27784.77|27784.77|27784.77|27784.77|0
1606839120000|2020-12-01 16:12:00|27782.99|27782.99|27787.3|27787.3|27787.3|27787.3|27782.99|27782.99|0
1606839140000|2020-12-01 16:12:20|27791.6|27791.6|27791.6|27791.6|27791.6|27791.6|27791.6|27791.6|0
1606839150000|2020-12-01 16:12:30|27795.91|27795.91|27797.69|27797.69|27797.69|27797.69|27795.91|27795.91|0
1606839160000|2020-12-01 16:12:40|27799.46|27799.46|27808.08|27808.08|27808.08|27808.08|27799.46|27799.46|0
1606839170000|2020-12-01 16:12:50|27803.77|27803.77|27808.08|27808.08|27808.08|27808.08|27803.77|27803.77|0
1606839200000|2020-12-01 16:13:20|27806.3|27806.3|27806.3|27806.3|27806.3|27806.3|27806.3|27806.3|0
1606839210000|2020-12-01 16:13:30|27808.08|27808.08|27808.08|27808.08|27808.08|27808.08|27808.08|27808.08|0
1606839240000|2020-12-01 16:14:00|27812.38|27812.38|27808.08|27808.08|27812.38|27812.38|27799.46|27799.46|0
1606839260000|2020-12-01 16:14:20|27806.3|27806.3|27806.3|27806.3|27806.3|27806.3|27806.3|27806.3|0
1606839270000|2020-12-01 16:14:30|27797.69|27797.69|27785.52|27785.52|27797.69|27797.69|27785.52|27785.52|0
1606839280000|2020-12-01 16:14:40|27783.74|27783.74|27788.05|27788.05|27788.05|27788.05|27783.74|27783.74|0
1606839290000|2020-12-01 16:14:50|27792.35|27792.35|27792.35|27792.35|27792.35|27792.35|27792.35|27792.35|0
1606839310000|2020-12-01 16:15:10|27788.05|27788.05|27796.66|27796.66|27796.66|27796.66|27788.05|27788.05|0
1606839330000|2020-12-01 16:15:30|27800.97|27800.97|27800.97|27800.97|27800.97|27800.97|27800.97|27800.97|0
1606839340000|2020-12-01 16:15:40|27805.27|27805.27|27805.27|27805.27|27805.27|27805.27|27805.27|27805.27|0
1606839350000|2020-12-01 16:15:50|27809.58|27809.58|27814.91|27814.91|27814.91|27814.91|27809.58|27809.58|0
1606839360000|2020-12-01 16:16:00|27819.22|27819.22|27817.44|27817.44|27819.22|27819.22|27817.44|27817.44|0
1606839380000|2020-12-01 16:16:20|27813.13|27813.13|27819.22|27819.22|27819.22|27819.22|27813.13|27813.13|0
1606839400000|2020-12-01 16:16:40|27823.52|27823.52|27823.52|27823.52|27823.52|27823.52|27823.52|27823.52|0
1606839410000|2020-12-01 16:16:50|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|0
1606839420000|2020-12-01 16:17:00|27832.14|27832.14|27832.14|27832.14|27832.14|27832.14|27832.14|27832.14|0
1606839430000|2020-12-01 16:17:10|27833.91|27833.91|27850.39|27850.39|27850.39|27850.39|27833.91|27833.91|0
1606839440000|2020-12-01 16:17:20|27846.08|27846.08|27850.39|27850.39|27850.39|27850.39|27846.08|27846.08|0
1606839470000|2020-12-01 16:17:50|27854.69|27854.69|27859|27859|27859|27859|27854.69|27854.69|0
1606839480000|2020-12-01 16:18:00|27854.69|27854.69|27854.69|27854.69|27854.69|27854.69|27854.69|27854.69|0
1606839490000|2020-12-01 16:18:10|27850.39|27850.39|27850.39|27850.39|27850.39|27850.39|27846.08|27846.08|0
1606839500000|2020-12-01 16:18:20|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|0
1606839530000|2020-12-01 16:18:50|27856.47|27856.47|27852.17|27852.17|27856.47|27856.47|27852.17|27852.17|0
1606839570000|2020-12-01 16:19:30|27865.08|27865.08|27854.69|27854.69|27865.08|27865.08|27854.69|27854.69|0
1606839590000|2020-12-01 16:19:50|27856.47|27856.47|27856.47|27856.47|27856.47|27856.47|27856.47|27856.47|0
1606839600000|2020-12-01 16:20:00|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|27852.17|0
1606839640000|2020-12-01 16:20:40|27847.86|27847.86|27846.08|27846.08|27847.86|27847.86|27846.08|27846.08|0
1606839650000|2020-12-01 16:20:50|27850.39|27850.39|27850.39|27850.39|27859|27859|27850.39|27850.39|0
1606839660000|2020-12-01 16:21:00|27846.08|27846.08|27846.08|27846.08|27850.39|27850.39|27846.08|27846.08|0
1606839670000|2020-12-01 16:21:10|27850.39|27850.39|27844.3|27844.3|27850.39|27850.39|27844.3|27844.3|0
1606839680000|2020-12-01 16:21:20|27840|27840|27844.3|27844.3|27844.3|27844.3|27840|27840|0
1606839700000|2020-12-01 16:21:40|27848.61|27848.61|27848.61|27848.61|27848.61|27848.61|27848.61|27848.61|0
1606839710000|2020-12-01 16:21:50|27844.3|27844.3|27844.3|27844.3|27844.3|27844.3|27844.3|27844.3|0
1606839720000|2020-12-01 16:22:00|27840|27840|27835.69|27835.69|27840|27840|27835.69|27835.69|0
1606839730000|2020-12-01 16:22:10|27840|27840|27841.78|27841.78|27841.78|27841.78|27840|27840|0
1606839760000|2020-12-01 16:22:40|27840|27840|27840|27840|27840|27840|27840|27840|0
1606839770000|2020-12-01 16:22:50|27838.22|27838.22|27833.91|27833.91|27838.22|27838.22|27833.91|27833.91|0
1606839810000|2020-12-01 16:23:30|27829.61|27829.61|27829.61|27829.61|27833.91|27833.91|27829.61|27829.61|0
1606839820000|2020-12-01 16:23:40|27825.3|27825.3|27827.83|27827.83|27827.83|27827.83|27814.91|27814.91|0
1606839840000|2020-12-01 16:24:00|27819.22|27819.22|27817.44|27817.44|27819.22|27819.22|27817.44|27817.44|0
1606839850000|2020-12-01 16:24:10|27821.75|27821.75|27817.44|27817.44|27821.75|27821.75|27817.44|27817.44|0
1606839860000|2020-12-01 16:24:20|27808.83|27808.83|27813.13|27813.13|27813.13|27813.13|27808.83|27808.83|0
1606839870000|2020-12-01 16:24:30|27817.44|27817.44|27819.22|27819.22|27819.22|27819.22|27817.44|27817.44|0
1606839900000|2020-12-01 16:25:00|27823.52|27823.52|27823.52|27823.52|27823.52|27823.52|27823.52|27823.52|0
1606839910000|2020-12-01 16:25:10|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|27827.83|0
1606839930000|2020-12-01 16:25:30|27832.14|27832.14|27835.69|27835.69|27835.69|27835.69|27832.14|27832.14|0
1606839940000|2020-12-01 16:25:40|27841.78|27841.78|27841.78|27841.78|27841.78|27841.78|27841.78|27841.78|0
1606839960000|2020-12-01 16:26:00|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|0
1606839970000|2020-12-01 16:26:10|27833.16|27833.16|27831.39|27831.39|27833.16|27833.16|27831.39|27831.39|0
1606839980000|2020-12-01 16:26:20|27827.08|27827.08|27827.08|27827.08|27827.08|27827.08|27827.08|27827.08|0
1606839990000|2020-12-01 16:26:30|27831.39|27831.39|27831.39|27831.39|27831.39|27831.39|27831.39|27831.39|0
1606840010000|2020-12-01 16:26:50|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|0
1606840020000|2020-12-01 16:27:00|27825.3|27825.3|27825.3|27825.3|27825.3|27825.3|27825.3|27825.3|0
1606840030000|2020-12-01 16:27:10|27821|27821|27821|27821|27821|27821|27821|27821|0
1606840040000|2020-12-01 16:27:20|27816.69|27816.69|27816.69|27816.69|27816.69|27816.69|27816.69|27816.69|0
1606840060000|2020-12-01 16:27:40|27821|27821|27825.3|27825.3|27825.3|27825.3|27821|27821|0
1606840070000|2020-12-01 16:27:50|27821|27821|27821|27821|27821|27821|27821|27821|0
1606840080000|2020-12-01 16:28:00|27825.3|27825.3|27831.39|27831.39|27831.39|27831.39|27825.3|27825.3|0
1606840100000|2020-12-01 16:28:20|27833.16|27833.16|27831.39|27831.39|27833.16|27833.16|27831.39|27831.39|0
1606840110000|2020-12-01 16:28:30|27827.08|27827.08|27822.77|27822.77|27827.08|27827.08|27822.77|27822.77|0
1606840120000|2020-12-01 16:28:40|27827.08|27827.08|27827.08|27827.08|27827.08|27827.08|27827.08|27827.08|0
1606840130000|2020-12-01 16:28:50|27828.86|27828.86|27830.63|27830.63|27830.63|27830.63|27828.86|27828.86|0
1606840140000|2020-12-01 16:29:00|27826.33|27826.33|27824.55|27824.55|27826.33|27826.33|27824.55|27824.55|0
1606840150000|2020-12-01 16:29:10|27828.86|27828.86|27833.16|27833.16|27833.16|27833.16|27828.86|27828.86|0
1606840160000|2020-12-01 16:29:20|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|0
1606840170000|2020-12-01 16:29:30|27834.94|27834.94|27833.16|27833.16|27839.25|27839.25|27833.16|27833.16|0
1606840180000|2020-12-01 16:29:40|27824.55|27824.55|27833.16|27833.16|27841.78|27841.78|27824.55|27824.55|0
1606840190000|2020-12-01 16:29:50|27841.78|27841.78|27845.33|27845.33|27846.08|27846.08|27841.78|27841.78|0
1606896900000|2020-12-02 08:15:00|27708|27708|27712.31|27712.31|27712.31|27712.31|27703.7|27703.7|0
1606896930000|2020-12-02 08:15:30|27716.62|27716.62|27716.62|27716.62|27716.62|27716.62|27716.62|27716.62|0
1606896940000|2020-12-02 08:15:40|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|27720.92|0
1606896970000|2020-12-02 08:16:10|27724.48|27724.48|27731.59|27731.59|27731.59|27731.59|27724.48|27724.48|0
1606896980000|2020-12-02 08:16:20|27727.28|27727.28|27741.98|27741.98|27741.98|27741.98|27727.28|27727.28|0
1606896990000|2020-12-02 08:16:30|27746.29|27746.29|27759.48|27759.48|27759.48|27759.48|27746.29|27746.29|0
1606897000000|2020-12-02 08:16:40|27755.17|27755.17|27774.45|27774.45|27774.45|27774.45|27755.17|27755.17|0
1606897020000|2020-12-02 08:17:00|27776.23|27776.23|27797.76|27797.76|27797.76|27797.76|27776.23|27776.23|0
1606897050000|2020-12-02 08:17:30|27784.84|27784.84|27772.67|27772.67|27784.84|27784.84|27772.67|27772.67|0
1606897070000|2020-12-02 08:17:50|27769.12|27769.12|27765.56|27765.56|27769.12|27769.12|27765.56|27765.56|0
1606897090000|2020-12-02 08:18:10|27761.26|27761.26|27765.56|27765.56|27765.56|27765.56|27761.26|27761.26|0
1606897100000|2020-12-02 08:18:20|27769.87|27769.87|27766.31|27766.31|27769.87|27769.87|27766.31|27766.31|0
1606897110000|2020-12-02 08:18:30|27762.01|27762.01|27757.7|27757.7|27762.01|27762.01|27757.7|27757.7|0
1606897130000|2020-12-02 08:18:50|27766.31|27766.31|27770.62|27770.62|27770.62|27770.62|27766.31|27766.31|0
1606897140000|2020-12-02 08:19:00|27774.18|27774.18|27775.95|27775.95|27775.95|27775.95|27774.18|27774.18|0
1606897150000|2020-12-02 08:19:10|27788.87|27788.87|27803.57|27803.57|27803.57|27803.57|27788.87|27788.87|0
1606897160000|2020-12-02 08:19:20|27805.35|27805.35|27818.26|27818.26|27818.26|27818.26|27805.35|27805.35|0
1606897170000|2020-12-02 08:19:30|27809.65|27809.65|27809.65|27809.65|27809.65|27809.65|27809.65|27809.65|0
1606897190000|2020-12-02 08:19:50|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|0
1606897210000|2020-12-02 08:20:10|27811.15|27811.15|27824.07|27824.07|27824.07|27824.07|27811.15|27811.15|0
1606897220000|2020-12-02 08:20:20|27828.38|27828.38|27849.91|27849.91|27849.91|27849.91|27828.38|27828.38|0
1606897230000|2020-12-02 08:20:30|27845.61|27845.61|27845.61|27845.61|27845.61|27845.61|27845.61|27845.61|0
1606897240000|2020-12-02 08:20:40|27849.91|27849.91|27836.99|27836.99|27849.91|27849.91|27836.99|27836.99|0
1606897260000|2020-12-02 08:21:00|27828.38|27828.38|27828.38|27828.38|27828.38|27828.38|27828.38|27828.38|0
1606897270000|2020-12-02 08:21:10|27824.83|27824.83|27828.38|27828.38|27828.38|27828.38|27824.83|27824.83|0
1606897280000|2020-12-02 08:21:20|27826.6|27826.6|27826.6|27826.6|27826.6|27826.6|27826.6|27826.6|0
1606897290000|2020-12-02 08:21:30|27817.99|27817.99|27824.07|27824.07|27824.07|27824.07|27817.99|27817.99|0
1606897300000|2020-12-02 08:21:40|27836.99|27836.99|27845.61|27845.61|27845.61|27845.61|27836.99|27836.99|0
1606897310000|2020-12-02 08:21:50|27853.47|27853.47|27856|27856|27856|27856|27851.69|27851.69|0
1606897320000|2020-12-02 08:22:00|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|0
1606897340000|2020-12-02 08:22:20|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|0
1606897380000|2020-12-02 08:23:00|27855.24|27855.24|27855.24|27855.24|27855.24|27855.24|27855.24|27855.24|0
1606897390000|2020-12-02 08:23:10|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|0
1606897400000|2020-12-02 08:23:20|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|27849.16|0
1606897410000|2020-12-02 08:23:30|27844.85|27844.85|27849.16|27849.16|27849.16|27849.16|27844.85|27844.85|0
1606897420000|2020-12-02 08:23:40|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|0
1606897460000|2020-12-02 08:24:20|27862.08|27862.08|27862.08|27862.08|27862.08|27862.08|27862.08|27862.08|0
1606897470000|2020-12-02 08:24:30|27849.16|27849.16|27844.85|27844.85|27849.16|27849.16|27844.85|27844.85|0
1606897480000|2020-12-02 08:24:40|27843.08|27843.08|27841.3|27841.3|27843.08|27843.08|27841.3|27841.3|0
1606897510000|2020-12-02 08:25:10|27839.52|27839.52|27876.78|27876.78|27876.78|27876.78|27839.52|27839.52|0
1606897520000|2020-12-02 08:25:20|27880.33|27880.33|27884.64|27884.64|27884.64|27884.64|27880.33|27880.33|0
1606897550000|2020-12-02 08:25:50|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|0
1606897570000|2020-12-02 08:26:10|27896.8|27896.8|27904.67|27904.67|27904.67|27904.67|27896.8|27896.8|0
1606897580000|2020-12-02 08:26:20|27902.89|27902.89|27902.89|27902.89|27902.89|27902.89|27902.89|27902.89|0
1606897620000|2020-12-02 08:27:00|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|0
1606897630000|2020-12-02 08:27:10|27889.97|27889.97|27889.97|27889.97|27889.97|27889.97|27889.97|27889.97|0
1606897640000|2020-12-02 08:27:20|27891.75|27891.75|27891.75|27891.75|27891.75|27891.75|27891.75|27891.75|0
1606897650000|2020-12-02 08:27:30|27896.05|27896.05|27902.89|27902.89|27902.89|27902.89|27896.05|27896.05|0
1606897670000|2020-12-02 08:27:50|27894.28|27894.28|27889.97|27889.97|27894.28|27894.28|27889.97|27889.97|0
1606897680000|2020-12-02 08:28:00|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|0
1606897700000|2020-12-02 08:28:20|27889.97|27889.97|27889.97|27889.97|27889.97|27889.97|27889.97|27889.97|0
1606897720000|2020-12-02 08:28:40|27891.75|27891.75|27891.75|27891.75|27891.75|27891.75|27891.75|27891.75|0
1606897730000|2020-12-02 08:28:50|27900.36|27900.36|27926.2|27926.2|27926.2|27926.2|27900.36|27900.36|0
1606897740000|2020-12-02 08:29:00|27930.5|27930.5|27930.5|27930.5|27930.5|27930.5|27930.5|27930.5|0
1606897750000|2020-12-02 08:29:10|27932.28|27932.28|27923.67|27923.67|27932.28|27932.28|27923.67|27923.67|0
1606897770000|2020-12-02 08:29:30|27932.28|27932.28|27932.28|27932.28|27932.28|27932.28|27932.28|27932.28|0
1606897800000|2020-12-02 08:30:00|27930.5|27930.5|27930.5|27930.5|27934.81|27934.81|27920.87|27920.87|0
1606897810000|2020-12-02 08:30:10|27928.73|27928.73|27933.03|27933.03|27933.03|27933.03|27928.73|27928.73|0
1606897820000|2020-12-02 08:30:20|27937.34|27937.34|27937.34|27937.34|27937.34|27937.34|27937.34|27937.34|0
1606897830000|2020-12-02 08:30:30|27941.65|27941.65|27969.26|27969.26|27969.26|27969.26|27941.65|27941.65|0
1606897840000|2020-12-02 08:30:40|27971.04|27971.04|27966.73|27966.73|27971.04|27971.04|27966.73|27966.73|0
1606897850000|2020-12-02 08:30:50|27958.12|27958.12|27958.12|27958.12|27958.12|27958.12|27953.81|27953.81|0
1606897860000|2020-12-02 08:31:00|27953.81|27953.81|27953.81|27953.81|27953.81|27953.81|27953.81|27953.81|0
1606897870000|2020-12-02 08:31:10|27940.89|27940.89|27940.89|27940.89|27940.89|27940.89|27940.89|27940.89|0
1606897880000|2020-12-02 08:31:20|27945.2|27945.2|27945.2|27945.2|27945.2|27945.2|27945.2|27945.2|0
1606897890000|2020-12-02 08:31:30|27939.87|27939.87|27939.87|27939.87|27939.87|27939.87|27938.09|27938.09|0
1606897900000|2020-12-02 08:31:40|27933.78|27933.78|27926.2|27926.2|27933.78|27933.78|27920.87|27920.87|0
1606897910000|2020-12-02 08:31:50|27921.89|27921.89|27920.11|27920.11|27921.89|27921.89|27920.11|27920.11|0
1606897920000|2020-12-02 08:32:00|27916.56|27916.56|27916.56|27916.56|27916.56|27916.56|27916.56|27916.56|0
1606897930000|2020-12-02 08:32:10|27907.95|27907.95|27900.08|27900.08|27907.95|27907.95|27900.08|27900.08|0
1606897950000|2020-12-02 08:32:30|27891.47|27891.47|27895.78|27895.78|27895.78|27895.78|27891.47|27891.47|0
1606897960000|2020-12-02 08:32:40|27881.08|27881.08|27870.69|27870.69|27881.08|27881.08|27870.69|27870.69|0
1606897970000|2020-12-02 08:32:50|27867.14|27867.14|27854.22|27854.22|27867.14|27867.14|27854.22|27854.22|0
1606897980000|2020-12-02 08:33:00|27845.61|27845.61|27845.61|27845.61|27845.61|27845.61|27845.61|27845.61|0
1606898030000|2020-12-02 08:33:50|27854.22|27854.22|27852.44|27852.44|27854.22|27854.22|27852.44|27852.44|0
1606898040000|2020-12-02 08:34:00|27854.22|27854.22|27854.22|27854.22|27854.22|27854.22|27854.22|27854.22|0
1606898050000|2020-12-02 08:34:10|27858.52|27858.52|27863.86|27863.86|27868.16|27868.16|27858.52|27858.52|0
1606898090000|2020-12-02 08:34:50|27860.3|27860.3|27860.3|27860.3|27860.3|27860.3|27860.3|27860.3|0
1606898100000|2020-12-02 08:35:00|27856|27856|27861.33|27861.33|27863.86|27863.86|27856|27856|0
1606898120000|2020-12-02 08:35:20|27864.88|27864.88|27846.91|27846.91|27864.88|27864.88|27843.35|27843.35|0
1606898130000|2020-12-02 08:35:30|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|27843.35|27843.35|0
1606898140000|2020-12-02 08:35:40|27842.6|27842.6|27844.38|27844.38|27844.38|27844.38|27842.6|27842.6|0
1606898150000|2020-12-02 08:35:50|27848.68|27848.68|27848.68|27848.68|27848.68|27848.68|27848.68|27848.68|0
1606898160000|2020-12-02 08:36:00|27845.13|27845.13|27848.68|27848.68|27848.68|27848.68|27845.13|27845.13|0
1606898170000|2020-12-02 08:36:10|27846.91|27846.91|27855.52|27855.52|27855.52|27855.52|27846.91|27846.91|0
1606898180000|2020-12-02 08:36:20|27857.3|27857.3|27859.07|27859.07|27860.85|27860.85|27857.3|27857.3|0
1606898190000|2020-12-02 08:36:30|27854.77|27854.77|27854.77|27854.77|27854.77|27854.77|27854.77|27854.77|0
1606898210000|2020-12-02 08:36:50|27846.15|27846.15|27846.15|27846.15|27846.15|27846.15|27846.15|27846.15|0
1606898220000|2020-12-02 08:37:00|27837.54|27837.54|27838.29|27838.29|27838.29|27838.29|27833.99|27833.99|0
1606898230000|2020-12-02 08:37:10|27842.6|27842.6|27846.91|27846.91|27846.91|27846.91|27842.6|27842.6|0
1606898290000|2020-12-02 08:38:10|27851.21|27851.21|27860.1|27860.1|27860.1|27860.1|27851.21|27851.21|0
1606898300000|2020-12-02 08:38:20|27864.41|27864.41|27860.1|27860.1|27864.41|27864.41|27860.1|27860.1|0
1606898310000|2020-12-02 08:38:30|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|0
1606898360000|2020-12-02 08:39:20|27849.71|27849.71|27849.71|27849.71|27849.71|27849.71|27849.71|27849.71|0
1606898370000|2020-12-02 08:39:30|27845.4|27845.4|27841.1|27841.1|27845.4|27845.4|27832.48|27832.48|0
1606898380000|2020-12-02 08:39:40|27837.54|27837.54|27837.54|27837.54|27837.54|27837.54|27837.54|27837.54|0
1606898390000|2020-12-02 08:39:50|27828.93|27828.93|27828.93|27828.93|27828.93|27828.93|27828.93|27828.93|0
1606898430000|2020-12-02 08:40:30|27827.15|27827.15|27805.62|27805.62|27827.15|27827.15|27805.62|27805.62|0
1606898440000|2020-12-02 08:40:40|27814.23|27814.23|27809.93|27809.93|27814.23|27814.23|27809.93|27809.93|0
1606898460000|2020-12-02 08:41:00|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1606898480000|2020-12-02 08:41:20|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|0
1606898490000|2020-12-02 08:41:30|27800.29|27800.29|27800.29|27800.29|27800.29|27800.29|27800.29|27800.29|0
1606898500000|2020-12-02 08:41:40|27795.98|27795.98|27795.98|27795.98|27795.98|27795.98|27795.98|27795.98|0
1606898520000|2020-12-02 08:42:00|27797.76|27797.76|27797.76|27797.76|27797.76|27797.76|27797.76|27797.76|0
1606898530000|2020-12-02 08:42:10|27795.98|27795.98|27791.68|27791.68|27795.98|27795.98|27791.68|27791.68|0
1606898540000|2020-12-02 08:42:20|27787.37|27787.37|27783.06|27783.06|27787.37|27787.37|27783.06|27783.06|0
1606898550000|2020-12-02 08:42:30|27781.28|27781.28|27779.51|27779.51|27781.28|27781.28|27779.51|27779.51|0
1606898570000|2020-12-02 08:42:50|27785.59|27785.59|27798.51|27798.51|27798.51|27798.51|27785.59|27785.59|0
1606898580000|2020-12-02 08:43:00|27800.29|27800.29|27795.98|27795.98|27800.29|27800.29|27791.68|27791.68|0
1606898610000|2020-12-02 08:43:30|27800.29|27800.29|27806.37|27806.37|27806.37|27806.37|27800.29|27800.29|0
1606898620000|2020-12-02 08:43:40|27804.59|27804.59|27787.37|27787.37|27804.59|27804.59|27787.37|27787.37|0
1606898630000|2020-12-02 08:43:50|27783.06|27783.06|27783.06|27783.06|27783.06|27783.06|27783.06|27783.06|0
1606898640000|2020-12-02 08:44:00|27787.37|27787.37|27791.68|27791.68|27791.68|27791.68|27787.37|27787.37|0
1606898650000|2020-12-02 08:44:10|27795.98|27795.98|27800.29|27800.29|27800.29|27800.29|27795.98|27795.98|0
1606898690000|2020-12-02 08:44:50|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|27810.68|0
1606898700000|2020-12-02 08:45:00|27814.98|27814.98|27814.98|27814.98|27814.98|27814.98|27814.98|27814.98|0
1606898730000|2020-12-02 08:45:30|27823.6|27823.6|27823.6|27823.6|27823.6|27823.6|27823.6|27823.6|0
1606898740000|2020-12-02 08:45:40|27810.68|27810.68|27804.59|27804.59|27810.68|27810.68|27804.59|27804.59|0
1606898750000|2020-12-02 08:45:50|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|27808.9|0
1606898780000|2020-12-02 08:46:20|27805.35|27805.35|27805.35|27805.35|27805.35|27805.35|27805.35|27805.35|0
1606898790000|2020-12-02 08:46:30|27796.73|27796.73|27796.73|27796.73|27796.73|27796.73|27796.73|27796.73|0
1606898830000|2020-12-02 08:47:10|27788.12|27788.12|27788.12|27788.12|27788.12|27788.12|27788.12|27788.12|0
1606898840000|2020-12-02 08:47:20|27786.34|27786.34|27786.34|27786.34|27786.34|27786.34|27786.34|27786.34|0
1606898850000|2020-12-02 08:47:30|27784.57|27784.57|27777.46|27777.46|27784.57|27784.57|27777.46|27777.46|0
1606898870000|2020-12-02 08:47:50|27779.23|27779.23|27779.23|27779.23|27779.23|27779.23|27779.23|27779.23|0
1606898890000|2020-12-02 08:48:10|27787.85|27787.85|27787.85|27787.85|27787.85|27787.85|27787.85|27787.85|0
1606898900000|2020-12-02 08:48:20|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|27792.15|0
1606898910000|2020-12-02 08:48:30|27796.46|27796.46|27800.76|27800.76|27800.76|27800.76|27796.46|27796.46|0
1606898920000|2020-12-02 08:48:40|27805.07|27805.07|27805.07|27805.07|27805.07|27805.07|27805.07|27805.07|0
1606898960000|2020-12-02 08:49:20|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|0
1606898970000|2020-12-02 08:49:30|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|0
1606898990000|2020-12-02 08:49:50|27806.1|27806.1|27806.1|27806.1|27806.1|27806.1|27806.1|27806.1|0
1606899000000|2020-12-02 08:50:00|27814.71|27814.71|27814.71|27814.71|27814.71|27814.71|27814.71|27814.71|0
1606899010000|2020-12-02 08:50:10|27822.57|27822.57|27826.88|27826.88|27826.88|27826.88|27822.57|27822.57|0
1606899020000|2020-12-02 08:50:20|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|0
1606899040000|2020-12-02 08:50:40|27827.63|27827.63|27827.63|27827.63|27827.63|27827.63|27827.63|27827.63|0
1606899060000|2020-12-02 08:51:00|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|0
1606899080000|2020-12-02 08:51:20|27819.77|27819.77|27827.63|27827.63|27827.63|27827.63|27819.77|27819.77|0
1606899090000|2020-12-02 08:51:30|27825.85|27825.85|27825.85|27825.85|27825.85|27825.85|27825.85|27825.85|0
1606899120000|2020-12-02 08:52:00|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|27817.24|0
1606899130000|2020-12-02 08:52:10|27812.93|27812.93|27812.93|27812.93|27812.93|27812.93|27812.93|27812.93|0
1606899150000|2020-12-02 08:52:30|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|27804.32|0
1606899170000|2020-12-02 08:52:50|27802.54|27802.54|27800.76|27800.76|27802.54|27802.54|27800.76|27800.76|0
1606899180000|2020-12-02 08:53:00|27796.46|27796.46|27796.46|27796.46|27796.46|27796.46|27796.46|27796.46|0
1606899190000|2020-12-02 08:53:10|27801.79|27801.79|27801.79|27801.79|27801.79|27801.79|27801.79|27801.79|0
1606899200000|2020-12-02 08:53:20|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|27800.01|0
1606899210000|2020-12-02 08:53:30|27807.87|27807.87|27816.49|27816.49|27816.49|27816.49|27807.87|27807.87|0
1606899230000|2020-12-02 08:53:50|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|0
1606899240000|2020-12-02 08:54:00|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|0
1606899250000|2020-12-02 08:54:10|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|0
1606899270000|2020-12-02 08:54:30|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|0
1606899280000|2020-12-02 08:54:40|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|27812.18|0
1606899290000|2020-12-02 08:54:50|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|0
1606899390000|2020-12-02 08:56:30|27816.76|27816.76|27831.46|27831.46|27831.46|27831.46|27816.76|27816.76|0
1606899410000|2020-12-02 08:56:50|27833.24|27833.24|27833.24|27833.24|27833.24|27833.24|27833.24|27833.24|0
1606899420000|2020-12-02 08:57:00|27837.54|27837.54|27827.15|27827.15|27837.54|27837.54|27827.15|27827.15|0
1606899440000|2020-12-02 08:57:20|27828.93|27828.93|27830.71|27830.71|27830.71|27830.71|27826.4|27826.4|0
1606899500000|2020-12-02 08:58:20|27834.26|27834.26|27851.76|27851.76|27851.76|27851.76|27834.26|27834.26|0
1606899520000|2020-12-02 08:58:40|27856.07|27856.07|27860.37|27860.37|27860.37|27860.37|27856.07|27856.07|0
1606899530000|2020-12-02 08:58:50|27862.15|27862.15|27862.15|27862.15|27862.15|27862.15|27862.15|27862.15|0
1606899550000|2020-12-02 08:59:10|27875.07|27875.07|27875.07|27875.07|27875.07|27875.07|27875.07|27875.07|0
1606899560000|2020-12-02 08:59:20|27879.38|27879.38|27883.68|27883.68|27883.68|27883.68|27879.38|27879.38|0
1606899570000|2020-12-02 08:59:30|27875.07|27875.07|27875.07|27875.07|27875.07|27875.07|27875.07|27875.07|0
1606899590000|2020-12-02 08:59:50|27871.52|27871.52|27880.13|27880.13|27880.13|27880.13|27871.52|27871.52|0
1606899600000|2020-12-02 09:00:00|27878.35|27878.35|27878.35|27878.35|27878.35|27878.35|27878.35|27878.35|0
1606899610000|2020-12-02 09:00:10|27876.57|27876.57|27866.18|27866.18|27876.57|27876.57|27866.18|27866.18|0
1606899630000|2020-12-02 09:00:30|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|0
1606899670000|2020-12-02 09:01:10|27854.02|27854.02|27854.02|27854.02|27854.02|27854.02|27852.24|27852.24|0
1606899680000|2020-12-02 09:01:20|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|0
1606899690000|2020-12-02 09:01:30|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|0
1606899720000|2020-12-02 09:02:00|27863.38|27863.38|27863.38|27863.38|27863.38|27863.38|27863.38|27863.38|0
1606899760000|2020-12-02 09:02:40|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|0
1606899780000|2020-12-02 09:03:00|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|0
1606899840000|2020-12-02 09:04:00|27865.91|27865.91|27864.13|27864.13|27865.91|27865.91|27864.13|27864.13|0
1606899860000|2020-12-02 09:04:20|27855.52|27855.52|27855.52|27855.52|27855.52|27855.52|27855.52|27855.52|0
1606899890000|2020-12-02 09:04:50|27846.91|27846.91|27846.91|27846.91|27846.91|27846.91|27846.91|27846.91|0
1606899900000|2020-12-02 09:05:00|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|0
1606899940000|2020-12-02 09:05:40|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|0
1606899960000|2020-12-02 09:06:00|27832.96|27832.96|27828.65|27828.65|27832.96|27832.96|27828.65|27828.65|0
1606899970000|2020-12-02 09:06:10|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|0
1606900000000|2020-12-02 09:06:40|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|0
1606900030000|2020-12-02 09:07:10|27799.26|27799.26|27794.96|27794.96|27799.26|27799.26|27794.96|27794.96|0
1606900050000|2020-12-02 09:07:30|27799.26|27799.26|27799.26|27799.26|27799.26|27799.26|27799.26|27799.26|0
1606900060000|2020-12-02 09:07:40|27790.65|27790.65|27799.26|27799.26|27799.26|27799.26|27790.65|27790.65|0
1606900070000|2020-12-02 09:07:50|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|27803.57|0
1606900080000|2020-12-02 09:08:00|27807.87|27807.87|27807.87|27807.87|27807.87|27807.87|27807.87|27807.87|0
1606900090000|2020-12-02 09:08:10|27812.18|27812.18|27807.87|27807.87|27812.18|27812.18|27807.87|27807.87|0
1606900100000|2020-12-02 09:08:20|27799.26|27799.26|27803.57|27803.57|27803.57|27803.57|27799.26|27799.26|0
1606900130000|2020-12-02 09:08:50|27799.26|27799.26|27797.48|27797.48|27799.26|27799.26|27797.48|27797.48|0
1606900140000|2020-12-02 09:09:00|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|27795.71|0
1606900160000|2020-12-02 09:09:20|27791.4|27791.4|27791.4|27791.4|27791.4|27791.4|27791.4|27791.4|0
1606900170000|2020-12-02 09:09:30|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|0
1606900190000|2020-12-02 09:09:50|27778.48|27778.48|27778.48|27778.48|27778.48|27778.48|27778.48|27778.48|0
1606900200000|2020-12-02 09:10:00|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|27782.79|0
1606900210000|2020-12-02 09:10:10|27787.09|27787.09|27791.4|27791.4|27791.4|27791.4|27787.09|27787.09|0
1606900240000|2020-12-02 09:10:40|27787.09|27787.09|27785.32|27785.32|27787.09|27787.09|27785.32|27785.32|0
1606900260000|2020-12-02 09:11:00|27789.62|27789.62|27789.62|27789.62|27789.62|27789.62|27789.62|27789.62|0
1606900270000|2020-12-02 09:11:10|27791.4|27791.4|27787.09|27787.09|27791.4|27791.4|27787.09|27787.09|0
1606900290000|2020-12-02 09:11:30|27793.18|27793.18|27793.18|27793.18|27793.18|27793.18|27793.18|27793.18|0
1606900320000|2020-12-02 09:12:00|27797.48|27797.48|27797.48|27797.48|27797.48|27797.48|27797.48|27797.48|0
1606900330000|2020-12-02 09:12:10|27801.79|27801.79|27824.35|27824.35|27828.65|27828.65|27801.79|27801.79|0
1606900340000|2020-12-02 09:12:20|27820.04|27820.04|27832.96|27832.96|27832.96|27832.96|27820.04|27820.04|0
1606900360000|2020-12-02 09:12:40|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|0
1606900380000|2020-12-02 09:13:00|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|0
1606900390000|2020-12-02 09:13:10|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|0
1606900420000|2020-12-02 09:13:40|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|0
1606900450000|2020-12-02 09:14:10|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|27822.57|0
1606900470000|2020-12-02 09:14:30|27826.88|27826.88|27826.88|27826.88|27826.88|27826.88|27826.88|27826.88|0
1606900480000|2020-12-02 09:14:40|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|0
1606900490000|2020-12-02 09:14:50|27831.18|27831.18|27826.88|27826.88|27831.18|27831.18|27826.88|27826.88|0
1606900500000|2020-12-02 09:15:00|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|27818.26|0
1606900520000|2020-12-02 09:15:20|27822.57|27822.57|27826.88|27826.88|27826.88|27826.88|27822.57|27822.57|0
1606900530000|2020-12-02 09:15:30|27823.32|27823.32|27821.82|27821.82|27823.32|27823.32|27812.93|27812.93|0
1606900540000|2020-12-02 09:15:40|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|0
1606900630000|2020-12-02 09:17:10|27820.79|27820.79|27812.18|27812.18|27820.79|27820.79|27799.26|27799.26|0
1606900660000|2020-12-02 09:17:40|27810.4|27810.4|27814.71|27814.71|27814.71|27814.71|27810.4|27810.4|0
1606900740000|2020-12-02 09:19:00|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|0
1606900770000|2020-12-02 09:19:30|27827.63|27827.63|27833.71|27833.71|27833.71|27833.71|27827.63|27827.63|0
1606900810000|2020-12-02 09:20:10|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|27829.41|0
1606900850000|2020-12-02 09:20:50|27825.1|27825.1|27825.1|27825.1|27825.1|27825.1|27825.1|27825.1|0
1606900870000|2020-12-02 09:21:10|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|27823.32|0
1606900890000|2020-12-02 09:21:30|27825.1|27825.1|27825.1|27825.1|27825.1|27825.1|27825.1|27825.1|0
1606900960000|2020-12-02 09:22:40|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|27820.79|0
1606901000000|2020-12-02 09:23:20|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|27816.49|0
1606901010000|2020-12-02 09:23:30|27814.71|27814.71|27814.71|27814.71|27814.71|27814.71|27814.71|27814.71|0
1606901040000|2020-12-02 09:24:00|27813.96|27813.96|27823.6|27823.6|27823.6|27823.6|27813.96|27813.96|0
1606901060000|2020-12-02 09:24:20|27821.82|27821.82|27821.82|27821.82|27821.82|27821.82|27821.82|27821.82|0
1606901080000|2020-12-02 09:24:40|27826.13|27826.13|27821.82|27821.82|27826.13|27826.13|27821.82|27821.82|0
1606901100000|2020-12-02 09:25:00|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|0
1606901150000|2020-12-02 09:25:50|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|0
1606901190000|2020-12-02 09:26:30|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|0
1606901200000|2020-12-02 09:26:40|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|0
1606901220000|2020-12-02 09:27:00|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|0
1606901290000|2020-12-02 09:28:10|27821.82|27821.82|27821.82|27821.82|27821.82|27821.82|27821.82|27821.82|0
1606901300000|2020-12-02 09:28:20|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|27820.04|0
1606901350000|2020-12-02 09:29:10|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|0
1606901360000|2020-12-02 09:29:20|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|0
1606901380000|2020-12-02 09:29:40|27824.35|27824.35|27828.65|27828.65|27828.65|27828.65|27824.35|27824.35|0
1606901440000|2020-12-02 09:30:40|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|0
1606901460000|2020-12-02 09:31:00|27828.65|27828.65|27832.96|27832.96|27832.96|27832.96|27828.65|27828.65|0
1606901470000|2020-12-02 09:31:10|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|27834.74|0
1606901520000|2020-12-02 09:32:00|27836.52|27836.52|27836.52|27836.52|27836.52|27836.52|27836.52|27836.52|0
1606901590000|2020-12-02 09:33:10|27840.82|27840.82|27849.43|27849.43|27849.43|27849.43|27840.82|27840.82|0
1606901650000|2020-12-02 09:34:10|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|27845.13|0
1606901730000|2020-12-02 09:35:30|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27836.52|27836.52|0
1606901740000|2020-12-02 09:35:40|27832.21|27832.21|27832.21|27832.21|27832.21|27832.21|27832.21|27832.21|0
1606901750000|2020-12-02 09:35:50|27836.52|27836.52|27836.52|27836.52|27836.52|27836.52|27836.52|27836.52|0
1606901770000|2020-12-02 09:36:10|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|27840.82|0
1606901780000|2020-12-02 09:36:20|27845.13|27845.13|27860.1|27860.1|27860.1|27860.1|27845.13|27845.13|0
1606901790000|2020-12-02 09:36:30|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|0
1606901800000|2020-12-02 09:36:40|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|0
1606901810000|2020-12-02 09:36:50|27872.27|27872.27|27872.27|27872.27|27872.27|27872.27|27872.27|27872.27|0
1606901820000|2020-12-02 09:37:00|27867.96|27867.96|27867.96|27867.96|27867.96|27867.96|27867.96|27867.96|0
1606901830000|2020-12-02 09:37:10|27872.27|27872.27|27872.27|27872.27|27872.27|27872.27|27872.27|27872.27|0
1606901840000|2020-12-02 09:37:20|27876.57|27876.57|27876.57|27876.57|27876.57|27876.57|27876.57|27876.57|0
1606901850000|2020-12-02 09:37:30|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|0
1606901860000|2020-12-02 09:37:40|27884.43|27884.43|27886.21|27886.21|27886.21|27886.21|27884.43|27884.43|0
1606901870000|2020-12-02 09:37:50|27890.52|27890.52|27890.52|27890.52|27890.52|27890.52|27890.52|27890.52|0
1606901900000|2020-12-02 09:38:20|27886.21|27886.21|27886.21|27886.21|27886.21|27886.21|27886.21|27886.21|0
1606901910000|2020-12-02 09:38:30|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|0
1606901920000|2020-12-02 09:38:40|27871.52|27871.52|27871.52|27871.52|27871.52|27871.52|27871.52|27871.52|0
1606901930000|2020-12-02 09:38:50|27867.21|27867.21|27862.9|27862.9|27867.21|27867.21|27862.9|27862.9|0
1606901940000|2020-12-02 09:39:00|27859.35|27859.35|27855.04|27855.04|27859.35|27859.35|27855.04|27855.04|0
1606901960000|2020-12-02 09:39:20|27859.35|27859.35|27859.35|27859.35|27859.35|27859.35|27859.35|27859.35|0
1606901970000|2020-12-02 09:39:30|27863.65|27863.65|27863.65|27863.65|27863.65|27863.65|27863.65|27863.65|0
1606902000000|2020-12-02 09:40:00|27867.96|27867.96|27875.82|27875.82|27875.82|27875.82|27867.96|27867.96|0
1606902020000|2020-12-02 09:40:20|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|0
1606902050000|2020-12-02 09:40:50|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|0
1606902110000|2020-12-02 09:41:50|27883.68|27883.68|27883.68|27883.68|27883.68|27883.68|27883.68|27883.68|0
1606902160000|2020-12-02 09:42:40|27885.46|27885.46|27887.24|27887.24|27887.24|27887.24|27885.46|27885.46|0
1606902170000|2020-12-02 09:42:50|27882.93|27882.93|27891.54|27891.54|27891.54|27891.54|27882.93|27882.93|0
1606902200000|2020-12-02 09:43:20|27887.24|27887.24|27887.24|27887.24|27887.24|27887.24|27887.24|27887.24|0
1606902230000|2020-12-02 09:43:50|27883.68|27883.68|27883.68|27883.68|27883.68|27883.68|27883.68|27883.68|0
1606902250000|2020-12-02 09:44:10|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|0
1606902270000|2020-12-02 09:44:30|27877.6|27877.6|27877.6|27877.6|27877.6|27877.6|27877.6|27877.6|0
1606902280000|2020-12-02 09:44:40|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|27881.91|0
1606902300000|2020-12-02 09:45:00|27886.21|27886.21|27886.21|27886.21|27886.21|27886.21|27886.21|27886.21|0
1606902390000|2020-12-02 09:46:30|27881.91|27881.91|27886.21|27886.21|27886.21|27886.21|27877.6|27877.6|0
1606902410000|2020-12-02 09:46:50|27894.82|27894.82|27894.82|27894.82|27894.82|27894.82|27894.82|27894.82|0
1606902420000|2020-12-02 09:47:00|27903.44|27903.44|27912.05|27912.05|27912.05|27912.05|27903.44|27903.44|0
1606902430000|2020-12-02 09:47:10|27917.38|27917.38|27917.38|27917.38|27917.38|27917.38|27917.38|27917.38|0
1606902450000|2020-12-02 09:47:30|27921.69|27921.69|27926|27926|27926|27926|27921.69|27921.69|0
1606902490000|2020-12-02 09:48:10|27934.61|27934.61|27934.61|27934.61|27934.61|27934.61|27934.61|27934.61|0
1606902520000|2020-12-02 09:48:40|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|0
1606902530000|2020-12-02 09:48:50|27921.69|27921.69|27934.61|27934.61|27938.91|27938.91|27921.69|27921.69|0
1606902540000|2020-12-02 09:49:00|27943.22|27943.22|27943.22|27943.22|27943.22|27943.22|27943.22|27943.22|0
1606902550000|2020-12-02 09:49:10|27938.91|27938.91|27938.91|27938.91|27938.91|27938.91|27938.91|27938.91|0
1606902560000|2020-12-02 09:49:20|27935.63|27935.63|27923.47|27923.47|27936.39|27936.39|27923.47|27923.47|0
1606902570000|2020-12-02 09:49:30|27910.55|27910.55|27919.16|27919.16|27919.16|27919.16|27910.55|27910.55|0
1606902620000|2020-12-02 09:50:20|27914.85|27914.85|27918.41|27918.41|27918.41|27918.41|27914.85|27914.85|0
1606902830000|2020-12-02 09:53:50|27914.85|27914.85|27910.55|27910.55|27914.85|27914.85|27910.55|27910.55|0
1606902870000|2020-12-02 09:54:30|27912.32|27912.32|27912.32|27912.32|27912.32|27912.32|27912.32|27912.32|0
1606902880000|2020-12-02 09:54:40|27928.05|27928.05|27932.35|27932.35|27932.35|27932.35|27928.05|27928.05|0
1606902890000|2020-12-02 09:54:50|27928.05|27928.05|27929.82|27929.82|27929.82|27929.82|27928.05|27928.05|0
1606902920000|2020-12-02 09:55:20|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|0
1606902940000|2020-12-02 09:55:40|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|0
1606902960000|2020-12-02 09:56:00|27937.69|27937.69|27941.24|27941.24|27941.24|27941.24|27937.69|27937.69|0
1606903010000|2020-12-02 09:56:50|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|0
1606903050000|2020-12-02 09:57:30|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|0
1606903060000|2020-12-02 09:57:40|27938.71|27938.71|27938.71|27938.71|27938.71|27938.71|27938.71|27938.71|0
1606903090000|2020-12-02 09:58:10|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|0
1606903120000|2020-12-02 09:58:40|27941.24|27941.24|27943.02|27943.02|27943.02|27943.02|27941.24|27941.24|0
1606903130000|2020-12-02 09:58:50|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|0
1606903150000|2020-12-02 09:59:10|27941.24|27941.24|27941.24|27941.24|27941.24|27941.24|27941.24|27941.24|0
1606903180000|2020-12-02 09:59:40|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|0
1606903190000|2020-12-02 09:59:50|27946.57|27946.57|27950.88|27950.88|27950.88|27950.88|27946.57|27946.57|0
1606903230000|2020-12-02 10:00:30|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|0
1606903240000|2020-12-02 10:00:40|27950.88|27950.88|27955.19|27955.19|27955.19|27955.19|27950.88|27950.88|0
1606903250000|2020-12-02 10:00:50|27958.74|27958.74|27956.96|27956.96|27958.74|27958.74|27956.96|27956.96|0
1606903300000|2020-12-02 10:01:40|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|0
1606903320000|2020-12-02 10:02:00|27950.88|27950.88|27950.88|27950.88|27950.88|27950.88|27950.88|27950.88|0
1606903330000|2020-12-02 10:02:10|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|27955.19|0
1606903350000|2020-12-02 10:02:30|27959.49|27959.49|27973.44|27973.44|27973.44|27973.44|27959.49|27959.49|0
1606903380000|2020-12-02 10:03:00|27971.66|27971.66|27971.66|27971.66|27971.66|27971.66|27971.66|27971.66|0
1606903410000|2020-12-02 10:03:30|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|0
1606903430000|2020-12-02 10:03:50|27969.13|27969.13|27969.13|27969.13|27969.13|27969.13|27969.13|27969.13|0
1606903460000|2020-12-02 10:04:20|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|0
1606903470000|2020-12-02 10:04:30|27958.74|27958.74|27958.74|27958.74|27958.74|27958.74|27958.74|27958.74|0
1606903480000|2020-12-02 10:04:40|27955.19|27955.19|27953.41|27953.41|27955.19|27955.19|27953.41|27953.41|0
1606903490000|2020-12-02 10:04:50|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|0
1606903510000|2020-12-02 10:05:10|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|0
1606903520000|2020-12-02 10:05:20|27944.8|27944.8|27944.8|27944.8|27944.8|27944.8|27943.02|27943.02|0
1606903530000|2020-12-02 10:05:30|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|27940.49|0
1606903550000|2020-12-02 10:05:50|27936.18|27936.18|27936.18|27936.18|27936.18|27936.18|27936.18|27936.18|0
1606903560000|2020-12-02 10:06:00|27934.41|27934.41|27929.07|27929.07|27934.41|27934.41|27929.07|27929.07|0
1606903600000|2020-12-02 10:06:40|27925.52|27925.52|27903.99|27903.99|27925.52|27925.52|27903.99|27903.99|0
1606903620000|2020-12-02 10:07:00|27908.29|27908.29|27912.6|27912.6|27912.6|27912.6|27908.29|27908.29|0
1606903630000|2020-12-02 10:07:10|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|0
1606903640000|2020-12-02 10:07:20|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|0
1606903670000|2020-12-02 10:07:50|27922.99|27922.99|27922.99|27922.99|27922.99|27922.99|27922.99|27922.99|0
1606903720000|2020-12-02 10:08:40|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|0
1606903740000|2020-12-02 10:09:00|27922.99|27922.99|27931.6|27931.6|27931.6|27931.6|27922.99|27922.99|0
1606903760000|2020-12-02 10:09:20|27933.38|27933.38|27935.16|27935.16|27935.16|27935.16|27933.38|27933.38|0
1606903800000|2020-12-02 10:10:00|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|0
1606903820000|2020-12-02 10:10:20|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|0
1606903830000|2020-12-02 10:10:30|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|0
1606903900000|2020-12-02 10:11:40|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|27924.77|0
1606903930000|2020-12-02 10:12:10|27930.1|27930.1|27930.1|27930.1|27930.1|27930.1|27930.1|27930.1|0
1606904000000|2020-12-02 10:13:20|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|0
1606904040000|2020-12-02 10:14:00|27930.85|27930.85|27935.16|27935.16|27935.16|27935.16|27930.85|27930.85|0
1606904050000|2020-12-02 10:14:10|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|0
1606904060000|2020-12-02 10:14:20|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|0
1606904070000|2020-12-02 10:14:30|27948.08|27948.08|27948.08|27948.08|27948.08|27948.08|27948.08|27948.08|0
1606904080000|2020-12-02 10:14:40|27952.38|27952.38|27948.08|27948.08|27952.38|27952.38|27948.08|27948.08|0
1606904130000|2020-12-02 10:15:30|27946.3|27946.3|27946.3|27946.3|27946.3|27946.3|27946.3|27946.3|0
1606904170000|2020-12-02 10:16:10|27948.08|27948.08|27949.85|27949.85|27949.85|27949.85|27948.08|27948.08|0
1606904180000|2020-12-02 10:16:20|27954.16|27954.16|27954.16|27954.16|27954.16|27954.16|27954.16|27954.16|0
1606904190000|2020-12-02 10:16:30|27957.71|27957.71|27962.02|27962.02|27962.02|27962.02|27957.71|27957.71|0
1606904200000|2020-12-02 10:16:40|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|0
1606904260000|2020-12-02 10:17:40|27964.55|27964.55|27964.55|27964.55|27964.55|27964.55|27964.55|27964.55|0
1606904280000|2020-12-02 10:18:00|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|0
1606904290000|2020-12-02 10:18:10|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|0
1606904310000|2020-12-02 10:18:30|27947.32|27947.32|27947.32|27947.32|27947.32|27947.32|27947.32|27947.32|0
1606904320000|2020-12-02 10:18:40|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|27943.02|0
1606904330000|2020-12-02 10:18:50|27941.24|27941.24|27937.69|27937.69|27941.24|27941.24|27937.69|27937.69|0
1606904350000|2020-12-02 10:19:10|27935.91|27935.91|27935.91|27935.91|27935.91|27935.91|27935.91|27935.91|0
1606904380000|2020-12-02 10:19:40|27931.6|27931.6|27933.38|27933.38|27933.38|27933.38|27931.6|27931.6|0
1606904400000|2020-12-02 10:20:00|27935.16|27935.16|27935.16|27935.16|27935.16|27935.16|27935.16|27935.16|0
1606904410000|2020-12-02 10:20:10|27936.93|27936.93|27936.93|27936.93|27936.93|27936.93|27936.93|27936.93|0
1606904420000|2020-12-02 10:20:20|27935.16|27935.16|27935.16|27935.16|27935.16|27935.16|27935.16|27935.16|0
1606904440000|2020-12-02 10:20:40|27931.6|27931.6|27927.3|27927.3|27931.6|27931.6|27927.3|27927.3|0
1606904470000|2020-12-02 10:21:10|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|0
1606904490000|2020-12-02 10:21:30|27921.96|27921.96|27921.96|27921.96|27921.96|27921.96|27921.96|27921.96|0
1606904530000|2020-12-02 10:22:10|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|0
1606904550000|2020-12-02 10:22:30|27917.66|27917.66|27921.96|27921.96|27921.96|27921.96|27917.66|27917.66|0
1606904560000|2020-12-02 10:22:40|27926.27|27926.27|27930.58|27930.58|27930.58|27930.58|27926.27|27926.27|0
1606904570000|2020-12-02 10:22:50|27934.88|27934.88|27934.88|27934.88|27934.88|27934.88|27934.88|27934.88|0
1606904580000|2020-12-02 10:23:00|27939.19|27939.19|27934.88|27934.88|27939.19|27939.19|27934.88|27934.88|0
1606904620000|2020-12-02 10:23:40|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|27939.19|0
1606904630000|2020-12-02 10:23:50|27935.63|27935.63|27931.33|27931.33|27935.63|27935.63|27931.33|27931.33|0
1606904640000|2020-12-02 10:24:00|27935.63|27935.63|27933.86|27933.86|27935.63|27935.63|27933.86|27933.86|0
1606904650000|2020-12-02 10:24:10|27929.55|27929.55|27925.24|27925.24|27929.55|27929.55|27925.24|27925.24|0
1606904690000|2020-12-02 10:24:50|27929.55|27929.55|27929.55|27929.55|27929.55|27929.55|27929.55|27929.55|0
1606904720000|2020-12-02 10:25:20|27941.72|27941.72|27941.72|27941.72|27946.02|27946.02|27941.72|27941.72|0
1606904750000|2020-12-02 10:25:50|27937.41|27937.41|27937.41|27937.41|27937.41|27937.41|27937.41|27937.41|0
1606904810000|2020-12-02 10:26:50|27941.72|27941.72|27941.72|27941.72|27941.72|27941.72|27941.72|27941.72|0
1606904910000|2020-12-02 10:28:30|27937.41|27937.41|27933.1|27933.1|27937.41|27937.41|27933.1|27933.1|0
1606904920000|2020-12-02 10:28:40|27929.55|27929.55|27929.55|27929.55|27929.55|27929.55|27929.55|27929.55|0
1606904950000|2020-12-02 10:29:10|27920.94|27920.94|27925.24|27925.24|27925.24|27925.24|27920.94|27920.94|0
1606904960000|2020-12-02 10:29:20|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|27920.94|0
1606904990000|2020-12-02 10:29:50|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|0
1606905000000|2020-12-02 10:30:00|27917.38|27917.38|27917.38|27917.38|27917.38|27917.38|27917.38|27917.38|0
1606905010000|2020-12-02 10:30:10|27921.69|27921.69|27923.47|27923.47|27923.47|27923.47|27921.69|27921.69|0
1606905050000|2020-12-02 10:30:50|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|0
1606905220000|2020-12-02 10:33:40|27910.55|27910.55|27910.55|27910.55|27910.55|27910.55|27910.55|27910.55|0
1606905240000|2020-12-02 10:34:00|27915.88|27915.88|27915.88|27915.88|27915.88|27915.88|27915.88|27915.88|0
1606905250000|2020-12-02 10:34:10|27917.66|27917.66|27919.43|27919.43|27919.43|27919.43|27917.66|27917.66|0
1606905260000|2020-12-02 10:34:20|27921.21|27921.21|27919.43|27919.43|27923.74|27923.74|27919.43|27919.43|0
1606905270000|2020-12-02 10:34:30|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|0
1606905310000|2020-12-02 10:35:10|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|0
1606905350000|2020-12-02 10:35:50|27936.66|27936.66|27928.05|27928.05|27936.66|27936.66|27928.05|27928.05|0
1606905370000|2020-12-02 10:36:10|27932.35|27932.35|27934.13|27934.13|27934.13|27934.13|27932.35|27932.35|0
1606905420000|2020-12-02 10:37:00|27938.44|27938.44|27942.74|27942.74|27942.74|27942.74|27938.44|27938.44|0
1606905440000|2020-12-02 10:37:20|27947.05|27947.05|27947.05|27947.05|27947.05|27947.05|27947.05|27947.05|0
1606905510000|2020-12-02 10:38:30|27951.36|27951.36|27957.44|27957.44|27957.44|27957.44|27951.36|27951.36|0
1606905520000|2020-12-02 10:38:40|27959.22|27959.22|27959.22|27959.22|27959.22|27959.22|27959.22|27959.22|0
1606905530000|2020-12-02 10:38:50|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|0
1606905550000|2020-12-02 10:39:10|27959.97|27959.97|27959.97|27959.97|27959.97|27959.97|27959.97|27959.97|0
1606905640000|2020-12-02 10:40:40|27955.66|27955.66|27953.89|27953.89|27955.66|27955.66|27953.89|27953.89|0
1606905700000|2020-12-02 10:41:40|27957.44|27957.44|27957.44|27957.44|27957.44|27957.44|27957.44|27957.44|0
1606905750000|2020-12-02 10:42:30|27961.75|27961.75|27957.44|27957.44|27961.75|27961.75|27957.44|27957.44|0
1606905760000|2020-12-02 10:42:40|27955.66|27955.66|27955.66|27955.66|27955.66|27955.66|27955.66|27955.66|0
1606905770000|2020-12-02 10:42:50|27951.36|27951.36|27951.36|27951.36|27959.97|27959.97|27947.05|27947.05|0
1606905790000|2020-12-02 10:43:10|27959.97|27959.97|27968.58|27968.58|27968.58|27968.58|27959.97|27959.97|0
1606905840000|2020-12-02 10:44:00|27972.89|27972.89|27972.89|27972.89|27972.89|27972.89|27972.89|27972.89|0
1606905850000|2020-12-02 10:44:10|27977.19|27977.19|27977.19|27977.19|27977.19|27977.19|27977.19|27977.19|0
1606905890000|2020-12-02 10:44:50|27980.75|27980.75|27980.75|27980.75|27980.75|27980.75|27980.75|27980.75|0
1606905950000|2020-12-02 10:45:50|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|0
1606905960000|2020-12-02 10:46:00|27950.6|27950.6|27948.83|27948.83|27950.6|27950.6|27948.83|27948.83|0
1606905980000|2020-12-02 10:46:20|27944.52|27944.52|27944.52|27944.52|27944.52|27944.52|27944.52|27944.52|0
1606906020000|2020-12-02 10:47:00|27946.3|27946.3|27946.3|27946.3|27946.3|27946.3|27946.3|27946.3|0
1606906030000|2020-12-02 10:47:10|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|0
1606906080000|2020-12-02 10:48:00|27956.69|27956.69|27956.69|27956.69|27956.69|27956.69|27956.69|27956.69|0
1606906110000|2020-12-02 10:48:30|27961|27961|27961|27961|27961|27961|27961|27961|0
1606906120000|2020-12-02 10:48:40|27965.3|27965.3|27965.3|27965.3|27965.3|27965.3|27965.3|27965.3|0
1606906140000|2020-12-02 10:49:00|27973.91|27973.91|27973.91|27973.91|27973.91|27973.91|27973.91|27973.91|0
1606906180000|2020-12-02 10:49:40|27975.69|27975.69|27975.69|27975.69|27975.69|27975.69|27975.69|27975.69|0
1606906200000|2020-12-02 10:50:00|27980|27980|27988.61|27988.61|27988.61|27988.61|27980|27980|0
1606906260000|2020-12-02 10:51:00|27990.39|27990.39|28006.11|28006.11|28006.11|28006.11|27990.39|27990.39|0
1606906280000|2020-12-02 10:51:20|28007.89|28007.89|28007.89|28007.89|28007.89|28007.89|28007.89|28007.89|0
1606906300000|2020-12-02 10:51:40|28004.33|28004.33|28004.33|28004.33|28004.33|28004.33|28004.33|28004.33|0
1606906310000|2020-12-02 10:51:50|28000.78|28000.78|27990.39|27990.39|28000.78|28000.78|27990.39|27990.39|0
1606906340000|2020-12-02 10:52:20|27994.69|27994.69|27994.69|27994.69|27994.69|27994.69|27994.69|27994.69|0
1606906370000|2020-12-02 10:52:50|27986.08|27986.08|27986.08|27986.08|27986.08|27986.08|27986.08|27986.08|0
1606906400000|2020-12-02 10:53:20|27990.39|27990.39|27990.39|27990.39|27990.39|27990.39|27990.39|27990.39|0
1606906410000|2020-12-02 10:53:30|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|0
1606906510000|2020-12-02 10:55:10|27992.17|27992.17|27987.86|27987.86|27992.17|27992.17|27987.86|27987.86|0
1606906560000|2020-12-02 10:56:00|27992.17|27992.17|27992.17|27992.17|27992.17|27992.17|27992.17|27992.17|0
1606906570000|2020-12-02 10:56:10|27996.47|27996.47|27996.47|27996.47|27996.47|27996.47|27996.47|27996.47|0
1606906580000|2020-12-02 10:56:20|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|0
1606906590000|2020-12-02 10:56:30|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|0
1606906620000|2020-12-02 10:57:00|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|0
1606906650000|2020-12-02 10:57:30|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|0
1606906690000|2020-12-02 10:58:10|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|27989.64|0
1606906700000|2020-12-02 10:58:20|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|0
1606906740000|2020-12-02 10:59:00|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|27998.25|0
1606906750000|2020-12-02 10:59:10|28002.56|28002.56|28000.78|28000.78|28002.56|28002.56|28000.78|28000.78|0
1606906760000|2020-12-02 10:59:20|28005.08|28005.08|28000.78|28000.78|28005.08|28005.08|28000.78|28000.78|0
1606906870000|2020-12-02 11:01:10|27999|27999|27999|27999|27999|27999|27999|27999|0
1606906880000|2020-12-02 11:01:20|27994.69|27994.69|27992.92|27992.92|27994.69|27994.69|27992.92|27992.92|0
1606906890000|2020-12-02 11:01:30|27997.22|27997.22|27997.22|27997.22|27997.22|27997.22|27997.22|27997.22|0
1606906900000|2020-12-02 11:01:40|28001.53|28001.53|28001.53|28001.53|28001.53|28001.53|28001.53|28001.53|0
1606907000000|2020-12-02 11:03:20|28003.31|28003.31|28009.39|28009.39|28009.39|28009.39|28003.31|28003.31|0
1606907010000|2020-12-02 11:03:30|28013.7|28013.7|28013.7|28013.7|28013.7|28013.7|28013.7|28013.7|0
1606907030000|2020-12-02 11:03:50|28011.92|28011.92|28011.92|28011.92|28011.92|28011.92|28011.92|28011.92|0
1606907060000|2020-12-02 11:04:20|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|0
1606907070000|2020-12-02 11:04:30|28020.53|28020.53|28020.53|28020.53|28020.53|28020.53|28020.53|28020.53|0
1606907080000|2020-12-02 11:04:40|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|0
1606907100000|2020-12-02 11:05:00|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|28014.45|0
1606907140000|2020-12-02 11:05:40|28005.84|28005.84|28005.84|28005.84|28005.84|28005.84|28005.84|28005.84|0
1606907150000|2020-12-02 11:05:50|28004.06|28004.06|28004.06|28004.06|28004.06|28004.06|28004.06|28004.06|0
1606907160000|2020-12-02 11:06:00|28002.28|28002.28|27993.67|27993.67|28002.28|28002.28|27993.67|27993.67|0
1606907190000|2020-12-02 11:06:30|27997.97|27997.97|27997.97|27997.97|27997.97|27997.97|27997.97|27997.97|0
1606907210000|2020-12-02 11:06:50|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|0
1606907250000|2020-12-02 11:07:30|27997.97|27997.97|27997.97|27997.97|27997.97|27997.97|27997.97|27997.97|0
1606907390000|2020-12-02 11:09:50|28002.28|28002.28|28002.28|28002.28|28002.28|28002.28|28002.28|28002.28|0
1606907410000|2020-12-02 11:10:10|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|28006.59|0
1606907530000|2020-12-02 11:12:10|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|28010.89|0
1606907560000|2020-12-02 11:12:40|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|28016.23|0
1606907590000|2020-12-02 11:13:10|28007.61|28007.61|28007.61|28007.61|28007.61|28007.61|28007.61|28007.61|0
1606907600000|2020-12-02 11:13:20|28005.84|28005.84|28005.84|28005.84|28005.84|28005.84|28005.84|28005.84|0
1606907630000|2020-12-02 11:13:50|28001.53|28001.53|28001.53|28001.53|28001.53|28001.53|28001.53|28001.53|0
1606907720000|2020-12-02 11:15:20|27992.92|27992.92|27992.92|27992.92|27992.92|27992.92|27992.92|27992.92|0
1606907740000|2020-12-02 11:15:40|27988.61|27988.61|27988.61|27988.61|27988.61|27988.61|27988.61|27988.61|0
1606907830000|2020-12-02 11:17:10|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|0
1606907850000|2020-12-02 11:17:30|27969.61|27969.61|27956.69|27956.69|27969.61|27969.61|27956.69|27956.69|0
1606907880000|2020-12-02 11:18:00|27948.08|27948.08|27948.08|27948.08|27948.08|27948.08|27948.08|27948.08|0
1606907910000|2020-12-02 11:18:30|27946.3|27946.3|27948.08|27948.08|27949.85|27949.85|27946.3|27946.3|0
1606907920000|2020-12-02 11:18:40|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|0
1606907930000|2020-12-02 11:18:50|27952.38|27952.38|27952.38|27952.38|27952.38|27952.38|27948.08|27948.08|0
1606907940000|2020-12-02 11:19:00|27956.69|27956.69|27961|27961|27961|27961|27956.69|27956.69|0
1606907970000|2020-12-02 11:19:30|27965.3|27965.3|27965.3|27965.3|27965.3|27965.3|27965.3|27965.3|0
1606907990000|2020-12-02 11:19:50|27961|27961|27961|27961|27961|27961|27961|27961|0
1606908010000|2020-12-02 11:20:10|27952.38|27952.38|27952.38|27952.38|27952.38|27952.38|27952.38|27952.38|0
1606908040000|2020-12-02 11:20:40|27955.94|27955.94|27957.71|27957.71|27957.71|27957.71|27955.94|27955.94|0
1606908100000|2020-12-02 11:21:40|27962.02|27962.02|27962.02|27962.02|27962.02|27962.02|27962.02|27962.02|0
1606908170000|2020-12-02 11:22:50|27955.94|27955.94|27955.94|27955.94|27955.94|27955.94|27955.94|27955.94|0
1606908180000|2020-12-02 11:23:00|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|0
1606908200000|2020-12-02 11:23:20|27955.94|27955.94|27955.94|27955.94|27955.94|27955.94|27955.94|27955.94|0
1606908230000|2020-12-02 11:23:50|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|27960.24|0
1606908280000|2020-12-02 11:24:40|27964.55|27964.55|27964.55|27964.55|27964.55|27964.55|27964.55|27964.55|0
1606908330000|2020-12-02 11:25:30|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|0
1606908420000|2020-12-02 11:27:00|27948.08|27948.08|27943.77|27943.77|27948.08|27948.08|27943.77|27943.77|0
1606908460000|2020-12-02 11:27:40|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|27949.1|0
1606908480000|2020-12-02 11:28:00|27940.49|27940.49|27931.88|27931.88|27940.49|27940.49|27931.88|27931.88|0
1606908490000|2020-12-02 11:28:10|27926.54|27926.54|27930.85|27930.85|27930.85|27930.85|27926.54|27926.54|0
1606908500000|2020-12-02 11:28:20|27929.07|27929.07|27900.43|27900.43|27929.07|27929.07|27896.13|27896.13|0
1606908510000|2020-12-02 11:28:30|27904.74|27904.74|27904.74|27904.74|27904.74|27904.74|27904.74|27904.74|0
1606908520000|2020-12-02 11:28:40|27900.43|27900.43|27896.13|27896.13|27900.43|27900.43|27896.13|27896.13|0
1606908530000|2020-12-02 11:28:50|27900.43|27900.43|27891.82|27891.82|27900.43|27900.43|27891.82|27891.82|0
1606908550000|2020-12-02 11:29:10|27896.13|27896.13|27900.43|27900.43|27900.43|27900.43|27896.13|27896.13|0
1606908560000|2020-12-02 11:29:20|27896.13|27896.13|27883.21|27883.21|27896.13|27896.13|27883.21|27883.21|0
1606908570000|2020-12-02 11:29:30|27887.51|27887.51|27887.51|27887.51|27887.51|27887.51|27887.51|27887.51|0
1606908600000|2020-12-02 11:30:00|27891.82|27891.82|27894.35|27894.35|27896.13|27896.13|27891.82|27891.82|0
1606908640000|2020-12-02 11:30:40|27890.04|27890.04|27894.35|27894.35|27894.35|27894.35|27890.04|27890.04|0
1606908720000|2020-12-02 11:32:00|27902.96|27902.96|27902.96|27902.96|27902.96|27902.96|27902.96|27902.96|0
1606908730000|2020-12-02 11:32:10|27904.74|27904.74|27904.74|27904.74|27904.74|27904.74|27904.74|27904.74|0
1606908740000|2020-12-02 11:32:20|27909.04|27909.04|27909.04|27909.04|27909.04|27909.04|27909.04|27909.04|0
1606908750000|2020-12-02 11:32:30|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|0
1606908800000|2020-12-02 11:33:20|27906.52|27906.52|27906.52|27906.52|27910.82|27910.82|27906.52|27906.52|0
1606908850000|2020-12-02 11:34:10|27904.74|27904.74|27896.13|27896.13|27904.74|27904.74|27896.13|27896.13|0
1606908870000|2020-12-02 11:34:30|27897.9|27897.9|27897.9|27897.9|27897.9|27897.9|27897.9|27897.9|0
1606908890000|2020-12-02 11:34:50|27893.6|27893.6|27897.9|27897.9|27897.9|27897.9|27893.6|27893.6|0
1606908900000|2020-12-02 11:35:00|27902.21|27902.21|27906.52|27906.52|27906.52|27906.52|27902.21|27902.21|0
1606908980000|2020-12-02 11:36:20|27912.6|27912.6|27912.6|27912.6|27912.6|27912.6|27912.6|27912.6|0
1606909020000|2020-12-02 11:37:00|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|0
1606909030000|2020-12-02 11:37:10|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|27918.68|0
1606909050000|2020-12-02 11:37:30|27922.99|27922.99|27927.3|27927.3|27927.3|27927.3|27922.99|27922.99|0
1606909060000|2020-12-02 11:37:40|27931.6|27931.6|27931.6|27931.6|27931.6|27931.6|27931.6|27931.6|0
1606909070000|2020-12-02 11:37:50|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|27929.82|0
1606909090000|2020-12-02 11:38:10|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|27934.13|0
1606909110000|2020-12-02 11:38:30|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|0
1606909150000|2020-12-02 11:39:10|27929.82|27929.82|27925.52|27925.52|27929.82|27929.82|27925.52|27925.52|0
1606909170000|2020-12-02 11:39:30|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|0
1606909190000|2020-12-02 11:39:50|27909.04|27909.04|27909.04|27909.04|27909.04|27909.04|27909.04|27909.04|0
1606909210000|2020-12-02 11:40:10|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|0
1606909240000|2020-12-02 11:40:40|27902.96|27902.96|27902.96|27902.96|27902.96|27902.96|27902.96|27902.96|0
1606909250000|2020-12-02 11:40:50|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|0
1606909260000|2020-12-02 11:41:00|27911.57|27911.57|27917.66|27917.66|27917.66|27917.66|27911.57|27911.57|0
1606909290000|2020-12-02 11:41:30|27921.21|27921.21|27921.21|27921.21|27921.21|27921.21|27921.21|27921.21|0
1606909310000|2020-12-02 11:41:50|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|27925.52|0
1606909330000|2020-12-02 11:42:10|27929.82|27929.82|27923.74|27923.74|27929.82|27929.82|27923.74|27923.74|0
1606909380000|2020-12-02 11:43:00|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|0
1606909410000|2020-12-02 11:43:30|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|0
1606909420000|2020-12-02 11:43:40|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|27923.74|0
1606909460000|2020-12-02 11:44:20|27915.13|27915.13|27915.13|27915.13|27915.13|27915.13|27915.13|27915.13|0
1606909480000|2020-12-02 11:44:40|27919.43|27919.43|27919.43|27919.43|27919.43|27919.43|27919.43|27919.43|0
1606909490000|2020-12-02 11:44:50|27915.13|27915.13|27915.13|27915.13|27915.13|27915.13|27915.13|27915.13|0
1606909550000|2020-12-02 11:45:50|27919.43|27919.43|27921.21|27921.21|27921.21|27921.21|27919.43|27919.43|0
1606909560000|2020-12-02 11:46:00|27916.91|27916.91|27894.35|27894.35|27916.91|27916.91|27894.35|27894.35|0
1606909570000|2020-12-02 11:46:10|27890.04|27890.04|27890.04|27890.04|27890.04|27890.04|27890.04|27890.04|0
1606909590000|2020-12-02 11:46:30|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|27894.35|0
1606909610000|2020-12-02 11:46:50|27890.04|27890.04|27884.71|27884.71|27890.04|27890.04|27880.4|27880.4|0
1606909620000|2020-12-02 11:47:00|27880.4|27880.4|27884.71|27884.71|27884.71|27884.71|27880.4|27880.4|0
1606909650000|2020-12-02 11:47:30|27882.93|27882.93|27878.63|27878.63|27882.93|27882.93|27878.63|27878.63|0
1606909690000|2020-12-02 11:48:10|27876.85|27876.85|27876.85|27876.85|27876.85|27876.85|27876.85|27876.85|0
1606909700000|2020-12-02 11:48:20|27871.52|27871.52|27867.21|27867.21|27871.52|27871.52|27867.21|27867.21|0
1606909730000|2020-12-02 11:48:50|27870.76|27870.76|27874.32|27874.32|27874.32|27874.32|27870.76|27870.76|0
1606909760000|2020-12-02 11:49:20|27865.71|27865.71|27865.71|27865.71|27865.71|27865.71|27865.71|27865.71|0
1606909770000|2020-12-02 11:49:30|27863.93|27863.93|27863.93|27863.93|27863.93|27863.93|27863.93|27863.93|0
1606909800000|2020-12-02 11:50:00|27855.32|27855.32|27855.32|27855.32|27857.09|27857.09|27855.32|27855.32|0
1606909810000|2020-12-02 11:50:10|27858.87|27858.87|27862.43|27862.43|27862.43|27862.43|27858.87|27858.87|0
1606909820000|2020-12-02 11:50:20|27866.73|27866.73|27863.18|27863.18|27866.73|27866.73|27863.18|27863.18|0
1606909850000|2020-12-02 11:50:50|27866.73|27866.73|27866.73|27866.73|27866.73|27866.73|27866.73|27866.73|0
1606909890000|2020-12-02 11:51:30|27862.43|27862.43|27858.12|27858.12|27862.43|27862.43|27858.12|27858.12|0
1606909920000|2020-12-02 11:52:00|27864.2|27864.2|27856.34|27856.34|27864.2|27864.2|27856.34|27856.34|0
1606909940000|2020-12-02 11:52:20|27852.04|27852.04|27849.51|27849.51|27852.04|27852.04|27847.73|27847.73|0
1606909960000|2020-12-02 11:52:40|27853.81|27853.81|27853.81|27853.81|27853.81|27853.81|27853.81|27853.81|0
1606910000000|2020-12-02 11:53:20|27855.59|27855.59|27855.59|27855.59|27855.59|27855.59|27855.59|27855.59|0
1606910030000|2020-12-02 11:53:50|27859.15|27859.15|27875.62|27875.62|27875.62|27875.62|27859.15|27859.15|0
1606910040000|2020-12-02 11:54:00|27877.4|27877.4|27881.7|27881.7|27881.7|27881.7|27877.4|27877.4|0
1606910050000|2020-12-02 11:54:10|27883.48|27883.48|27883.48|27883.48|27883.48|27883.48|27883.48|27883.48|0
1606910070000|2020-12-02 11:54:30|27885.26|27885.26|27885.26|27885.26|27885.26|27885.26|27885.26|27885.26|0
1606910090000|2020-12-02 11:54:50|27887.04|27887.04|27887.04|27887.04|27887.04|27887.04|27887.04|27887.04|0
1606910100000|2020-12-02 11:55:00|27890.59|27890.59|27890.59|27890.59|27890.59|27890.59|27890.59|27890.59|0
1606910120000|2020-12-02 11:55:20|27899.2|27899.2|27899.2|27899.2|27899.2|27899.2|27899.2|27899.2|0
1606910140000|2020-12-02 11:55:40|27911.37|27911.37|27911.37|27911.37|27911.37|27911.37|27911.37|27911.37|0
1606910160000|2020-12-02 11:56:00|27915.68|27915.68|27915.68|27915.68|27915.68|27915.68|27915.68|27915.68|0
1606910190000|2020-12-02 11:56:30|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|0
1606910210000|2020-12-02 11:56:50|27924.29|27924.29|27926.07|27926.07|27926.07|27926.07|27924.29|27924.29|0
1606910270000|2020-12-02 11:57:50|27927.85|27927.85|27929.62|27929.62|27929.62|27929.62|27927.85|27927.85|0
1606910300000|2020-12-02 11:58:20|27931.4|27931.4|27939.26|27939.26|27939.26|27939.26|27931.4|27931.4|0
1606910310000|2020-12-02 11:58:30|27947.87|27947.87|27943.57|27943.57|27947.87|27947.87|27943.57|27943.57|0
1606910360000|2020-12-02 11:59:20|27941.79|27941.79|27945.34|27945.34|27945.34|27945.34|27941.79|27941.79|0
1606910390000|2020-12-02 11:59:50|27943.57|27943.57|27945.34|27945.34|27945.34|27945.34|27943.57|27943.57|0
1606910400000|2020-12-02 12:00:00|27941.04|27941.04|27947.12|27947.12|27947.12|27947.12|27936.73|27936.73|0
1606910410000|2020-12-02 12:00:10|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|0
1606910430000|2020-12-02 12:00:30|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|0
1606910440000|2020-12-02 12:00:40|27953.21|27953.21|27948.9|27948.9|27953.21|27953.21|27948.9|27948.9|0
1606910450000|2020-12-02 12:00:50|27950.68|27950.68|27950.68|27950.68|27950.68|27950.68|27950.68|27950.68|0
1606910470000|2020-12-02 12:01:10|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|27952.45|0
1606910480000|2020-12-02 12:01:20|27963.87|27963.87|27965.65|27965.65|27965.65|27965.65|27963.87|27963.87|0
1606910490000|2020-12-02 12:01:30|27967.43|27967.43|27975.29|27975.29|27975.29|27975.29|27967.43|27967.43|0
1606910520000|2020-12-02 12:02:00|27969.95|27969.95|27971.73|27971.73|27971.73|27971.73|27969.95|27969.95|0
1606910530000|2020-12-02 12:02:10|27976.04|27976.04|27976.04|27976.04|27976.04|27976.04|27976.04|27976.04|0
1606910540000|2020-12-02 12:02:20|27972.48|27972.48|27972.48|27972.48|27972.48|27972.48|27972.48|27972.48|0
1606910550000|2020-12-02 12:02:30|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|27974.26|0
1606910560000|2020-12-02 12:02:40|27965.65|27965.65|27965.65|27965.65|27965.65|27965.65|27965.65|27965.65|0
1606910570000|2020-12-02 12:02:50|27969.2|27969.2|27964.15|27964.15|27972.76|27972.76|27964.15|27964.15|0
1606910580000|2020-12-02 12:03:00|27972.76|27972.76|27970.98|27970.98|27974.54|27974.54|27970.98|27970.98|0
1606910620000|2020-12-02 12:03:40|27972.76|27972.76|27972.76|27972.76|27972.76|27972.76|27972.76|27972.76|0
1606910640000|2020-12-02 12:04:00|27969.2|27969.2|27969.2|27969.2|27969.2|27969.2|27969.2|27969.2|0
1606910650000|2020-12-02 12:04:10|27965.65|27965.65|27965.65|27965.65|27965.65|27965.65|27965.65|27965.65|0
1606910660000|2020-12-02 12:04:20|27967.43|27967.43|27967.43|27967.43|27967.43|27967.43|27967.43|27967.43|0
1606910670000|2020-12-02 12:04:30|27969.2|27969.2|27973.51|27973.51|27973.51|27973.51|27969.2|27969.2|0
1606910680000|2020-12-02 12:04:40|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|0
1606910740000|2020-12-02 12:05:40|27979.59|27979.59|27991.76|27991.76|27991.76|27991.76|27979.59|27979.59|0
1606910750000|2020-12-02 12:05:50|27987.45|27987.45|27991.76|27991.76|27991.76|27991.76|27987.45|27987.45|0
1606910760000|2020-12-02 12:06:00|27988.21|27988.21|27975.29|27975.29|27989.98|27989.98|27975.29|27975.29|0
1606910770000|2020-12-02 12:06:10|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|0
1606910790000|2020-12-02 12:06:30|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|27975.29|0
1606910810000|2020-12-02 12:06:50|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|27979.59|0
1606910830000|2020-12-02 12:07:10|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|27993.54|0
1606910870000|2020-12-02 12:07:50|28002.15|28002.15|28006.46|28006.46|28006.46|28006.46|28002.15|28002.15|0
1606910880000|2020-12-02 12:08:00|28015.07|28015.07|28015.07|28015.07|28015.07|28015.07|28015.07|28015.07|0
1606910920000|2020-12-02 12:08:40|28019.38|28019.38|28019.38|28019.38|28019.38|28019.38|28019.38|28019.38|0
1606910930000|2020-12-02 12:08:50|28017.6|28017.6|28017.6|28017.6|28017.6|28017.6|28017.6|28017.6|0
1606910940000|2020-12-02 12:09:00|28021.91|28021.91|28017.6|28017.6|28021.91|28021.91|28017.6|28017.6|0
1606910970000|2020-12-02 12:09:30|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|0
1606911000000|2020-12-02 12:10:00|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|0
1606911040000|2020-12-02 12:10:40|28017.6|28017.6|28017.6|28017.6|28017.6|28017.6|28017.6|28017.6|0
1606911050000|2020-12-02 12:10:50|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|0
1606911140000|2020-12-02 12:12:20|28020.13|28020.13|28020.13|28020.13|28020.13|28020.13|28020.13|28020.13|0
1606911160000|2020-12-02 12:12:40|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|0
1606911170000|2020-12-02 12:12:50|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|28026.21|0
1606911300000|2020-12-02 12:15:00|28024.43|28024.43|28022.66|28022.66|28026.96|28026.96|28022.66|28022.66|0
1606911320000|2020-12-02 12:15:20|28026.96|28026.96|28026.96|28026.96|28026.96|28026.96|28026.96|28026.96|0
1606911330000|2020-12-02 12:15:30|28028.74|28028.74|28020.13|28020.13|28028.74|28028.74|28020.13|28020.13|0
1606911350000|2020-12-02 12:15:50|28024.43|28024.43|28033.05|28033.05|28033.05|28033.05|28024.43|28024.43|0
1606911360000|2020-12-02 12:16:00|28037.35|28037.35|28037.35|28037.35|28037.35|28037.35|28037.35|28037.35|0
1606911420000|2020-12-02 12:17:00|28039.13|28039.13|28040.91|28040.91|28040.91|28040.91|28039.13|28039.13|0
1606911450000|2020-12-02 12:17:30|28045.21|28045.21|28051.3|28051.3|28051.3|28051.3|28045.21|28045.21|0
1606911470000|2020-12-02 12:17:50|28055.6|28055.6|28055.6|28055.6|28055.6|28055.6|28055.6|28055.6|0
1606911480000|2020-12-02 12:18:00|28059.91|28059.91|28059.91|28059.91|28059.91|28059.91|28055.6|28055.6|0
1606911520000|2020-12-02 12:18:40|28064.22|28064.22|28064.22|28064.22|28064.22|28064.22|28064.22|28064.22|0
1606911550000|2020-12-02 12:19:10|28055.6|28055.6|28055.6|28055.6|28055.6|28055.6|28055.6|28055.6|0
1606911570000|2020-12-02 12:19:30|28053.83|28053.83|28044.19|28044.19|28053.83|28053.83|28044.19|28044.19|0
1606911590000|2020-12-02 12:19:50|28039.88|28039.88|28039.88|28039.88|28039.88|28039.88|28039.88|28039.88|0
1606911610000|2020-12-02 12:20:10|28044.19|28044.19|28044.19|28044.19|28044.19|28044.19|28044.19|28044.19|0
1606911640000|2020-12-02 12:20:40|28039.88|28039.88|28039.88|28039.88|28039.88|28039.88|28039.88|28039.88|0
1606911650000|2020-12-02 12:20:50|28035.58|28035.58|28033.8|28033.8|28035.58|28035.58|28033.8|28033.8|0
1606911670000|2020-12-02 12:21:10|28032.02|28032.02|28030.24|28030.24|28032.02|28032.02|28028.47|28028.47|0
1606911680000|2020-12-02 12:21:20|28017.32|28017.32|28015.55|28015.55|28017.32|28017.32|28015.55|28015.55|0
1606911690000|2020-12-02 12:21:30|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|28013.77|0
1606911700000|2020-12-02 12:21:40|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|0
1606911710000|2020-12-02 12:21:50|28003.38|28003.38|28003.38|28003.38|28003.38|28003.38|28003.38|28003.38|0
1606911720000|2020-12-02 12:22:00|28007.69|28007.69|28007.69|28007.69|28007.69|28007.69|28007.69|28007.69|0
1606911730000|2020-12-02 12:22:10|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|0
1606911770000|2020-12-02 12:22:50|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|0
1606911780000|2020-12-02 12:23:00|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|0
1606911820000|2020-12-02 12:23:40|28013.77|28013.77|28034.55|28034.55|28034.55|28034.55|28013.77|28013.77|0
1606911880000|2020-12-02 12:24:40|28025.94|28025.94|28025.94|28025.94|28025.94|28025.94|28025.94|28025.94|0
1606911900000|2020-12-02 12:25:00|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|0
1606911910000|2020-12-02 12:25:10|28034.55|28034.55|28034.55|28034.55|28034.55|28034.55|28034.55|28034.55|0
1606911920000|2020-12-02 12:25:20|28038.86|28038.86|28047.47|28047.47|28051.78|28051.78|28038.86|28038.86|0
1606911930000|2020-12-02 12:25:30|28043.16|28043.16|28038.86|28038.86|28043.16|28043.16|28038.86|28038.86|0
1606911940000|2020-12-02 12:25:40|28047.47|28047.47|28051.78|28051.78|28051.78|28051.78|28047.47|28047.47|0
1606911950000|2020-12-02 12:25:50|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|0
1606911960000|2020-12-02 12:26:00|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|0
1606911970000|2020-12-02 12:26:10|28059.64|28059.64|28059.64|28059.64|28059.64|28059.64|28059.64|28059.64|0
1606912000000|2020-12-02 12:26:40|28061.41|28061.41|28059.64|28059.64|28061.41|28061.41|28059.64|28059.64|0
1606912010000|2020-12-02 12:26:50|28046.72|28046.72|28044.94|28044.94|28046.72|28046.72|28044.94|28044.94|0
1606912050000|2020-12-02 12:27:30|28043.16|28043.16|28041.38|28041.38|28043.16|28043.16|28041.38|28041.38|0
1606912070000|2020-12-02 12:27:50|28037.08|28037.08|28037.08|28037.08|28037.08|28037.08|28037.08|28037.08|0
1606912100000|2020-12-02 12:28:20|28041.38|28041.38|28041.38|28041.38|28041.38|28041.38|28041.38|28041.38|0
1606912110000|2020-12-02 12:28:30|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|0
1606912130000|2020-12-02 12:28:50|28043.91|28043.91|28043.91|28043.91|28043.91|28043.91|28043.91|28043.91|0
1606912150000|2020-12-02 12:29:10|28048.22|28048.22|28048.22|28048.22|28048.22|28048.22|28048.22|28048.22|0
1606912160000|2020-12-02 12:29:20|28052.53|28052.53|28052.53|28052.53|28052.53|28052.53|28052.53|28052.53|0
1606912190000|2020-12-02 12:29:50|28054.3|28054.3|28054.3|28054.3|28054.3|28054.3|28054.3|28054.3|0
1606912230000|2020-12-02 12:30:30|28050|28050|28050|28050|28050|28050|28050|28050|0
1606912250000|2020-12-02 12:30:50|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|0
1606912290000|2020-12-02 12:31:30|28047.47|28047.47|28051.78|28051.78|28051.78|28051.78|28047.47|28047.47|0
1606912310000|2020-12-02 12:31:50|28050|28050|28050|28050|28050|28050|28050|28050|0
1606912320000|2020-12-02 12:32:00|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|0
1606912350000|2020-12-02 12:32:30|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|0
1606912360000|2020-12-02 12:32:40|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|0
1606912380000|2020-12-02 12:33:00|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|28051.78|0
1606912390000|2020-12-02 12:33:10|28047.47|28047.47|28043.16|28043.16|28047.47|28047.47|28043.16|28043.16|0
1606912410000|2020-12-02 12:33:30|28047.47|28047.47|28047.47|28047.47|28047.47|28047.47|28047.47|28047.47|0
1606912430000|2020-12-02 12:33:50|28051.78|28051.78|28056.08|28056.08|28056.08|28056.08|28051.78|28051.78|0
1606912440000|2020-12-02 12:34:00|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|0
1606912480000|2020-12-02 12:34:40|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|0
1606912530000|2020-12-02 12:35:30|28062.92|28062.92|28067.22|28067.22|28067.22|28067.22|28062.92|28062.92|0
1606912560000|2020-12-02 12:36:00|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|0
1606912600000|2020-12-02 12:36:40|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|0
1606912620000|2020-12-02 12:37:00|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|28058.61|0
1606912660000|2020-12-02 12:37:40|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|0
1606912680000|2020-12-02 12:38:00|28050|28050|28067.22|28067.22|28067.22|28067.22|28050|28050|0
1606912700000|2020-12-02 12:38:20|28071.53|28071.53|28077.61|28077.61|28077.61|28077.61|28071.53|28071.53|0
1606912710000|2020-12-02 12:38:30|28079.39|28079.39|28081.17|28081.17|28082.95|28082.95|28079.39|28079.39|0
1606912730000|2020-12-02 12:38:50|28076.86|28076.86|28076.86|28076.86|28076.86|28076.86|28076.86|28076.86|0
1606912740000|2020-12-02 12:39:00|28075.08|28075.08|28075.08|28075.08|28075.08|28075.08|28075.08|28075.08|0
1606912790000|2020-12-02 12:39:50|28073.31|28073.31|28063.67|28063.67|28073.31|28073.31|28063.67|28063.67|0
1606912810000|2020-12-02 12:40:10|28059.36|28059.36|28059.36|28059.36|28059.36|28059.36|28059.36|28059.36|0
1606912830000|2020-12-02 12:40:30|28050.75|28050.75|28050.75|28050.75|28050.75|28050.75|28050.75|28050.75|0
1606912840000|2020-12-02 12:40:40|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|0
1606912860000|2020-12-02 12:41:00|28033.52|28033.52|28034.28|28034.28|28034.28|28034.28|28029.97|28029.97|0
1606912870000|2020-12-02 12:41:10|28038.58|28038.58|28042.89|28042.89|28042.89|28042.89|28038.58|28038.58|0
1606912910000|2020-12-02 12:41:50|28038.58|28038.58|28034.28|28034.28|28040.36|28040.36|28034.28|28034.28|0
1606912940000|2020-12-02 12:42:20|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|0
1606912960000|2020-12-02 12:42:40|28032.5|28032.5|28032.5|28032.5|28032.5|28032.5|28032.5|28032.5|0
1606912970000|2020-12-02 12:42:50|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|0
1606913000000|2020-12-02 12:43:20|28032.5|28032.5|28032.5|28032.5|28032.5|28032.5|28032.5|28032.5|0
1606913020000|2020-12-02 12:43:40|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|0
1606913040000|2020-12-02 12:44:00|28031.75|28031.75|28031.75|28031.75|28031.75|28031.75|28031.75|28031.75|0
1606913050000|2020-12-02 12:44:10|28023.13|28023.13|28018.83|28018.83|28023.13|28023.13|28018.83|28018.83|0
1606913070000|2020-12-02 12:44:30|28006.66|28006.66|28010.97|28010.97|28010.97|28010.97|28006.66|28006.66|0
1606913090000|2020-12-02 12:44:50|28009.19|28009.19|28009.19|28009.19|28009.19|28009.19|28009.19|28009.19|0
1606913100000|2020-12-02 12:45:00|28013.49|28013.49|28011.72|28011.72|28013.49|28013.49|28011.72|28011.72|0
1606913160000|2020-12-02 12:46:00|28015.27|28015.27|28015.27|28015.27|28015.27|28015.27|28015.27|28015.27|0
1606913180000|2020-12-02 12:46:20|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|0
1606913190000|2020-12-02 12:46:30|28023.13|28023.13|28023.13|28023.13|28023.13|28023.13|28023.13|28023.13|0
1606913210000|2020-12-02 12:46:50|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|0
1606913240000|2020-12-02 12:47:20|28023.13|28023.13|28018.83|28018.83|28023.13|28023.13|28018.83|28018.83|0
1606913280000|2020-12-02 12:48:00|28031.75|28031.75|28035.3|28035.3|28035.3|28035.3|28031.75|28031.75|0
1606913310000|2020-12-02 12:48:30|28030.99|28030.99|28030.99|28030.99|28030.99|28030.99|28030.99|28030.99|0
1606913330000|2020-12-02 12:48:50|28024.91|28024.91|28024.91|28024.91|28024.91|28024.91|28024.91|28024.91|0
1606913340000|2020-12-02 12:49:00|28020.6|28020.6|28020.6|28020.6|28020.6|28020.6|28020.6|28020.6|0
1606913350000|2020-12-02 12:49:10|28014.52|28014.52|28014.52|28014.52|28014.52|28014.52|28014.52|28014.52|0
1606913360000|2020-12-02 12:49:20|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|28010.21|0
1606913380000|2020-12-02 12:49:40|28008.44|28008.44|28008.44|28008.44|28008.44|28008.44|28008.44|28008.44|0
1606913400000|2020-12-02 12:50:00|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|0
1606913410000|2020-12-02 12:50:10|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|0
1606913460000|2020-12-02 12:51:00|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|0
1606913520000|2020-12-02 12:52:00|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|0
1606913530000|2020-12-02 12:52:10|27984.1|27984.1|27975.49|27975.49|27984.1|27984.1|27975.49|27975.49|0
1606913540000|2020-12-02 12:52:20|27977.27|27977.27|27980.82|27980.82|27980.82|27980.82|27977.27|27977.27|0
1606913550000|2020-12-02 12:52:30|27985.13|27985.13|27985.13|27985.13|27985.13|27985.13|27985.13|27985.13|0
1606913570000|2020-12-02 12:52:50|27980.82|27980.82|27980.82|27980.82|27980.82|27980.82|27980.82|27980.82|0
1606913600000|2020-12-02 12:53:20|27979.04|27979.04|27987.66|27987.66|27987.66|27987.66|27979.04|27979.04|0
1606913620000|2020-12-02 12:53:40|27989.43|27989.43|27991.21|27991.21|27991.21|27991.21|27989.43|27989.43|0
1606913630000|2020-12-02 12:53:50|27986.91|27986.91|27982.6|27982.6|27986.91|27986.91|27982.6|27982.6|0
1606913640000|2020-12-02 12:54:00|27986.91|27986.91|27992.99|27992.99|27992.99|27992.99|27986.91|27986.91|0
1606913650000|2020-12-02 12:54:10|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|27994.77|0
1606913700000|2020-12-02 12:55:00|27999.07|27999.07|28001.6|28001.6|28003.38|28003.38|27999.07|27999.07|0
1606913720000|2020-12-02 12:55:20|27997.3|27997.3|28005.91|28005.91|28005.91|28005.91|27997.3|27997.3|0
1606913730000|2020-12-02 12:55:30|28001.6|28001.6|28005.91|28005.91|28005.91|28005.91|28001.6|28001.6|0
1606913750000|2020-12-02 12:55:50|27997.3|27997.3|27997.3|27997.3|27997.3|27997.3|27992.99|27992.99|0
1606913760000|2020-12-02 12:56:00|27992.99|27992.99|27992.99|27992.99|27992.99|27992.99|27988.68|27988.68|0
1606913770000|2020-12-02 12:56:10|27991.21|27991.21|27995.52|27995.52|27995.52|27995.52|27991.21|27991.21|0
1606913840000|2020-12-02 12:57:20|27993.74|27993.74|27989.43|27989.43|27993.74|27993.74|27989.43|27989.43|0
1606913860000|2020-12-02 12:57:40|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|0
1606913870000|2020-12-02 12:57:50|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|0
1606913880000|2020-12-02 12:58:00|27977.27|27977.27|27972.96|27972.96|27977.27|27977.27|27972.96|27972.96|0
1606913920000|2020-12-02 12:58:40|27977.27|27977.27|27975.49|27975.49|27977.27|27977.27|27975.49|27975.49|0
1606913960000|2020-12-02 12:59:20|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|0
1606913980000|2020-12-02 12:59:40|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|0
1606914010000|2020-12-02 13:00:10|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|0
1606914020000|2020-12-02 13:00:20|27966.88|27966.88|27965.1|27965.1|27966.88|27966.88|27965.1|27965.1|0
1606914070000|2020-12-02 13:01:10|27952.18|27952.18|27952.18|27952.18|27953.96|27953.96|27952.18|27952.18|0
1606914120000|2020-12-02 13:02:00|27953.96|27953.96|27953.96|27953.96|27953.96|27953.96|27953.96|27953.96|0
1606914130000|2020-12-02 13:02:10|27958.26|27958.26|27958.26|27958.26|27958.26|27958.26|27958.26|27958.26|0
1606914140000|2020-12-02 13:02:20|27962.57|27962.57|27962.57|27962.57|27962.57|27962.57|27962.57|27962.57|0
1606914150000|2020-12-02 13:02:30|27966.88|27966.88|27966.88|27966.88|27966.88|27966.88|27966.88|27966.88|0
1606914190000|2020-12-02 13:03:10|27971.18|27971.18|27975.49|27975.49|27975.49|27975.49|27971.18|27971.18|0
1606914200000|2020-12-02 13:03:20|27979.8|27979.8|27979.8|27979.8|27979.8|27979.8|27979.8|27979.8|0
1606914210000|2020-12-02 13:03:30|27984.1|27984.1|27983.35|27983.35|27992.71|27992.71|27983.35|27983.35|0
1606914240000|2020-12-02 13:04:00|27974.74|27974.74|27971.18|27971.18|27974.74|27974.74|27971.18|27971.18|0
1606914260000|2020-12-02 13:04:20|27975.49|27975.49|27979.8|27979.8|27979.8|27979.8|27975.49|27975.49|0
1606914270000|2020-12-02 13:04:30|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|0
1606914290000|2020-12-02 13:04:50|27985.88|27985.88|27985.88|27985.88|27990.19|27990.19|27981.57|27981.57|0
1606914300000|2020-12-02 13:05:00|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|0
1606914310000|2020-12-02 13:05:10|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|27985.88|0
1606914330000|2020-12-02 13:05:30|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|0
1606914350000|2020-12-02 13:05:50|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|0
1606914390000|2020-12-02 13:06:30|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|0
1606914430000|2020-12-02 13:07:10|27998.05|27998.05|28007.69|28007.69|28009.46|28009.46|27998.05|27998.05|0
1606914440000|2020-12-02 13:07:20|28005.91|28005.91|28002.35|28002.35|28005.91|28005.91|28002.35|28002.35|0
1606914470000|2020-12-02 13:07:50|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|0
1606914500000|2020-12-02 13:08:20|28002.35|28002.35|28006.66|28006.66|28006.66|28006.66|28002.35|28002.35|0
1606914530000|2020-12-02 13:08:50|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|0
1606914570000|2020-12-02 13:09:30|28002.35|28002.35|28002.35|28002.35|28002.35|28002.35|28002.35|28002.35|0
1606914580000|2020-12-02 13:09:40|28004.13|28004.13|28004.13|28004.13|28004.13|28004.13|28004.13|28004.13|0
1606914770000|2020-12-02 13:12:50|28001.98|28001.98|28004.13|28004.13|28004.13|28004.13|27999.82|27999.82|0
1606914810000|2020-12-02 13:13:30|28002.35|28002.35|28002.35|28002.35|28002.35|28002.35|28002.35|28002.35|0
1606914840000|2020-12-02 13:14:00|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|0
1606914870000|2020-12-02 13:14:30|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|0
1606914880000|2020-12-02 13:14:40|27987.66|27987.66|27987.66|27987.66|27987.66|27987.66|27987.66|27987.66|0
1606914890000|2020-12-02 13:14:50|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|0
1606914910000|2020-12-02 13:15:10|27988.41|27988.41|27990.19|27990.19|27990.19|27990.19|27988.41|27988.41|0
1606915010000|2020-12-02 13:16:50|27994.49|27994.49|28003.1|28003.1|28003.1|28003.1|27994.49|27994.49|0
1606915050000|2020-12-02 13:17:30|28004.88|28004.88|28000.58|28000.58|28004.88|28004.88|27996.27|27996.27|0
1606915140000|2020-12-02 13:19:00|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|0
1606915150000|2020-12-02 13:19:10|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|0
1606915160000|2020-12-02 13:19:20|27996.27|27996.27|28000.58|28000.58|28000.58|28000.58|27996.27|27996.27|0
1606915210000|2020-12-02 13:20:10|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|0
1606915220000|2020-12-02 13:20:20|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|0
1606915230000|2020-12-02 13:20:30|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|0
1606915240000|2020-12-02 13:20:40|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|0
1606915320000|2020-12-02 13:22:00|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|0
1606915370000|2020-12-02 13:22:50|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|27998.05|0
1606915400000|2020-12-02 13:23:20|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|0
1606915410000|2020-12-02 13:23:30|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|0
1606915470000|2020-12-02 13:24:30|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|0
1606915490000|2020-12-02 13:24:50|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|0
1606915500000|2020-12-02 13:25:00|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|0
1606915530000|2020-12-02 13:25:30|27988.41|27988.41|27992.71|27992.71|27992.71|27992.71|27988.41|27988.41|0
1606915560000|2020-12-02 13:26:00|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|0
1606915580000|2020-12-02 13:26:20|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|0
1606915590000|2020-12-02 13:26:30|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|0
1606915630000|2020-12-02 13:27:10|27979.8|27979.8|27979.8|27979.8|27979.8|27979.8|27979.8|27979.8|0
1606915650000|2020-12-02 13:27:30|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|27971.18|0
1606915670000|2020-12-02 13:27:50|27975.49|27975.49|27979.8|27979.8|27979.8|27979.8|27975.49|27975.49|0
1606915690000|2020-12-02 13:28:10|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|27981.57|0
1606915730000|2020-12-02 13:28:50|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|0
1606915740000|2020-12-02 13:29:00|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|0
1606915760000|2020-12-02 13:29:20|27974.74|27974.74|27974.74|27974.74|27974.74|27974.74|27974.74|27974.74|0
1606915800000|2020-12-02 13:30:00|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|27983.35|0
1606915840000|2020-12-02 13:30:40|27979.04|27979.04|27983.35|27983.35|27983.35|27983.35|27979.04|27979.04|0
1606915860000|2020-12-02 13:31:00|27987.66|27987.66|27987.66|27987.66|27987.66|27987.66|27987.66|27987.66|0
1606915870000|2020-12-02 13:31:10|27991.96|27991.96|27996.27|27996.27|27996.27|27996.27|27991.96|27991.96|0
1606915880000|2020-12-02 13:31:20|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|0
1606915900000|2020-12-02 13:31:40|28004.88|28004.88|28004.88|28004.88|28004.88|28004.88|28004.88|28004.88|0
1606915930000|2020-12-02 13:32:10|28008.44|28008.44|28008.44|28008.44|28008.44|28008.44|28008.44|28008.44|0
1606916010000|2020-12-02 13:33:30|28010.21|28010.21|28014.52|28014.52|28014.52|28014.52|28010.21|28010.21|0
1606916030000|2020-12-02 13:33:50|28018.83|28018.83|28023.13|28023.13|28023.13|28023.13|28018.83|28018.83|0
1606916050000|2020-12-02 13:34:10|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|28018.83|0
1606916070000|2020-12-02 13:34:30|28017.05|28017.05|28012.74|28012.74|28017.05|28017.05|28006.66|28006.66|0
1606916090000|2020-12-02 13:34:50|28017.05|28017.05|28017.05|28017.05|28017.05|28017.05|28017.05|28017.05|0
1606916140000|2020-12-02 13:35:40|28012.74|28012.74|28012.74|28012.74|28012.74|28012.74|28012.74|28012.74|0
1606916150000|2020-12-02 13:35:50|28017.05|28017.05|28017.05|28017.05|28017.05|28017.05|28017.05|28017.05|0
1606916170000|2020-12-02 13:36:10|28021.36|28021.36|28021.36|28021.36|28021.36|28021.36|28021.36|28021.36|0
1606916180000|2020-12-02 13:36:20|28025.66|28025.66|28025.66|28025.66|28025.66|28025.66|28025.66|28025.66|0
1606916200000|2020-12-02 13:36:40|28029.97|28029.97|28038.58|28038.58|28038.58|28038.58|28029.97|28029.97|0
1606916230000|2020-12-02 13:37:10|28042.14|28042.14|28042.14|28042.14|28042.14|28042.14|28042.14|28042.14|0
1606916270000|2020-12-02 13:37:50|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|0
1606916380000|2020-12-02 13:39:40|28050.75|28050.75|28052.53|28052.53|28052.53|28052.53|28050.75|28050.75|0
1606916410000|2020-12-02 13:40:10|28056.83|28056.83|28056.83|28056.83|28056.83|28056.83|28056.83|28056.83|0
1606916420000|2020-12-02 13:40:20|28058.61|28058.61|28060.39|28060.39|28060.39|28060.39|28058.61|28058.61|0
1606916440000|2020-12-02 13:40:40|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|0
1606916450000|2020-12-02 13:40:50|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|0
1606916470000|2020-12-02 13:41:10|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|0
1606916500000|2020-12-02 13:41:40|28068.25|28068.25|28074.33|28074.33|28077.89|28077.89|28068.25|28068.25|0
1606916510000|2020-12-02 13:41:50|28072.56|28072.56|28072.56|28072.56|28072.56|28072.56|28072.56|28072.56|0
1606916560000|2020-12-02 13:42:40|28066.47|28066.47|28062.92|28062.92|28066.47|28066.47|28062.92|28062.92|0
1606916650000|2020-12-02 13:44:10|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|28064.69|0
1606916670000|2020-12-02 13:44:30|28069|28069|28069|28069|28069|28069|28069|28069|0
1606916680000|2020-12-02 13:44:40|28070.78|28070.78|28070.78|28070.78|28070.78|28070.78|28070.78|28070.78|0
1606916690000|2020-12-02 13:44:50|28075.08|28075.08|28083.7|28083.7|28083.7|28083.7|28075.08|28075.08|0
1606916700000|2020-12-02 13:45:00|28079.39|28079.39|28083.7|28083.7|28083.7|28083.7|28079.39|28079.39|0
1606916730000|2020-12-02 13:45:30|28092.31|28092.31|28092.31|28092.31|28092.31|28092.31|28092.31|28092.31|0
1606916830000|2020-12-02 13:47:10|28096.62|28096.62|28092.31|28092.31|28096.62|28096.62|28092.31|28092.31|0
1606916840000|2020-12-02 13:47:20|28094.09|28094.09|28094.09|28094.09|28094.09|28094.09|28094.09|28094.09|0
1606916890000|2020-12-02 13:48:10|28098.39|28098.39|28098.39|28098.39|28098.39|28098.39|28098.39|28098.39|0
1606916930000|2020-12-02 13:48:50|28081.17|28081.17|28089.78|28089.78|28089.78|28089.78|28081.17|28081.17|0
1606916940000|2020-12-02 13:49:00|28094.09|28094.09|28092.31|28092.31|28094.09|28094.09|28092.31|28092.31|0
1606916950000|2020-12-02 13:49:10|28096.62|28096.62|28096.62|28096.62|28096.62|28096.62|28096.62|28096.62|0
1606916990000|2020-12-02 13:49:50|28092.31|28092.31|28090.53|28090.53|28092.31|28092.31|28090.53|28090.53|0
1606917010000|2020-12-02 13:50:10|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|0
1606917040000|2020-12-02 13:50:40|28084.45|28084.45|28084.45|28084.45|28084.45|28084.45|28084.45|28084.45|0
1606917050000|2020-12-02 13:50:50|28080.14|28080.14|28075.84|28075.84|28084.45|28084.45|28075.84|28075.84|0
1606917100000|2020-12-02 13:51:40|28077.61|28077.61|28086.23|28086.23|28086.23|28086.23|28077.61|28077.61|0
1606917110000|2020-12-02 13:51:50|28090.53|28090.53|28095.86|28095.86|28095.86|28095.86|28090.53|28090.53|0
1606917120000|2020-12-02 13:52:00|28100.17|28100.17|28108.78|28108.78|28108.78|28108.78|28100.17|28100.17|0
1606917150000|2020-12-02 13:52:30|28113.09|28113.09|28113.09|28113.09|28113.09|28113.09|28113.09|28113.09|0
1606917180000|2020-12-02 13:53:00|28114.87|28114.87|28114.87|28114.87|28114.87|28114.87|28114.87|28114.87|0
1606917200000|2020-12-02 13:53:20|28120.2|28120.2|28120.2|28120.2|28120.2|28120.2|28120.2|28120.2|0
1606917240000|2020-12-02 13:54:00|28118.42|28118.42|28118.42|28118.42|28118.42|28118.42|28114.12|28114.12|0
1606917250000|2020-12-02 13:54:10|28116.64|28116.64|28116.64|28116.64|28116.64|28116.64|28116.64|28116.64|0
1606917270000|2020-12-02 13:54:30|28108.03|28108.03|28108.03|28108.03|28108.03|28108.03|28108.03|28108.03|0
1606917280000|2020-12-02 13:54:40|28109.81|28109.81|28109.81|28109.81|28109.81|28109.81|28109.81|28109.81|0
1606917290000|2020-12-02 13:54:50|28105.5|28105.5|28109.81|28109.81|28109.81|28109.81|28105.5|28105.5|0
1606917300000|2020-12-02 13:55:00|28114.12|28114.12|28109.81|28109.81|28114.12|28114.12|28109.81|28109.81|0
1606917320000|2020-12-02 13:55:20|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|0
1606917340000|2020-12-02 13:55:40|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|28101.2|0
1606917380000|2020-12-02 13:56:20|28096.89|28096.89|28101.2|28101.2|28101.2|28101.2|28096.89|28096.89|0
1606917430000|2020-12-02 13:57:10|28096.89|28096.89|28096.89|28096.89|28096.89|28096.89|28096.89|28096.89|0
1606917450000|2020-12-02 13:57:30|28101.2|28101.2|28103.73|28103.73|28105.5|28105.5|28101.2|28101.2|0
1606917480000|2020-12-02 13:58:00|28099.42|28099.42|28095.11|28095.11|28099.42|28099.42|28095.11|28095.11|0
1606917540000|2020-12-02 13:59:00|28099.42|28099.42|28099.42|28099.42|28099.42|28099.42|28099.42|28099.42|0
1606917550000|2020-12-02 13:59:10|28095.11|28095.11|28099.42|28099.42|28099.42|28099.42|28095.11|28095.11|0
1606917570000|2020-12-02 13:59:30|28101.2|28101.2|28096.89|28096.89|28101.2|28101.2|28096.89|28096.89|0
1606917610000|2020-12-02 14:00:10|28092.58|28092.58|28089.03|28089.03|28092.58|28092.58|28089.03|28089.03|0
1606917650000|2020-12-02 14:00:50|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|28089.03|28089.03|0
1606917660000|2020-12-02 14:01:00|28097.64|28097.64|28093.34|28093.34|28097.64|28097.64|28093.34|28093.34|0
1606917690000|2020-12-02 14:01:30|28097.64|28097.64|28110.56|28110.56|28110.56|28110.56|28097.64|28097.64|0
1606917710000|2020-12-02 14:01:50|28101.95|28101.95|28103.73|28103.73|28103.73|28103.73|28101.95|28101.95|0
1606917730000|2020-12-02 14:02:10|28108.03|28108.03|28108.03|28108.03|28112.34|28112.34|28108.03|28108.03|0
1606917740000|2020-12-02 14:02:20|28103.73|28103.73|28103.73|28103.73|28103.73|28103.73|28103.73|28103.73|0
1606917780000|2020-12-02 14:03:00|28108.03|28108.03|28108.03|28108.03|28108.03|28108.03|28108.03|28108.03|0
1606917800000|2020-12-02 14:03:20|28103.73|28103.73|28103.73|28103.73|28103.73|28103.73|28103.73|28103.73|0
1606917810000|2020-12-02 14:03:30|28099.42|28099.42|28082.19|28082.19|28099.42|28099.42|28082.19|28082.19|0
1606917820000|2020-12-02 14:03:40|28090.81|28090.81|28090.81|28090.81|28090.81|28090.81|28090.81|28090.81|0
1606917840000|2020-12-02 14:04:00|28099.42|28099.42|28103.73|28103.73|28103.73|28103.73|28099.42|28099.42|0
1606917880000|2020-12-02 14:04:40|28105.5|28105.5|28109.81|28109.81|28109.81|28109.81|28105.5|28105.5|0
1606917890000|2020-12-02 14:04:50|28114.12|28114.12|28117.67|28117.67|28126.28|28126.28|28114.12|28114.12|0
1606917910000|2020-12-02 14:05:10|28121.98|28121.98|28126.28|28126.28|28126.28|28126.28|28121.98|28121.98|0
1606917920000|2020-12-02 14:05:20|28128.06|28128.06|28128.06|28128.06|28128.06|28128.06|28128.06|28128.06|0
1606917960000|2020-12-02 14:06:00|28121.98|28121.98|28117.67|28117.67|28121.98|28121.98|28117.67|28117.67|0
1606918000000|2020-12-02 14:06:40|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|0
1606918020000|2020-12-02 14:07:00|28109.06|28109.06|28103.73|28103.73|28109.06|28109.06|28103.73|28103.73|0
1606918050000|2020-12-02 14:07:30|28105.5|28105.5|28117.67|28117.67|28117.67|28117.67|28105.5|28105.5|0
1606918060000|2020-12-02 14:07:40|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|0
1606918070000|2020-12-02 14:07:50|28117.67|28117.67|28117.67|28117.67|28117.67|28117.67|28117.67|28117.67|0
1606918080000|2020-12-02 14:08:00|28121.98|28121.98|28121.98|28121.98|28126.28|28126.28|28121.98|28121.98|0
1606918090000|2020-12-02 14:08:10|28117.67|28117.67|28113.36|28113.36|28117.67|28117.67|28113.36|28113.36|0
1606918100000|2020-12-02 14:08:20|28109.06|28109.06|28109.06|28109.06|28109.06|28109.06|28109.06|28109.06|0
1606918120000|2020-12-02 14:08:40|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|0
1606918160000|2020-12-02 14:09:20|28117.67|28117.67|28121.98|28121.98|28121.98|28121.98|28117.67|28117.67|0
1606918170000|2020-12-02 14:09:30|28126.28|28126.28|28126.28|28126.28|28126.28|28126.28|28126.28|28126.28|0
1606918190000|2020-12-02 14:09:50|28121.98|28121.98|28126.28|28126.28|28126.28|28126.28|28121.98|28121.98|0
1606918220000|2020-12-02 14:10:20|28129.84|28129.84|28129.84|28129.84|28129.84|28129.84|28129.84|28129.84|0
1606918240000|2020-12-02 14:10:40|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|0
1606918260000|2020-12-02 14:11:00|28116.92|28116.92|28121.23|28121.23|28121.23|28121.23|28116.92|28116.92|0
1606918330000|2020-12-02 14:12:10|28116.92|28116.92|28116.92|28116.92|28116.92|28116.92|28116.92|28116.92|0
1606918340000|2020-12-02 14:12:20|28112.61|28112.61|28110.84|28110.84|28112.61|28112.61|28110.84|28110.84|0
1606918390000|2020-12-02 14:13:10|28106.53|28106.53|28106.53|28106.53|28106.53|28106.53|28106.53|28106.53|0
1606918410000|2020-12-02 14:13:30|28110.84|28110.84|28115.14|28115.14|28115.14|28115.14|28110.84|28110.84|0
1606918420000|2020-12-02 14:13:40|28119.45|28119.45|28119.45|28119.45|28119.45|28119.45|28119.45|28119.45|0
1606918440000|2020-12-02 14:14:00|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|0
1606918450000|2020-12-02 14:14:10|28123.75|28123.75|28119.45|28119.45|28123.75|28123.75|28119.45|28119.45|0
1606918460000|2020-12-02 14:14:20|28121.23|28121.23|28121.23|28121.23|28121.23|28121.23|28121.23|28121.23|0
1606918480000|2020-12-02 14:14:40|28116.92|28116.92|28121.23|28121.23|28121.23|28121.23|28116.92|28116.92|0
1606918530000|2020-12-02 14:15:30|28116.92|28116.92|28116.92|28116.92|28116.92|28116.92|28116.92|28116.92|0
1606918540000|2020-12-02 14:15:40|28121.23|28121.23|28125.53|28125.53|28125.53|28125.53|28121.23|28121.23|0
1606918580000|2020-12-02 14:16:20|28121.23|28121.23|28115.14|28115.14|28121.23|28121.23|28115.14|28115.14|0
1606918600000|2020-12-02 14:16:40|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|28110.84|0
1606918610000|2020-12-02 14:16:50|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|0
1606918650000|2020-12-02 14:17:30|28100.45|28100.45|28100.45|28100.45|28100.45|28100.45|28100.45|28100.45|0
1606918680000|2020-12-02 14:18:00|28104.75|28104.75|28100.45|28100.45|28104.75|28104.75|28100.45|28100.45|0
1606918710000|2020-12-02 14:18:30|28088.28|28088.28|28086.5|28086.5|28088.28|28088.28|28086.5|28086.5|0
1606918720000|2020-12-02 14:18:40|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|0
1606918750000|2020-12-02 14:19:10|28086.5|28086.5|28086.5|28086.5|28086.5|28086.5|28086.5|28086.5|0
1606918760000|2020-12-02 14:19:20|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|28084.72|0
1606918850000|2020-12-02 14:20:50|28080.42|28080.42|28084.72|28084.72|28084.72|28084.72|28080.42|28080.42|0
1606918860000|2020-12-02 14:21:00|28082.95|28082.95|28082.95|28082.95|28082.95|28082.95|28082.95|28082.95|0
1606918900000|2020-12-02 14:21:40|28078.64|28078.64|28062.17|28062.17|28078.64|28078.64|28062.17|28062.17|0
1606918910000|2020-12-02 14:21:50|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|0
1606918920000|2020-12-02 14:22:00|28049.25|28049.25|28057.86|28057.86|28057.86|28057.86|28049.25|28049.25|0
1606918960000|2020-12-02 14:22:40|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|0
1606918970000|2020-12-02 14:22:50|28051.78|28051.78|28054.3|28054.3|28056.08|28056.08|28047.47|28047.47|0
1606918990000|2020-12-02 14:23:10|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|28045.69|0
1606919000000|2020-12-02 14:23:20|28047.47|28047.47|28047.47|28047.47|28047.47|28047.47|28047.47|28047.47|0
1606919020000|2020-12-02 14:23:40|28043.16|28043.16|28030.24|28030.24|28043.16|28043.16|28030.24|28030.24|0
1606919080000|2020-12-02 14:24:40|28025.94|28025.94|28017.32|28017.32|28025.94|28025.94|28017.32|28017.32|0
1606919090000|2020-12-02 14:24:50|28008.71|28008.71|28008.71|28008.71|28008.71|28008.71|28008.71|28008.71|0
1606919100000|2020-12-02 14:25:00|28013.02|28013.02|28017.32|28017.32|28017.32|28017.32|28013.02|28013.02|0
1606919110000|2020-12-02 14:25:10|28009.46|28009.46|28017.32|28017.32|28017.32|28017.32|28009.46|28009.46|0
1606919120000|2020-12-02 14:25:20|28019.1|28019.1|28023.41|28023.41|28023.41|28023.41|28019.1|28019.1|0
1606919130000|2020-12-02 14:25:30|28027.71|28027.71|28027.71|28027.71|28027.71|28027.71|28027.71|28027.71|0
1606919170000|2020-12-02 14:26:10|28023.41|28023.41|28023.41|28023.41|28023.41|28023.41|28023.41|28023.41|0
1606919190000|2020-12-02 14:26:30|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|28019.1|0
1606919200000|2020-12-02 14:26:40|28020.88|28020.88|28025.19|28025.19|28025.19|28025.19|28020.88|28020.88|0
1606919250000|2020-12-02 14:27:30|28029.49|28029.49|28039.13|28039.13|28039.13|28039.13|28029.49|28029.49|0
1606919260000|2020-12-02 14:27:40|28047.74|28047.74|28047.74|28047.74|28047.74|28047.74|28047.74|28047.74|0
1606919290000|2020-12-02 14:28:10|28052.05|28052.05|28064.97|28064.97|28064.97|28064.97|28052.05|28052.05|0
1606919320000|2020-12-02 14:28:40|28060.66|28060.66|28064.97|28064.97|28064.97|28064.97|28060.66|28060.66|0
1606919340000|2020-12-02 14:29:00|28056.36|28056.36|28056.36|28056.36|28056.36|28056.36|28056.36|28056.36|0
1606919380000|2020-12-02 14:29:40|28047.74|28047.74|28056.36|28056.36|28056.36|28056.36|28047.74|28047.74|0
1606919390000|2020-12-02 14:29:50|28052.05|28052.05|28056.36|28056.36|28069.27|28069.27|28052.05|28052.05|0
1606919400000|2020-12-02 14:30:00|28064.97|28064.97|28052.05|28052.05|28082.19|28082.19|28043.44|28043.44|0
1606919410000|2020-12-02 14:30:10|28047.74|28047.74|28056.36|28056.36|28056.36|28056.36|28047.74|28047.74|0
1606919430000|2020-12-02 14:30:30|28058.13|28058.13|28059.91|28059.91|28059.91|28059.91|28058.13|28058.13|0
1606919440000|2020-12-02 14:30:40|28055.6|28055.6|28046.99|28046.99|28055.6|28055.6|28046.99|28046.99|0
1606919450000|2020-12-02 14:30:50|28043.44|28043.44|28052.05|28052.05|28052.05|28052.05|28043.44|28043.44|0
1606919470000|2020-12-02 14:31:10|28043.44|28043.44|28039.13|28039.13|28060.66|28060.66|28039.13|28039.13|0
1606919480000|2020-12-02 14:31:20|28040.91|28040.91|28051.3|28051.3|28051.3|28051.3|28040.91|28040.91|0
1606919500000|2020-12-02 14:31:40|28046.99|28046.99|28059.91|28059.91|28059.91|28059.91|28046.99|28046.99|0
1606919510000|2020-12-02 14:31:50|28064.22|28064.22|28068.52|28068.52|28068.52|28068.52|28064.22|28064.22|0
1606919520000|2020-12-02 14:32:00|28064.22|28064.22|28064.22|28064.22|28064.22|28064.22|28064.22|28064.22|0
1606919530000|2020-12-02 14:32:10|28065.99|28065.99|28078.91|28078.91|28091.83|28091.83|28065.99|28065.99|0
1606919550000|2020-12-02 14:32:30|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|0
1606919570000|2020-12-02 14:32:50|28078.91|28078.91|28080.69|28080.69|28080.69|28080.69|28078.91|28078.91|0
1606919580000|2020-12-02 14:33:00|28072.08|28072.08|28063.47|28063.47|28072.08|28072.08|28054.85|28054.85|0
1606919590000|2020-12-02 14:33:10|28056.36|28056.36|28054.58|28054.58|28056.36|28056.36|28054.58|28054.58|0
1606919600000|2020-12-02 14:33:20|28063.19|28063.19|28061.41|28061.41|28063.19|28063.19|28061.41|28061.41|0
1606919610000|2020-12-02 14:33:30|28063.19|28063.19|28067.5|28067.5|28067.5|28067.5|28063.19|28063.19|0
1606919640000|2020-12-02 14:34:00|28071.8|28071.8|28069.27|28069.27|28071.8|28071.8|28067.5|28067.5|0
1606919650000|2020-12-02 14:34:10|28082.19|28082.19|28082.19|28082.19|28082.19|28082.19|28082.19|28082.19|0
1606919660000|2020-12-02 14:34:20|28086.5|28086.5|28105.5|28105.5|28105.5|28105.5|28086.5|28086.5|0
1606919670000|2020-12-02 14:34:30|28096.89|28096.89|28114.12|28114.12|28114.12|28114.12|28096.89|28096.89|0
1606919680000|2020-12-02 14:34:40|28122.73|28122.73|28128.81|28128.81|28128.81|28128.81|28118.42|28118.42|0
1606919690000|2020-12-02 14:34:50|28124.51|28124.51|28137.42|28137.42|28137.42|28137.42|28124.51|28124.51|0
1606919700000|2020-12-02 14:35:00|28142.76|28142.76|28142.76|28142.76|28142.76|28142.76|28138.45|28138.45|0
1606919710000|2020-12-02 14:35:10|28159.98|28159.98|28172.15|28172.15|28172.15|28172.15|28159.98|28159.98|0
1606919720000|2020-12-02 14:35:20|28167.84|28167.84|28174.68|28174.68|28185.07|28185.07|28167.84|28167.84|0
1606919730000|2020-12-02 14:35:30|28178.23|28178.23|28185.07|28185.07|28185.07|28185.07|28176.46|28176.46|0
1606919740000|2020-12-02 14:35:40|28188.62|28188.62|28188.62|28188.62|28188.62|28188.62|28188.62|28188.62|0
1606919750000|2020-12-02 14:35:50|28192.93|28192.93|28188.62|28188.62|28192.93|28192.93|28188.62|28188.62|0
1606919760000|2020-12-02 14:36:00|28184.32|28184.32|28175.71|28175.71|28184.32|28184.32|28175.71|28175.71|0
1606919770000|2020-12-02 14:36:10|28167.09|28167.09|28175.71|28175.71|28175.71|28175.71|28167.09|28167.09|0
1606919780000|2020-12-02 14:36:20|28184.32|28184.32|28190.4|28190.4|28199.01|28199.01|28184.32|28184.32|0
1606919790000|2020-12-02 14:36:30|28199.01|28199.01|28211.93|28211.93|28211.93|28211.93|28194.71|28194.71|0
1606919800000|2020-12-02 14:36:40|28203.32|28203.32|28203.32|28203.32|28203.32|28203.32|28203.32|28203.32|0
1606919810000|2020-12-02 14:36:50|28207.63|28207.63|28194.71|28194.71|28207.63|28207.63|28194.71|28194.71|0
1606919820000|2020-12-02 14:37:00|28196.49|28196.49|28198.26|28198.26|28198.26|28198.26|28196.49|28196.49|0
1606919830000|2020-12-02 14:37:10|28201.82|28201.82|28201.82|28201.82|28203.6|28203.6|28201.82|28201.82|0
1606919840000|2020-12-02 14:37:20|28200.04|28200.04|28200.04|28200.04|28200.04|28200.04|28200.04|28200.04|0
1606919850000|2020-12-02 14:37:30|28204.35|28204.35|28221.57|28221.57|28221.57|28221.57|28204.35|28204.35|0
1606919870000|2020-12-02 14:37:50|28217.27|28217.27|28221.57|28221.57|28221.57|28221.57|28217.27|28217.27|0
1606919880000|2020-12-02 14:38:00|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|0
1606919900000|2020-12-02 14:38:20|28236.27|28236.27|28236.27|28236.27|28240.57|28240.57|28236.27|28236.27|0
1606919910000|2020-12-02 14:38:30|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|0
1606919920000|2020-12-02 14:38:40|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|0
1606919930000|2020-12-02 14:38:50|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|0
1606919940000|2020-12-02 14:39:00|28247.68|28247.68|28247.68|28247.68|28256.3|28256.3|28247.68|28247.68|0
1606919950000|2020-12-02 14:39:10|28243.38|28243.38|28234.77|28234.77|28243.38|28243.38|28234.77|28234.77|0
1606919970000|2020-12-02 14:39:30|28239.07|28239.07|28237.29|28237.29|28239.07|28239.07|28237.29|28237.29|0
1606919990000|2020-12-02 14:39:50|28241.6|28241.6|28237.29|28237.29|28241.6|28241.6|28237.29|28237.29|0
1606920000000|2020-12-02 14:40:00|28232.99|28232.99|28237.29|28237.29|28237.29|28237.29|28232.99|28232.99|0
1606920010000|2020-12-02 14:40:10|28235.52|28235.52|28235.52|28235.52|28235.52|28235.52|28233.74|28233.74|0
1606920020000|2020-12-02 14:40:20|28231.21|28231.21|28218.29|28218.29|28231.21|28231.21|28218.29|28218.29|0
1606920030000|2020-12-02 14:40:30|28222.6|28222.6|28206.88|28206.88|28222.6|28222.6|28206.88|28206.88|0
1606920050000|2020-12-02 14:40:50|28215.49|28215.49|28215.49|28215.49|28215.49|28215.49|28215.49|28215.49|0
1606920060000|2020-12-02 14:41:00|28211.18|28211.18|28211.18|28211.18|28215.49|28215.49|28211.18|28211.18|0
1606920070000|2020-12-02 14:41:10|28206.88|28206.88|28206.88|28206.88|28215.49|28215.49|28202.57|28202.57|0
1606920080000|2020-12-02 14:41:20|28202.57|28202.57|28202.57|28202.57|28202.57|28202.57|28202.57|28202.57|0
1606920090000|2020-12-02 14:41:30|28206.88|28206.88|28206.88|28206.88|28206.88|28206.88|28206.88|28206.88|0
1606920100000|2020-12-02 14:41:40|28198.26|28198.26|28192.18|28192.18|28198.26|28198.26|28192.18|28192.18|0
1606920110000|2020-12-02 14:41:50|28190.4|28190.4|28198.26|28198.26|28198.26|28198.26|28190.4|28190.4|0
1606920120000|2020-12-02 14:42:00|28200.04|28200.04|28195.73|28195.73|28200.04|28200.04|28195.73|28195.73|0
1606920170000|2020-12-02 14:42:50|28193.96|28193.96|28183.57|28183.57|28193.96|28193.96|28183.57|28183.57|0
1606920180000|2020-12-02 14:43:00|28181.79|28181.79|28177.48|28177.48|28181.79|28181.79|28173.18|28173.18|0
1606920190000|2020-12-02 14:43:10|28175.71|28175.71|28182.54|28182.54|28182.54|28182.54|28169.62|28169.62|0
1606920200000|2020-12-02 14:43:20|28186.1|28186.1|28186.1|28186.1|28186.1|28186.1|28186.1|28186.1|0
1606920220000|2020-12-02 14:43:40|28194.71|28194.71|28194.71|28194.71|28194.71|28194.71|28194.71|28194.71|0
1606920230000|2020-12-02 14:43:50|28199.01|28199.01|28199.01|28199.01|28203.32|28203.32|28199.01|28199.01|0
1606920240000|2020-12-02 14:44:00|28194.71|28194.71|28198.26|28198.26|28198.26|28198.26|28194.71|28194.71|0
1606920260000|2020-12-02 14:44:20|28202.57|28202.57|28202.57|28202.57|28202.57|28202.57|28202.57|28202.57|0
1606920270000|2020-12-02 14:44:30|28193.96|28193.96|28212.21|28212.21|28212.21|28212.21|28193.96|28193.96|0
1606920280000|2020-12-02 14:44:40|28216.51|28216.51|28214.74|28214.74|28216.51|28216.51|28214.74|28214.74|0
1606920290000|2020-12-02 14:44:50|28227.66|28227.66|28223.35|28223.35|28227.66|28227.66|28223.35|28223.35|0
1606920300000|2020-12-02 14:45:00|28219.04|28219.04|28215.49|28215.49|28219.04|28219.04|28215.49|28215.49|0
1606920310000|2020-12-02 14:45:10|28211.18|28211.18|28209.4|28209.4|28211.18|28211.18|28209.4|28209.4|0
1606920330000|2020-12-02 14:45:30|28205.1|28205.1|28196.49|28196.49|28205.1|28205.1|28196.49|28196.49|0
1606920350000|2020-12-02 14:45:50|28193.96|28193.96|28200.04|28200.04|28200.04|28200.04|28193.96|28193.96|0
1606920370000|2020-12-02 14:46:10|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|0
1606920380000|2020-12-02 14:46:20|28212.96|28212.96|28212.96|28212.96|28212.96|28212.96|28212.96|28212.96|0
1606920390000|2020-12-02 14:46:30|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|0
1606920400000|2020-12-02 14:46:40|28204.35|28204.35|28200.04|28200.04|28204.35|28204.35|28200.04|28200.04|0
1606920410000|2020-12-02 14:46:50|28204.35|28204.35|28204.35|28204.35|28204.35|28204.35|28204.35|28204.35|0
1606920420000|2020-12-02 14:47:00|28208.65|28208.65|28214.74|28214.74|28214.74|28214.74|28208.65|28208.65|0
1606920440000|2020-12-02 14:47:20|28219.04|28219.04|28220.82|28220.82|28220.82|28220.82|28219.04|28219.04|0
1606920450000|2020-12-02 14:47:30|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|0
1606920470000|2020-12-02 14:47:50|28220.82|28220.82|28220.82|28220.82|28220.82|28220.82|28220.82|28220.82|0
1606920480000|2020-12-02 14:48:00|28216.51|28216.51|28225.13|28225.13|28225.13|28225.13|28216.51|28216.51|0
1606920490000|2020-12-02 14:48:10|28223.35|28223.35|28223.35|28223.35|28223.35|28223.35|28223.35|28223.35|0
1606920510000|2020-12-02 14:48:30|28227.66|28227.66|28231.96|28231.96|28231.96|28231.96|28227.66|28227.66|0
1606920520000|2020-12-02 14:48:40|28227.66|28227.66|28231.96|28231.96|28231.96|28231.96|28223.35|28223.35|0
1606920530000|2020-12-02 14:48:50|28236.27|28236.27|28244.88|28244.88|28244.88|28244.88|28236.27|28236.27|0
1606920540000|2020-12-02 14:49:00|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|0
1606920550000|2020-12-02 14:49:10|28231.96|28231.96|28227.66|28227.66|28231.96|28231.96|28227.66|28227.66|0
1606920560000|2020-12-02 14:49:20|28231.96|28231.96|28231.96|28231.96|28231.96|28231.96|28231.96|28231.96|0
1606920570000|2020-12-02 14:49:30|28233.74|28233.74|28233.74|28233.74|28233.74|28233.74|28233.74|28233.74|0
1606920580000|2020-12-02 14:49:40|28229.43|28229.43|28225.13|28225.13|28229.43|28229.43|28225.13|28225.13|0
1606920590000|2020-12-02 14:49:50|28216.51|28216.51|28210.43|28210.43|28216.51|28216.51|28201.82|28201.82|0
1606920600000|2020-12-02 14:50:00|28212.21|28212.21|28229.43|28229.43|28229.43|28229.43|28212.21|28212.21|0
1606920610000|2020-12-02 14:50:10|28238.05|28238.05|28246.66|28246.66|28246.66|28246.66|28238.05|28238.05|0
1606920620000|2020-12-02 14:50:20|28242.35|28242.35|28246.66|28246.66|28246.66|28246.66|28242.35|28242.35|0
1606920640000|2020-12-02 14:50:40|28242.35|28242.35|28242.35|28242.35|28242.35|28242.35|28242.35|28242.35|0
1606920650000|2020-12-02 14:50:50|28246.66|28246.66|28242.35|28242.35|28246.66|28246.66|28242.35|28242.35|0
1606920660000|2020-12-02 14:51:00|28240.57|28240.57|28236.27|28236.27|28240.57|28240.57|28236.27|28236.27|0
1606920670000|2020-12-02 14:51:10|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|28240.57|0
1606920710000|2020-12-02 14:51:50|28244.88|28244.88|28246.66|28246.66|28246.66|28246.66|28244.88|28244.88|0
1606920720000|2020-12-02 14:52:00|28248.44|28248.44|28242.35|28242.35|28248.44|28248.44|28242.35|28242.35|0
1606920730000|2020-12-02 14:52:10|28244.13|28244.13|28244.13|28244.13|28244.13|28244.13|28244.13|28244.13|0
1606920740000|2020-12-02 14:52:20|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|0
1606920750000|2020-12-02 14:52:30|28250.21|28250.21|28250.21|28250.21|28250.21|28250.21|28250.21|28250.21|0
1606920770000|2020-12-02 14:52:50|28245.91|28245.91|28241.6|28241.6|28245.91|28245.91|28241.6|28241.6|0
1606920780000|2020-12-02 14:53:00|28228.68|28228.68|28224.38|28224.38|28228.68|28228.68|28224.38|28224.38|0
1606920790000|2020-12-02 14:53:10|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|0
1606920800000|2020-12-02 14:53:20|28224.38|28224.38|28220.07|28220.07|28224.38|28224.38|28220.07|28220.07|0
1606920810000|2020-12-02 14:53:30|28224.38|28224.38|28222.6|28222.6|28224.38|28224.38|28222.6|28222.6|0
1606920820000|2020-12-02 14:53:40|28226.9|28226.9|28226.9|28226.9|28226.9|28226.9|28226.9|28226.9|0
1606920830000|2020-12-02 14:53:50|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|0
1606920850000|2020-12-02 14:54:10|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|0
1606920860000|2020-12-02 14:54:20|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|28228.68|0
1606920880000|2020-12-02 14:54:40|28220.07|28220.07|28220.07|28220.07|28220.07|28220.07|28220.07|28220.07|0
1606920890000|2020-12-02 14:54:50|28224.38|28224.38|28228.68|28228.68|28228.68|28228.68|28224.38|28224.38|0
1606920900000|2020-12-02 14:55:00|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|0
1606920910000|2020-12-02 14:55:10|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|0
1606920920000|2020-12-02 14:55:20|28250.21|28250.21|28250.21|28250.21|28250.21|28250.21|28250.21|28250.21|0
1606920930000|2020-12-02 14:55:30|28245.91|28245.91|28253.77|28253.77|28253.77|28253.77|28245.91|28245.91|0
1606920950000|2020-12-02 14:55:50|28245.16|28245.16|28246.93|28246.93|28246.93|28246.93|28245.16|28245.16|0
1606920960000|2020-12-02 14:56:00|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|0
1606920980000|2020-12-02 14:56:20|28229.71|28229.71|28229.71|28229.71|28229.71|28229.71|28229.71|28229.71|0
1606920990000|2020-12-02 14:56:30|28227.93|28227.93|28232.24|28232.24|28232.24|28232.24|28227.93|28227.93|0
1606921000000|2020-12-02 14:56:40|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|0
1606921020000|2020-12-02 14:57:00|28226.15|28226.15|28226.15|28226.15|28226.15|28226.15|28226.15|28226.15|0
1606921040000|2020-12-02 14:57:20|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|0
1606921050000|2020-12-02 14:57:30|28223.62|28223.62|28227.93|28227.93|28227.93|28227.93|28223.62|28223.62|0
1606921070000|2020-12-02 14:57:50|28219.32|28219.32|28227.93|28227.93|28227.93|28227.93|28219.32|28219.32|0
1606921080000|2020-12-02 14:58:00|28223.62|28223.62|28223.62|28223.62|28223.62|28223.62|28223.62|28223.62|0
1606921090000|2020-12-02 14:58:10|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|0
1606921110000|2020-12-02 14:58:30|28223.62|28223.62|28227.93|28227.93|28227.93|28227.93|28223.62|28223.62|0
1606921140000|2020-12-02 14:59:00|28232.24|28232.24|28234.01|28234.01|28234.01|28234.01|28232.24|28232.24|0
1606921150000|2020-12-02 14:59:10|28229.71|28229.71|28246.18|28246.18|28246.18|28246.18|28229.71|28229.71|0
1606921160000|2020-12-02 14:59:20|28241.88|28241.88|28237.57|28237.57|28241.88|28241.88|28237.57|28237.57|0
1606921170000|2020-12-02 14:59:30|28240.1|28240.1|28235.79|28235.79|28240.1|28240.1|28235.79|28235.79|0
1606921180000|2020-12-02 14:59:40|28222.87|28222.87|28222.87|28222.87|28222.87|28222.87|28222.87|28222.87|0
1606921200000|2020-12-02 15:00:00|28217.54|28217.54|28213.23|28213.23|28217.54|28217.54|28213.23|28213.23|0
1606921210000|2020-12-02 15:00:10|28200.31|28200.31|28204.62|28204.62|28204.62|28204.62|28200.31|28200.31|0
1606921230000|2020-12-02 15:00:30|28208.93|28208.93|28196.01|28196.01|28208.93|28208.93|28196.01|28196.01|0
1606921260000|2020-12-02 15:01:00|28187.4|28187.4|28187.4|28187.4|28187.4|28187.4|28187.4|28187.4|0
1606921270000|2020-12-02 15:01:10|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|0
1606921280000|2020-12-02 15:01:20|28187.4|28187.4|28187.4|28187.4|28187.4|28187.4|28187.4|28187.4|0
1606921300000|2020-12-02 15:01:40|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|0
1606921320000|2020-12-02 15:02:00|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|28183.09|0
1606921340000|2020-12-02 15:02:20|28187.4|28187.4|28195.26|28195.26|28195.26|28195.26|28187.4|28187.4|0
1606921350000|2020-12-02 15:02:30|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|0
1606921360000|2020-12-02 15:02:40|28192.73|28192.73|28192.73|28192.73|28192.73|28192.73|28192.73|28192.73|0
1606921380000|2020-12-02 15:03:00|28188.42|28188.42|28180.56|28180.56|28188.42|28188.42|28180.56|28180.56|0
1606921390000|2020-12-02 15:03:10|28178.78|28178.78|28170.17|28170.17|28178.78|28178.78|28170.17|28170.17|0
1606921400000|2020-12-02 15:03:20|28165.86|28165.86|28165.86|28165.86|28165.86|28165.86|28165.86|28165.86|0
1606921410000|2020-12-02 15:03:30|28157.25|28157.25|28157.25|28157.25|28157.25|28157.25|28157.25|28157.25|0
1606921420000|2020-12-02 15:03:40|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|0
1606921430000|2020-12-02 15:03:50|28148.64|28148.64|28144.33|28144.33|28148.64|28148.64|28144.33|28144.33|0
1606921440000|2020-12-02 15:04:00|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|0
1606921450000|2020-12-02 15:04:10|28141.8|28141.8|28144.33|28144.33|28146.11|28146.11|28141.8|28141.8|0
1606921460000|2020-12-02 15:04:20|28152.95|28152.95|28140.03|28140.03|28152.95|28152.95|28140.03|28140.03|0
1606921470000|2020-12-02 15:04:30|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|0
1606921480000|2020-12-02 15:04:40|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|0
1606921500000|2020-12-02 15:05:00|28150.42|28150.42|28146.11|28146.11|28150.42|28150.42|28146.11|28146.11|0
1606921510000|2020-12-02 15:05:10|28141.8|28141.8|28135.72|28135.72|28141.8|28141.8|28135.72|28135.72|0
1606921520000|2020-12-02 15:05:20|28131.41|28131.41|28129.64|28129.64|28131.41|28131.41|28129.64|28129.64|0
1606921550000|2020-12-02 15:05:50|28125.33|28125.33|28129.64|28129.64|28129.64|28129.64|28125.33|28125.33|0
1606921560000|2020-12-02 15:06:00|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|0
1606921570000|2020-12-02 15:06:10|28133.94|28133.94|28121.02|28121.02|28133.94|28133.94|28121.02|28121.02|0
1606921590000|2020-12-02 15:06:30|28122.8|28122.8|28127.11|28127.11|28127.11|28127.11|28122.8|28122.8|0
1606921600000|2020-12-02 15:06:40|28118.49|28118.49|28116.72|28116.72|28118.49|28118.49|28116.72|28116.72|0
1606921610000|2020-12-02 15:06:50|28112.41|28112.41|28124.58|28124.58|28124.58|28124.58|28112.41|28112.41|0
1606921620000|2020-12-02 15:07:00|28120.27|28120.27|28115.97|28115.97|28120.27|28120.27|28115.97|28115.97|0
1606921630000|2020-12-02 15:07:10|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|0
1606921640000|2020-12-02 15:07:20|28122.05|28122.05|28115.97|28115.97|28122.05|28122.05|28115.97|28115.97|0
1606921660000|2020-12-02 15:07:40|28114.19|28114.19|28114.19|28114.19|28114.19|28114.19|28114.19|28114.19|0
1606921670000|2020-12-02 15:07:50|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|0
1606921680000|2020-12-02 15:08:00|28116.72|28116.72|28110.63|28110.63|28116.72|28116.72|28110.63|28110.63|0
1606921690000|2020-12-02 15:08:10|28108.86|28108.86|28108.86|28108.86|28113.16|28113.16|28108.86|28108.86|0
1606921700000|2020-12-02 15:08:20|28113.16|28113.16|28109.61|28109.61|28113.16|28113.16|28109.61|28109.61|0
1606921710000|2020-12-02 15:08:30|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|0
1606921720000|2020-12-02 15:08:40|28111.38|28111.38|28115.69|28115.69|28115.69|28115.69|28111.38|28111.38|0
1606921730000|2020-12-02 15:08:50|28120|28120|28115.69|28115.69|28124.3|28124.3|28115.69|28115.69|0
1606921760000|2020-12-02 15:09:20|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|0
1606921780000|2020-12-02 15:09:40|28113.16|28113.16|28116.72|28116.72|28116.72|28116.72|28113.16|28113.16|0
1606921790000|2020-12-02 15:09:50|28114.94|28114.94|28127.86|28127.86|28127.86|28127.86|28114.94|28114.94|0
1606921800000|2020-12-02 15:10:00|28132.16|28132.16|28133.94|28133.94|28133.94|28133.94|28132.16|28132.16|0
1606921810000|2020-12-02 15:10:10|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|0
1606921820000|2020-12-02 15:10:20|28140.03|28140.03|28131.41|28131.41|28140.03|28140.03|28131.41|28131.41|0
1606921830000|2020-12-02 15:10:30|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|0
1606921840000|2020-12-02 15:10:40|28133.94|28133.94|28133.94|28133.94|28133.94|28133.94|28133.94|28133.94|0
1606921860000|2020-12-02 15:11:00|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|0
1606921870000|2020-12-02 15:11:10|28131.41|28131.41|28135.72|28135.72|28135.72|28135.72|28131.41|28131.41|0
1606921880000|2020-12-02 15:11:20|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|0
1606921910000|2020-12-02 15:11:50|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|0
1606921920000|2020-12-02 15:12:00|28159.03|28159.03|28154.72|28154.72|28159.03|28159.03|28154.72|28154.72|0
1606921930000|2020-12-02 15:12:10|28159.03|28159.03|28154.72|28154.72|28159.03|28159.03|28154.72|28154.72|0
1606921940000|2020-12-02 15:12:20|28146.11|28146.11|28146.11|28146.11|28146.11|28146.11|28146.11|28146.11|0
1606921960000|2020-12-02 15:12:40|28141.8|28141.8|28140.03|28140.03|28141.8|28141.8|28140.03|28140.03|0
1606921980000|2020-12-02 15:13:00|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|28135.72|0
1606922000000|2020-12-02 15:13:20|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|28140.03|0
1606922010000|2020-12-02 15:13:30|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|28141.8|0
1606922020000|2020-12-02 15:13:40|28159.03|28159.03|28158.28|28158.28|28159.03|28159.03|28154.72|28154.72|0
1606922040000|2020-12-02 15:14:00|28145.36|28145.36|28153.97|28153.97|28153.97|28153.97|28145.36|28145.36|0
1606922050000|2020-12-02 15:14:10|28162.58|28162.58|28162.58|28162.58|28162.58|28162.58|28162.58|28162.58|0
1606922060000|2020-12-02 15:14:20|28166.89|28166.89|28158.28|28158.28|28166.89|28166.89|28158.28|28158.28|0
1606922090000|2020-12-02 15:14:50|28161.83|28161.83|28170.45|28170.45|28170.45|28170.45|28161.83|28161.83|0
1606922110000|2020-12-02 15:15:10|28174.75|28174.75|28176.53|28176.53|28176.53|28176.53|28174.75|28174.75|0
1606922140000|2020-12-02 15:15:40|28185.14|28185.14|28185.14|28185.14|28185.14|28185.14|28185.14|28185.14|0
1606922150000|2020-12-02 15:15:50|28189.45|28189.45|28191.23|28191.23|28191.23|28191.23|28189.45|28189.45|0
1606922170000|2020-12-02 15:16:10|28195.53|28195.53|28191.23|28191.23|28195.53|28195.53|28186.92|28186.92|0
1606922180000|2020-12-02 15:16:20|28186.92|28186.92|28188.7|28188.7|28188.7|28188.7|28186.92|28186.92|0
1606922190000|2020-12-02 15:16:30|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28180.08|28180.08|0
1606922200000|2020-12-02 15:16:40|28182.61|28182.61|28177.28|28177.28|28182.61|28182.61|28177.28|28177.28|0
1606922210000|2020-12-02 15:16:50|28168.67|28168.67|28168.67|28168.67|28168.67|28168.67|28168.67|28168.67|0
1606922220000|2020-12-02 15:17:00|28172.97|28172.97|28172.97|28172.97|28172.97|28172.97|28172.97|28172.97|0
1606922230000|2020-12-02 15:17:10|28177.28|28177.28|28172.97|28172.97|28177.28|28177.28|28172.97|28172.97|0
1606922260000|2020-12-02 15:17:40|28168.67|28168.67|28160.05|28160.05|28168.67|28168.67|28160.05|28160.05|0
1606922270000|2020-12-02 15:17:50|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|0
1606922280000|2020-12-02 15:18:00|28156.5|28156.5|28156.5|28156.5|28156.5|28156.5|28156.5|28156.5|0
1606922290000|2020-12-02 15:18:10|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|0
1606922310000|2020-12-02 15:18:30|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|0
1606922320000|2020-12-02 15:18:40|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|28154.72|0
1606922340000|2020-12-02 15:19:00|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|0
1606922390000|2020-12-02 15:19:50|28146.11|28146.11|28142.56|28142.56|28146.11|28146.11|28142.56|28142.56|0
1606922420000|2020-12-02 15:20:20|28146.86|28146.86|28146.86|28146.86|28151.17|28151.17|28146.86|28146.86|0
1606922430000|2020-12-02 15:20:30|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|0
1606922440000|2020-12-02 15:20:40|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|0
1606922470000|2020-12-02 15:21:10|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|0
1606922490000|2020-12-02 15:21:30|28134.69|28134.69|28134.69|28134.69|28134.69|28134.69|28134.69|28134.69|0
1606922500000|2020-12-02 15:21:40|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|0
1606922510000|2020-12-02 15:21:50|28134.69|28134.69|28139|28139|28139|28139|28134.69|28134.69|0
1606922520000|2020-12-02 15:22:00|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|0
1606922530000|2020-12-02 15:22:10|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|0
1606922540000|2020-12-02 15:22:20|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|0
1606922550000|2020-12-02 15:22:30|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|0
1606922560000|2020-12-02 15:22:40|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|0
1606922570000|2020-12-02 15:22:50|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|0
1606922590000|2020-12-02 15:23:10|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|28140.78|0
1606922600000|2020-12-02 15:23:20|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|28136.47|0
1606922610000|2020-12-02 15:23:30|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|28138.25|0
1606922620000|2020-12-02 15:23:40|28142.56|28142.56|28146.86|28146.86|28146.86|28146.86|28142.56|28142.56|0
1606922650000|2020-12-02 15:24:10|28142.56|28142.56|28139|28139|28142.56|28142.56|28139|28139|0
1606922670000|2020-12-02 15:24:30|28134.69|28134.69|28134.69|28134.69|28134.69|28134.69|28134.69|28134.69|0
1606922680000|2020-12-02 15:24:40|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|0
1606922690000|2020-12-02 15:24:50|28126.08|28126.08|28126.08|28126.08|28126.08|28126.08|28126.08|28126.08|0
1606922700000|2020-12-02 15:25:00|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|0
1606922710000|2020-12-02 15:25:10|28120|28120|28118.22|28118.22|28120|28120|28118.22|28118.22|0
1606922720000|2020-12-02 15:25:20|28120|28120|28124.3|28124.3|28124.3|28124.3|28120|28120|0
1606922740000|2020-12-02 15:25:40|28120|28120|28120|28120|28120|28120|28120|28120|0
1606922750000|2020-12-02 15:25:50|28115.69|28115.69|28115.69|28115.69|28115.69|28115.69|28115.69|28115.69|0
1606922790000|2020-12-02 15:26:30|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|0
1606922800000|2020-12-02 15:26:40|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|0
1606922820000|2020-12-02 15:27:00|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|0
1606922840000|2020-12-02 15:27:20|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|0
1606922860000|2020-12-02 15:27:40|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|0
1606922900000|2020-12-02 15:28:20|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|0
1606922950000|2020-12-02 15:29:10|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|0
1606922960000|2020-12-02 15:29:20|28104.55|28104.55|28108.86|28108.86|28108.86|28108.86|28104.55|28104.55|0
1606922990000|2020-12-02 15:29:50|28110.63|28110.63|28112.41|28112.41|28112.41|28112.41|28110.63|28110.63|0
1606923000000|2020-12-02 15:30:00|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|0
1606923010000|2020-12-02 15:30:10|28112.41|28112.41|28103.8|28103.8|28112.41|28112.41|28103.8|28103.8|0
1606923020000|2020-12-02 15:30:20|28102.02|28102.02|28106.33|28106.33|28106.33|28106.33|28102.02|28102.02|0
1606923040000|2020-12-02 15:30:40|28114.94|28114.94|28119.25|28119.25|28119.25|28119.25|28114.94|28114.94|0
1606923060000|2020-12-02 15:31:00|28121.02|28121.02|28122.8|28122.8|28122.8|28122.8|28121.02|28121.02|0
1606923070000|2020-12-02 15:31:10|28124.58|28124.58|28128.88|28128.88|28128.88|28128.88|28124.58|28124.58|0
1606923090000|2020-12-02 15:31:30|28125.33|28125.33|28116.72|28116.72|28125.33|28125.33|28116.72|28116.72|0
1606923110000|2020-12-02 15:31:50|28118.49|28118.49|28120.27|28120.27|28120.27|28120.27|28118.49|28118.49|0
1606923120000|2020-12-02 15:32:00|28122.05|28122.05|28130.66|28130.66|28130.66|28130.66|28122.05|28122.05|0
1606923130000|2020-12-02 15:32:10|28126.36|28126.36|28122.05|28122.05|28126.36|28126.36|28122.05|28122.05|0
1606923160000|2020-12-02 15:32:40|28120.27|28120.27|28114.19|28114.19|28120.27|28120.27|28114.19|28114.19|0
1606923180000|2020-12-02 15:33:00|28118.49|28118.49|28114.19|28114.19|28118.49|28118.49|28114.19|28114.19|0
1606923190000|2020-12-02 15:33:10|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|0
1606923210000|2020-12-02 15:33:30|28114.19|28114.19|28114.19|28114.19|28114.19|28114.19|28114.19|28114.19|0
1606923220000|2020-12-02 15:33:40|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|0
1606923280000|2020-12-02 15:34:40|28106.33|28106.33|28095.94|28095.94|28106.33|28106.33|28095.94|28095.94|0
1606923300000|2020-12-02 15:35:00|28087.32|28087.32|28087.32|28087.32|28087.32|28087.32|28087.32|28087.32|0
1606923340000|2020-12-02 15:35:40|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|0
1606923350000|2020-12-02 15:35:50|28093.41|28093.41|28093.41|28093.41|28093.41|28093.41|28093.41|28093.41|0
1606923360000|2020-12-02 15:36:00|28095.19|28095.19|28095.19|28095.19|28095.19|28095.19|28095.19|28095.19|0
1606923390000|2020-12-02 15:36:30|28090.88|28090.88|28089.1|28089.1|28090.88|28090.88|28089.1|28089.1|0
1606923400000|2020-12-02 15:36:40|28083.02|28083.02|28083.02|28083.02|28083.02|28083.02|28083.02|28083.02|0
1606923450000|2020-12-02 15:37:30|28087.32|28087.32|28091.63|28091.63|28091.63|28091.63|28087.32|28087.32|0
1606923460000|2020-12-02 15:37:40|28095.19|28095.19|28095.19|28095.19|28095.19|28095.19|28095.19|28095.19|0
1606923470000|2020-12-02 15:37:50|28090.88|28090.88|28086.57|28086.57|28090.88|28090.88|28086.57|28086.57|0
1606923550000|2020-12-02 15:39:10|28090.88|28090.88|28090.88|28090.88|28090.88|28090.88|28090.88|28090.88|0
1606923600000|2020-12-02 15:40:00|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|0
1606923610000|2020-12-02 15:40:10|28077.96|28077.96|28082.27|28082.27|28082.27|28082.27|28077.96|28077.96|0
1606923640000|2020-12-02 15:40:40|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|0
1606923650000|2020-12-02 15:40:50|28090.88|28090.88|28086.57|28086.57|28090.88|28090.88|28086.57|28086.57|0
1606923660000|2020-12-02 15:41:00|28084.8|28084.8|28076.18|28076.18|28084.8|28084.8|28076.18|28076.18|0
1606923670000|2020-12-02 15:41:10|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|0
1606923690000|2020-12-02 15:41:30|28090.88|28090.88|28095.19|28095.19|28095.19|28095.19|28090.88|28090.88|0
1606923710000|2020-12-02 15:41:50|28096.96|28096.96|28105.58|28105.58|28105.58|28105.58|28096.96|28096.96|0
1606923750000|2020-12-02 15:42:30|28107.35|28107.35|28103.05|28103.05|28107.35|28107.35|28103.05|28103.05|0
1606923780000|2020-12-02 15:43:00|28101.27|28101.27|28109.88|28109.88|28109.88|28109.88|28101.27|28101.27|0
1606923790000|2020-12-02 15:43:10|28105.58|28105.58|28109.88|28109.88|28109.88|28109.88|28105.58|28105.58|0
1606923840000|2020-12-02 15:44:00|28105.58|28105.58|28105.58|28105.58|28105.58|28105.58|28105.58|28105.58|0
1606923870000|2020-12-02 15:44:30|28107.35|28107.35|28105.58|28105.58|28107.35|28107.35|28105.58|28105.58|0
1606923920000|2020-12-02 15:45:20|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|0
1606923940000|2020-12-02 15:45:40|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|0
1606923950000|2020-12-02 15:45:50|28115.97|28115.97|28107.35|28107.35|28115.97|28115.97|28107.35|28107.35|0
1606923960000|2020-12-02 15:46:00|28105.58|28105.58|28099.49|28099.49|28105.58|28105.58|28099.49|28099.49|0
1606924030000|2020-12-02 15:47:10|28103.8|28103.8|28103.8|28103.8|28103.8|28103.8|28103.8|28103.8|0
1606924040000|2020-12-02 15:47:20|28102.02|28102.02|28095.94|28095.94|28102.02|28102.02|28095.94|28095.94|0
1606924100000|2020-12-02 15:48:20|28094.16|28094.16|28092.38|28092.38|28094.16|28094.16|28092.38|28092.38|0
1606924160000|2020-12-02 15:49:20|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|0
1606924170000|2020-12-02 15:49:30|28098.47|28098.47|28102.77|28102.77|28102.77|28102.77|28098.47|28098.47|0
1606924210000|2020-12-02 15:50:10|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|0
1606924250000|2020-12-02 15:50:50|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|0
1606924270000|2020-12-02 15:51:10|28089.85|28089.85|28089.85|28089.85|28089.85|28089.85|28089.85|28089.85|0
1606924300000|2020-12-02 15:51:40|28091.63|28091.63|28091.63|28091.63|28091.63|28091.63|28091.63|28091.63|0
1606924320000|2020-12-02 15:52:00|28087.32|28087.32|28083.02|28083.02|28087.32|28087.32|28083.02|28083.02|0
1606924330000|2020-12-02 15:52:10|28081.24|28081.24|28075.16|28075.16|28081.24|28081.24|28075.16|28075.16|0
1606924340000|2020-12-02 15:52:20|28073.38|28073.38|28067.3|28067.3|28073.38|28073.38|28067.3|28067.3|0
1606924370000|2020-12-02 15:52:50|28075.91|28075.91|28075.91|28075.91|28075.91|28075.91|28075.91|28075.91|0
1606924380000|2020-12-02 15:53:00|28086.3|28086.3|28081.99|28081.99|28086.3|28086.3|28081.99|28081.99|0
1606924400000|2020-12-02 15:53:20|28077.69|28077.69|28073.38|28073.38|28077.69|28077.69|28073.38|28073.38|0
1606924410000|2020-12-02 15:53:30|28077.69|28077.69|28086.3|28086.3|28086.3|28086.3|28077.69|28077.69|0
1606924440000|2020-12-02 15:54:00|28081.99|28081.99|28083.77|28083.77|28083.77|28083.77|28081.99|28081.99|0
1606924460000|2020-12-02 15:54:20|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|0
1606924490000|2020-12-02 15:54:50|28083.77|28083.77|28083.77|28083.77|28083.77|28083.77|28083.77|28083.77|0
1606924510000|2020-12-02 15:55:10|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|0
1606924570000|2020-12-02 15:56:10|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|0
1606924580000|2020-12-02 15:56:20|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|0
1606924590000|2020-12-02 15:56:30|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|0
1606924600000|2020-12-02 15:56:40|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|0
1606924610000|2020-12-02 15:56:50|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|0
1606924630000|2020-12-02 15:57:10|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|0
1606924650000|2020-12-02 15:57:30|28114.94|28114.94|28114.94|28114.94|28114.94|28114.94|28114.94|28114.94|0
1606924680000|2020-12-02 15:58:00|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|0
1606924700000|2020-12-02 15:58:20|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|0
1606924740000|2020-12-02 15:59:00|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|28110.63|0
1606924760000|2020-12-02 15:59:20|28112.41|28112.41|28110.63|28110.63|28112.41|28112.41|28110.63|28110.63|0
1606924800000|2020-12-02 16:00:00|28112.41|28112.41|28116.72|28116.72|28116.72|28116.72|28112.41|28112.41|0
1606924830000|2020-12-02 16:00:30|28114.94|28114.94|28114.94|28114.94|28114.94|28114.94|28114.94|28114.94|0
1606924860000|2020-12-02 16:01:00|28113.16|28113.16|28113.16|28113.16|28113.16|28113.16|28113.16|28113.16|0
1606924870000|2020-12-02 16:01:10|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|0
1606924920000|2020-12-02 16:02:00|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|0
1606924940000|2020-12-02 16:02:20|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1606924950000|2020-12-02 16:02:30|28119.25|28119.25|28119.25|28119.25|28119.25|28119.25|28119.25|28119.25|0
1606925000000|2020-12-02 16:03:20|28117.47|28117.47|28121.77|28121.77|28121.77|28121.77|28117.47|28117.47|0
1606925010000|2020-12-02 16:03:30|28117.47|28117.47|28121.77|28121.77|28121.77|28121.77|28117.47|28117.47|0
1606925040000|2020-12-02 16:04:00|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|0
1606925100000|2020-12-02 16:05:00|28119.25|28119.25|28119.25|28119.25|28119.25|28119.25|28119.25|28119.25|0
1606925110000|2020-12-02 16:05:10|28123.55|28123.55|28127.11|28127.11|28127.11|28127.11|28123.55|28123.55|0
1606925180000|2020-12-02 16:06:20|28131.41|28131.41|28131.41|28131.41|28131.41|28131.41|28131.41|28131.41|0
1606925190000|2020-12-02 16:06:30|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|0
1606925210000|2020-12-02 16:06:50|28136.75|28136.75|28141.05|28141.05|28141.05|28141.05|28136.75|28136.75|0
1606925220000|2020-12-02 16:07:00|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|0
1606925240000|2020-12-02 16:07:20|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|0
1606925250000|2020-12-02 16:07:30|28147.14|28147.14|28142.83|28142.83|28147.14|28147.14|28142.83|28142.83|0
1606925260000|2020-12-02 16:07:40|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|0
1606925270000|2020-12-02 16:07:50|28147.14|28147.14|28147.14|28147.14|28147.14|28147.14|28147.14|28147.14|0
1606925280000|2020-12-02 16:08:00|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|0
1606925320000|2020-12-02 16:08:40|28147.14|28147.14|28142.83|28142.83|28147.14|28147.14|28142.83|28142.83|0
1606925340000|2020-12-02 16:09:00|28147.14|28147.14|28153.22|28153.22|28153.22|28153.22|28147.14|28147.14|0
1606925350000|2020-12-02 16:09:10|28148.91|28148.91|28155|28155|28155|28155|28148.91|28148.91|0
1606925380000|2020-12-02 16:09:40|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|0
1606925390000|2020-12-02 16:09:50|28146.38|28146.38|28142.83|28142.83|28146.38|28146.38|28142.83|28142.83|0
1606925400000|2020-12-02 16:10:00|28138.52|28138.52|28136.75|28136.75|28138.52|28138.52|28132.44|28132.44|0
1606925410000|2020-12-02 16:10:10|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|0
1606925420000|2020-12-02 16:10:20|28136.75|28136.75|28141.05|28141.05|28141.05|28141.05|28136.75|28136.75|0
1606925430000|2020-12-02 16:10:30|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|0
1606925440000|2020-12-02 16:10:40|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|28138.52|0
1606925450000|2020-12-02 16:10:50|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|0
1606925460000|2020-12-02 16:11:00|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|0
1606925480000|2020-12-02 16:11:20|28147.14|28147.14|28147.14|28147.14|28147.14|28147.14|28147.14|28147.14|0
1606925530000|2020-12-02 16:12:10|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|0
1606925540000|2020-12-02 16:12:20|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|0
1606925550000|2020-12-02 16:12:30|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|0
1606925590000|2020-12-02 16:13:10|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|0
1606925610000|2020-12-02 16:13:30|28157.53|28157.53|28157.53|28157.53|28157.53|28157.53|28157.53|28157.53|0
1606925630000|2020-12-02 16:13:50|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|0
1606925650000|2020-12-02 16:14:10|28148.91|28148.91|28150.69|28150.69|28150.69|28150.69|28148.91|28148.91|0
1606925680000|2020-12-02 16:14:40|28155|28155|28155|28155|28155|28155|28155|28155|0
1606925690000|2020-12-02 16:14:50|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|28151.44|0
1606925700000|2020-12-02 16:15:00|28155.75|28155.75|28147.14|28147.14|28155.75|28155.75|28147.14|28147.14|0
1606925720000|2020-12-02 16:15:20|28145.36|28145.36|28147.14|28147.14|28147.14|28147.14|28145.36|28145.36|0
1606925730000|2020-12-02 16:15:30|28142.83|28142.83|28138.52|28138.52|28142.83|28142.83|28134.97|28134.97|0
1606925740000|2020-12-02 16:15:40|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|0
1606925750000|2020-12-02 16:15:50|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|0
1606925780000|2020-12-02 16:16:20|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|0
1606925790000|2020-12-02 16:16:30|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|0
1606925800000|2020-12-02 16:16:40|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|0
1606925820000|2020-12-02 16:17:00|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|0
1606925880000|2020-12-02 16:18:00|28136.75|28136.75|28141.05|28141.05|28141.05|28141.05|28136.75|28136.75|0
1606925890000|2020-12-02 16:18:10|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|28136.75|0
1606925920000|2020-12-02 16:18:40|28141.05|28141.05|28141.05|28141.05|28141.05|28141.05|28141.05|28141.05|0
1606925930000|2020-12-02 16:18:50|28128.13|28128.13|28132.44|28132.44|28136.75|28136.75|28128.13|28128.13|0
1606925940000|2020-12-02 16:19:00|28130.66|28130.66|28130.66|28130.66|28130.66|28130.66|28126.36|28126.36|0
1606925950000|2020-12-02 16:19:10|28126.36|28126.36|28122.05|28122.05|28126.36|28126.36|28122.05|28122.05|0
1606925960000|2020-12-02 16:19:20|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|0
1606925970000|2020-12-02 16:19:30|28124.58|28124.58|28124.58|28124.58|28124.58|28124.58|28124.58|28124.58|0
1606925990000|2020-12-02 16:19:50|28120.27|28120.27|28115.97|28115.97|28120.27|28120.27|28115.97|28115.97|0
1606926000000|2020-12-02 16:20:00|28111.66|28111.66|28111.66|28111.66|28111.66|28111.66|28107.35|28107.35|0
1606926010000|2020-12-02 16:20:10|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|0
1606926030000|2020-12-02 16:20:30|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|0
1606926040000|2020-12-02 16:20:40|28109.13|28109.13|28109.13|28109.13|28113.44|28113.44|28109.13|28109.13|0
1606926050000|2020-12-02 16:20:50|28113.44|28113.44|28117.74|28117.74|28117.74|28117.74|28113.44|28113.44|0
1606926070000|2020-12-02 16:21:10|28122.05|28122.05|28120.27|28120.27|28122.05|28122.05|28120.27|28120.27|0
1606926080000|2020-12-02 16:21:20|28115.97|28115.97|28114.19|28114.19|28115.97|28115.97|28114.19|28114.19|0
1606926090000|2020-12-02 16:21:30|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|0
1606926120000|2020-12-02 16:22:00|28109.88|28109.88|28114.19|28114.19|28114.19|28114.19|28109.88|28109.88|0
1606926150000|2020-12-02 16:22:30|28118.49|28118.49|28114.19|28114.19|28118.49|28118.49|28114.19|28114.19|0
1606926180000|2020-12-02 16:23:00|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|0
1606926200000|2020-12-02 16:23:20|28111.66|28111.66|28111.66|28111.66|28115.97|28115.97|28111.66|28111.66|0
1606926240000|2020-12-02 16:24:00|28115.97|28115.97|28120.27|28120.27|28120.27|28120.27|28115.97|28115.97|0
1606926260000|2020-12-02 16:24:20|28118.49|28118.49|28108.1|28108.1|28118.49|28118.49|28108.1|28108.1|0
1606926270000|2020-12-02 16:24:30|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|28112.41|0
1606926300000|2020-12-02 16:25:00|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|0
1606926310000|2020-12-02 16:25:10|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|28118.49|0
1606926330000|2020-12-02 16:25:30|28122.8|28122.8|28122.8|28122.8|28122.8|28122.8|28122.8|28122.8|0
1606926340000|2020-12-02 16:25:40|28121.02|28121.02|28122.8|28122.8|28122.8|28122.8|28121.02|28121.02|0
1606926360000|2020-12-02 16:26:00|28118.49|28118.49|28122.05|28122.05|28122.05|28122.05|28116.72|28116.72|0
1606926370000|2020-12-02 16:26:10|28117.74|28117.74|28119.52|28119.52|28119.52|28119.52|28117.74|28117.74|0
1606926390000|2020-12-02 16:26:30|28117.74|28117.74|28115.97|28115.97|28117.74|28117.74|28115.97|28115.97|0
1606926410000|2020-12-02 16:26:50|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|28120.27|0
1606926420000|2020-12-02 16:27:00|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|0
1606926430000|2020-12-02 16:27:10|28120.27|28120.27|28118.49|28118.49|28120.27|28120.27|28118.49|28118.49|0
1606926470000|2020-12-02 16:27:50|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|28109.88|0
1606926480000|2020-12-02 16:28:00|28115.97|28115.97|28115.97|28115.97|28115.97|28115.97|28114.19|28114.19|0
1606926500000|2020-12-02 16:28:20|28120.27|28120.27|28126.36|28126.36|28126.36|28126.36|28120.27|28120.27|0
1606926520000|2020-12-02 16:28:40|28122.05|28122.05|28123.83|28123.83|28123.83|28123.83|28122.05|28122.05|0
1606926530000|2020-12-02 16:28:50|28128.13|28128.13|28128.13|28128.13|28128.13|28128.13|28128.13|28128.13|0
1606926540000|2020-12-02 16:29:00|28123.83|28123.83|28117.74|28117.74|28123.83|28123.83|28117.74|28117.74|0
1606926550000|2020-12-02 16:29:10|28115.97|28115.97|28117.74|28117.74|28117.74|28117.74|28115.97|28115.97|0
1606926560000|2020-12-02 16:29:20|28113.44|28113.44|28113.44|28113.44|28113.44|28113.44|28113.44|28113.44|0
1606926570000|2020-12-02 16:29:30|28115.21|28115.21|28110.91|28110.91|28115.21|28115.21|28110.91|28110.91|0
1606926580000|2020-12-02 16:29:40|28107.35|28107.35|28105.58|28105.58|28107.35|28107.35|28103.8|28103.8|0
1606926590000|2020-12-02 16:29:50|28109.88|28109.88|28111.66|28111.66|28111.66|28111.66|28108.1|28108.1|0
1606983300000|2020-12-03 08:15:00|28538.88|28538.88|28530.27|28530.27|28538.88|28538.88|28530.27|28530.27|0
1606983310000|2020-12-03 08:15:10|28521.66|28521.66|28513.04|28513.04|28521.66|28521.66|28513.04|28513.04|0
1606983320000|2020-12-03 08:15:20|28511.27|28511.27|28511.27|28511.27|28511.27|28511.27|28511.27|28511.27|0
1606983340000|2020-12-03 08:15:40|28507.71|28507.71|28505.18|28505.18|28507.71|28507.71|28503.41|28503.41|0
1606983360000|2020-12-03 08:16:00|28496.57|28496.57|28487.96|28487.96|28496.57|28496.57|28487.96|28487.96|0
1606983370000|2020-12-03 08:16:10|28492.26|28492.26|28480.1|28480.1|28492.26|28492.26|28480.1|28480.1|0
1606983390000|2020-12-03 08:16:30|28481.87|28481.87|28480.1|28480.1|28481.87|28481.87|28480.1|28480.1|0
1606983400000|2020-12-03 08:16:40|28475.79|28475.79|28463.62|28463.62|28475.79|28475.79|28463.62|28463.62|0
1606983420000|2020-12-03 08:17:00|28459.32|28459.32|28482.63|28482.63|28482.63|28482.63|28459.32|28459.32|0
1606983430000|2020-12-03 08:17:10|28484.4|28484.4|28484.4|28484.4|28484.4|28484.4|28484.4|28484.4|0
1606983460000|2020-12-03 08:17:40|28505.93|28505.93|28505.93|28505.93|28505.93|28505.93|28505.93|28505.93|0
1606983480000|2020-12-03 08:18:00|28493.02|28493.02|28486.18|28486.18|28497.32|28497.32|28486.18|28486.18|0
1606983520000|2020-12-03 08:18:40|28484.4|28484.4|28488.71|28488.71|28488.71|28488.71|28484.4|28484.4|0
1606983550000|2020-12-03 08:19:10|28480.1|28480.1|28480.1|28480.1|28480.1|28480.1|28480.1|28480.1|0
1606983560000|2020-12-03 08:19:20|28484.4|28484.4|28510.24|28510.24|28536.08|28536.08|28475.79|28475.79|0
1606983570000|2020-12-03 08:19:30|28505.93|28505.93|28510.99|28510.99|28518.85|28518.85|28505.93|28505.93|0
1606983580000|2020-12-03 08:19:40|28506.69|28506.69|28480.85|28480.85|28506.69|28506.69|28480.85|28480.85|0
1606983590000|2020-12-03 08:19:50|28476.54|28476.54|28485.15|28485.15|28493.77|28493.77|28476.54|28476.54|0
1606983600000|2020-12-03 08:20:00|28476.54|28476.54|28478.32|28478.32|28478.32|28478.32|28472.24|28472.24|0
1606983610000|2020-12-03 08:20:10|28480.1|28480.1|28480.1|28480.1|28480.1|28480.1|28480.1|28480.1|0
1606983620000|2020-12-03 08:20:20|28493.02|28493.02|28475.79|28475.79|28493.02|28493.02|28475.79|28475.79|0
1606983630000|2020-12-03 08:20:30|28484.4|28484.4|28480.1|28480.1|28484.4|28484.4|28480.1|28480.1|0
1606983640000|2020-12-03 08:20:40|28471.21|28471.21|28478.32|28478.32|28478.32|28478.32|28471.21|28471.21|0
1606983650000|2020-12-03 08:20:50|28480.1|28480.1|28467.18|28467.18|28480.1|28480.1|28467.18|28467.18|0
1606983660000|2020-12-03 08:21:00|28472.51|28472.51|28468.96|28468.96|28472.51|28472.51|28468.96|28468.96|0
1606983680000|2020-12-03 08:21:20|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|0
1606983700000|2020-12-03 08:21:40|28473.26|28473.26|28467.93|28467.93|28473.26|28473.26|28467.93|28467.93|0
1606983710000|2020-12-03 08:21:50|28459.32|28459.32|28459.32|28459.32|28459.32|28459.32|28459.32|28459.32|0
1606983720000|2020-12-03 08:22:00|28455.01|28455.01|28442.09|28442.09|28455.01|28455.01|28442.09|28442.09|0
1606983750000|2020-12-03 08:22:30|28450.7|28450.7|28452.48|28452.48|28452.48|28452.48|28450.7|28450.7|0
1606983780000|2020-12-03 08:23:00|28454.26|28454.26|28454.26|28454.26|28454.26|28454.26|28454.26|28454.26|0
1606983790000|2020-12-03 08:23:10|28449.95|28449.95|28448.17|28448.17|28449.95|28449.95|28448.17|28448.17|0
1606983810000|2020-12-03 08:23:30|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|0
1606983820000|2020-12-03 08:23:40|28461.09|28461.09|28461.09|28461.09|28461.09|28461.09|28461.09|28461.09|0
1606983830000|2020-12-03 08:23:50|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|0
1606983840000|2020-12-03 08:24:00|28461.09|28461.09|28461.09|28461.09|28461.09|28461.09|28461.09|28461.09|0
1606983880000|2020-12-03 08:24:40|28456.79|28456.79|28465.4|28465.4|28465.4|28465.4|28456.79|28456.79|0
1606983890000|2020-12-03 08:24:50|28473.26|28473.26|28473.26|28473.26|28473.26|28473.26|28473.26|28473.26|0
1606983900000|2020-12-03 08:25:00|28481.87|28481.87|28481.87|28481.87|28481.87|28481.87|28481.87|28481.87|0
1606983910000|2020-12-03 08:25:10|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|0
1606983920000|2020-12-03 08:25:20|28464.65|28464.65|28477.57|28477.57|28481.87|28481.87|28460.34|28460.34|0
1606983930000|2020-12-03 08:25:30|28481.87|28481.87|28481.87|28481.87|28481.87|28481.87|28481.87|28481.87|0
1606983940000|2020-12-03 08:25:40|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28474.01|28474.01|0
1606983960000|2020-12-03 08:26:00|28479.35|28479.35|28487.96|28487.96|28492.26|28492.26|28479.35|28479.35|0
1606983970000|2020-12-03 08:26:10|28496.85|28496.85|28500.4|28500.4|28500.4|28500.4|28495.07|28495.07|0
1606983980000|2020-12-03 08:26:20|28502.18|28502.18|28503.95|28503.95|28503.95|28503.95|28502.18|28502.18|0
1606983990000|2020-12-03 08:26:30|28505.73|28505.73|28510.04|28510.04|28510.04|28510.04|28505.73|28505.73|0
1606984000000|2020-12-03 08:26:40|28511.82|28511.82|28513.59|28513.59|28513.59|28513.59|28511.82|28511.82|0
1606984010000|2020-12-03 08:26:50|28511.82|28511.82|28511.82|28511.82|28511.82|28511.82|28511.82|28511.82|0
1606984030000|2020-12-03 08:27:10|28506.48|28506.48|28482.15|28482.15|28506.48|28506.48|28482.15|28482.15|0
1606984040000|2020-12-03 08:27:20|28477.84|28477.84|28477.84|28477.84|28477.84|28477.84|28476.06|28476.06|0
1606984070000|2020-12-03 08:27:50|28479.62|28479.62|28479.62|28479.62|28479.62|28479.62|28479.62|28479.62|0
1606984080000|2020-12-03 08:28:00|28476.06|28476.06|28465.67|28465.67|28476.06|28476.06|28465.67|28465.67|0
1606984110000|2020-12-03 08:28:30|28478.59|28478.59|28482.9|28482.9|28482.9|28482.9|28478.59|28478.59|0
1606984130000|2020-12-03 08:28:50|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|0
1606984140000|2020-12-03 08:29:00|28487.21|28487.21|28500.13|28500.13|28500.13|28500.13|28487.21|28487.21|0
1606984150000|2020-12-03 08:29:10|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|0
1606984160000|2020-12-03 08:29:20|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|0
1606984170000|2020-12-03 08:29:30|28484.68|28484.68|28484.68|28484.68|28484.68|28484.68|28484.68|28484.68|0
1606984190000|2020-12-03 08:29:50|28490.01|28490.01|28491.79|28491.79|28491.79|28491.79|28490.01|28490.01|0
1606984200000|2020-12-03 08:30:00|28493.56|28493.56|28496.09|28496.09|28497.87|28497.87|28493.56|28493.56|0
1606984210000|2020-12-03 08:30:10|28497.87|28497.87|28497.87|28497.87|28497.87|28497.87|28497.87|28497.87|0
1606984220000|2020-12-03 08:30:20|28506.48|28506.48|28515.1|28515.1|28515.1|28515.1|28506.48|28506.48|0
1606984230000|2020-12-03 08:30:30|28519.4|28519.4|28528.02|28528.02|28528.02|28528.02|28519.4|28519.4|0
1606984240000|2020-12-03 08:30:40|28536.9|28536.9|28536.9|28536.9|28536.9|28536.9|28536.9|28536.9|0
1606984250000|2020-12-03 08:30:50|28533.35|28533.35|28533.35|28533.35|28533.35|28533.35|28533.35|28533.35|0
1606984260000|2020-12-03 08:31:00|28529.04|28529.04|28524.74|28524.74|28529.04|28529.04|28524.74|28524.74|0
1606984280000|2020-12-03 08:31:20|28521.18|28521.18|28517.63|28517.63|28521.18|28521.18|28517.63|28517.63|0
1606984300000|2020-12-03 08:31:40|28509.01|28509.01|28509.01|28509.01|28509.01|28509.01|28509.01|28509.01|0
1606984340000|2020-12-03 08:32:20|28512.57|28512.57|28512.57|28512.57|28514.35|28514.35|28512.57|28512.57|0
1606984350000|2020-12-03 08:32:30|28503.95|28503.95|28503.95|28503.95|28503.95|28503.95|28503.95|28503.95|0
1606984400000|2020-12-03 08:33:20|28502.18|28502.18|28492.54|28492.54|28502.18|28502.18|28492.54|28492.54|0
1606984410000|2020-12-03 08:33:30|28488.23|28488.23|28488.23|28488.23|28488.23|28488.23|28488.23|28488.23|0
1606984450000|2020-12-03 08:34:10|28496.85|28496.85|28505.46|28505.46|28505.46|28505.46|28496.85|28496.85|0
1606984460000|2020-12-03 08:34:20|28509.76|28509.76|28509.76|28509.76|28509.76|28509.76|28509.76|28509.76|0
1606984470000|2020-12-03 08:34:30|28514.07|28514.07|28514.07|28514.07|28514.07|28514.07|28514.07|28514.07|0
1606984490000|2020-12-03 08:34:50|28509.76|28509.76|28509.76|28509.76|28509.76|28509.76|28509.76|28509.76|0
1606984500000|2020-12-03 08:35:00|28518.38|28518.38|28518.38|28518.38|28518.38|28518.38|28518.38|28518.38|0
1606984520000|2020-12-03 08:35:20|28514.82|28514.82|28511.27|28511.27|28514.82|28514.82|28511.27|28511.27|0
1606984530000|2020-12-03 08:35:30|28506.96|28506.96|28496.57|28496.57|28506.96|28506.96|28496.57|28496.57|0
1606984550000|2020-12-03 08:35:50|28498.35|28498.35|28498.35|28498.35|28498.35|28498.35|28498.35|28498.35|0
1606984560000|2020-12-03 08:36:00|28494.04|28494.04|28492.26|28492.26|28494.04|28494.04|28492.26|28492.26|0
1606984620000|2020-12-03 08:37:00|28490.49|28490.49|28490.49|28490.49|28490.49|28490.49|28490.49|28490.49|0
1606984630000|2020-12-03 08:37:10|28488.71|28488.71|28488.71|28488.71|28488.71|28488.71|28488.71|28488.71|0
1606984640000|2020-12-03 08:37:20|28480.1|28480.1|28481.87|28481.87|28483.65|28483.65|28480.1|28480.1|0
1606984650000|2020-12-03 08:37:30|28486.18|28486.18|28486.18|28486.18|28486.18|28486.18|28486.18|28486.18|0
1606984660000|2020-12-03 08:37:40|28487.96|28487.96|28487.96|28487.96|28487.96|28487.96|28487.96|28487.96|0
1606984680000|2020-12-03 08:38:00|28489.74|28489.74|28504.43|28504.43|28504.43|28504.43|28489.74|28489.74|0
1606984710000|2020-12-03 08:38:30|28508.74|28508.74|28508.74|28508.74|28508.74|28508.74|28508.74|28508.74|0
1606984730000|2020-12-03 08:38:50|28513.04|28513.04|28508.74|28508.74|28513.04|28513.04|28508.74|28508.74|0
1606984740000|2020-12-03 08:39:00|28517.35|28517.35|28515.57|28515.57|28517.35|28517.35|28515.57|28515.57|0
1606984760000|2020-12-03 08:39:20|28512.02|28512.02|28513.8|28513.8|28513.8|28513.8|28512.02|28512.02|0
1606984770000|2020-12-03 08:39:30|28518.1|28518.1|28528.49|28528.49|28528.49|28528.49|28518.1|28518.1|0
1606984790000|2020-12-03 08:39:50|28524.19|28524.19|28524.19|28524.19|28524.19|28524.19|28524.19|28524.19|0
1606984800000|2020-12-03 08:40:00|28537.1|28537.1|28537.1|28537.1|28537.1|28537.1|28535.33|28535.33|0
1606984830000|2020-12-03 08:40:30|28541.41|28541.41|28541.41|28541.41|28541.41|28541.41|28541.41|28541.41|0
1606984840000|2020-12-03 08:40:40|28545.72|28545.72|28545.72|28545.72|28545.72|28545.72|28545.72|28545.72|0
1606984850000|2020-12-03 08:40:50|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|0
1606984900000|2020-12-03 08:41:40|28546.74|28546.74|28559.66|28559.66|28559.66|28559.66|28546.74|28546.74|0
1606984920000|2020-12-03 08:42:00|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|0
1606984930000|2020-12-03 08:42:10|28559.66|28559.66|28559.66|28559.66|28559.66|28559.66|28559.66|28559.66|0
1606984950000|2020-12-03 08:42:30|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|0
1606984970000|2020-12-03 08:42:50|28551.05|28551.05|28551.05|28551.05|28551.05|28551.05|28551.05|28551.05|0
1606984980000|2020-12-03 08:43:00|28549.27|28549.27|28540.66|28540.66|28549.27|28549.27|28540.66|28540.66|0
1606985000000|2020-12-03 08:43:20|28527.74|28527.74|28525.21|28525.21|28527.74|28527.74|28523.43|28523.43|0
1606985010000|2020-12-03 08:43:30|28529.52|28529.52|28531.3|28531.3|28531.3|28531.3|28529.52|28529.52|0
1606985050000|2020-12-03 08:44:10|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|0
1606985060000|2020-12-03 08:44:20|28527.74|28527.74|28500.13|28500.13|28527.74|28527.74|28500.13|28500.13|0
1606985070000|2020-12-03 08:44:30|28495.82|28495.82|28494.04|28494.04|28495.82|28495.82|28494.04|28494.04|0
1606985080000|2020-12-03 08:44:40|28497.6|28497.6|28497.6|28497.6|28497.6|28497.6|28497.6|28497.6|0
1606985090000|2020-12-03 08:44:50|28506.21|28506.21|28501.9|28501.9|28506.21|28506.21|28501.9|28501.9|0
1606985120000|2020-12-03 08:45:20|28503.68|28503.68|28503.68|28503.68|28503.68|28503.68|28503.68|28503.68|0
1606985130000|2020-12-03 08:45:30|28500.13|28500.13|28487.21|28487.21|28500.13|28500.13|28487.21|28487.21|0
1606985140000|2020-12-03 08:45:40|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|0
1606985170000|2020-12-03 08:46:10|28493.29|28493.29|28497.6|28497.6|28497.6|28497.6|28493.29|28493.29|0
1606985190000|2020-12-03 08:46:30|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|28488.98|0
1606985210000|2020-12-03 08:46:50|28480.37|28480.37|28480.37|28480.37|28480.37|28480.37|28480.37|28480.37|0
1606985220000|2020-12-03 08:47:00|28476.06|28476.06|28476.06|28476.06|28476.06|28476.06|28476.06|28476.06|0
1606985240000|2020-12-03 08:47:20|28480.37|28480.37|28480.37|28480.37|28480.37|28480.37|28480.37|28480.37|0
1606985280000|2020-12-03 08:48:00|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|0
1606985290000|2020-12-03 08:48:10|28469.98|28469.98|28465.67|28465.67|28469.98|28469.98|28461.37|28461.37|0
1606985340000|2020-12-03 08:49:00|28469.98|28469.98|28469.98|28469.98|28469.98|28469.98|28469.98|28469.98|0
1606985350000|2020-12-03 08:49:10|28465.67|28465.67|28474.29|28474.29|28474.29|28474.29|28465.67|28465.67|0
1606985360000|2020-12-03 08:49:20|28472.51|28472.51|28472.51|28472.51|28472.51|28472.51|28472.51|28472.51|0
1606985390000|2020-12-03 08:49:50|28463.9|28463.9|28450.98|28450.98|28463.9|28463.9|28450.98|28450.98|0
1606985400000|2020-12-03 08:50:00|28447.42|28447.42|28438.81|28438.81|28447.42|28447.42|28438.81|28438.81|0
1606985410000|2020-12-03 08:50:10|28428.42|28428.42|28422.34|28422.34|28428.42|28428.42|28422.34|28422.34|0
1606985510000|2020-12-03 08:51:50|28418.03|28418.03|28413.72|28413.72|28418.03|28418.03|28413.72|28413.72|0
1606985530000|2020-12-03 08:52:10|28409.42|28409.42|28412.7|28412.7|28418.03|28418.03|28409.42|28409.42|0
1606985540000|2020-12-03 08:52:20|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|0
1606985550000|2020-12-03 08:52:30|28405.86|28405.86|28395.47|28395.47|28405.86|28405.86|28395.47|28395.47|0
1606985560000|2020-12-03 08:52:40|28391.17|28391.17|28392.94|28392.94|28392.94|28392.94|28391.17|28391.17|0
1606985570000|2020-12-03 08:52:50|28388.64|28388.64|28388.64|28388.64|28388.64|28388.64|28388.64|28388.64|0
1606985610000|2020-12-03 08:53:30|28384.33|28384.33|28380.02|28380.02|28384.33|28384.33|28380.02|28380.02|0
1606985630000|2020-12-03 08:53:50|28375.72|28375.72|28371.41|28371.41|28375.72|28375.72|28371.41|28371.41|0
1606985640000|2020-12-03 08:54:00|28369.63|28369.63|28369.63|28369.63|28369.63|28369.63|28367.86|28367.86|0
1606985650000|2020-12-03 08:54:10|28371.41|28371.41|28369.63|28369.63|28371.41|28371.41|28365.33|28365.33|0
1606985680000|2020-12-03 08:54:40|28367.86|28367.86|28367.86|28367.86|28367.86|28367.86|28367.86|28367.86|0
1606985690000|2020-12-03 08:54:50|28372.16|28372.16|28372.16|28372.16|28372.16|28372.16|28372.16|28372.16|0
1606985700000|2020-12-03 08:55:00|28380.78|28380.78|28382.55|28382.55|28382.55|28382.55|28380.78|28380.78|0
1606985720000|2020-12-03 08:55:20|28384.33|28384.33|28382.55|28382.55|28384.33|28384.33|28382.55|28382.55|0
1606985730000|2020-12-03 08:55:30|28386.86|28386.86|28386.86|28386.86|28386.86|28386.86|28386.86|28386.86|0
1606985740000|2020-12-03 08:55:40|28395.47|28395.47|28399.78|28399.78|28399.78|28399.78|28395.47|28395.47|0
1606985770000|2020-12-03 08:56:10|28401.56|28401.56|28397.25|28397.25|28401.56|28401.56|28397.25|28397.25|0
1606985810000|2020-12-03 08:56:50|28399.03|28399.03|28388.64|28388.64|28399.03|28399.03|28388.64|28388.64|0
1606985820000|2020-12-03 08:57:00|28392.94|28392.94|28392.94|28392.94|28392.94|28392.94|28392.94|28392.94|0
1606985860000|2020-12-03 08:57:40|28391.17|28391.17|28391.17|28391.17|28391.17|28391.17|28391.17|28391.17|0
1606985910000|2020-12-03 08:58:30|28399.78|28399.78|28399.78|28399.78|28399.78|28399.78|28399.78|28399.78|0
1606985920000|2020-12-03 08:58:40|28401.56|28401.56|28401.56|28401.56|28401.56|28401.56|28401.56|28401.56|0
1606985930000|2020-12-03 08:58:50|28397.25|28397.25|28397.25|28397.25|28397.25|28397.25|28397.25|28397.25|0
1606985940000|2020-12-03 08:59:00|28399.03|28399.03|28399.03|28399.03|28399.03|28399.03|28399.03|28399.03|0
1606985960000|2020-12-03 08:59:20|28400.81|28400.81|28405.11|28405.11|28405.11|28405.11|28400.81|28400.81|0
1606985970000|2020-12-03 08:59:30|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|0
1606985980000|2020-12-03 08:59:40|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|0
1606985990000|2020-12-03 08:59:50|28413.72|28413.72|28422.34|28422.34|28422.34|28422.34|28413.72|28413.72|0
1606986000000|2020-12-03 09:00:00|28418.03|28418.03|28418.03|28418.03|28422.34|28422.34|28418.03|28418.03|0
1606986040000|2020-12-03 09:00:40|28414.48|28414.48|28412.7|28412.7|28414.48|28414.48|28412.7|28412.7|0
1606986060000|2020-12-03 09:01:00|28408.39|28408.39|28408.39|28408.39|28408.39|28408.39|28408.39|28408.39|0
1606986080000|2020-12-03 09:01:20|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|28412.7|0
1606986090000|2020-12-03 09:01:30|28417|28417|28417|28417|28417|28417|28417|28417|0
1606986100000|2020-12-03 09:01:40|28418.78|28418.78|28427.39|28427.39|28427.39|28427.39|28418.78|28418.78|0
1606986120000|2020-12-03 09:02:00|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|0
1606986160000|2020-12-03 09:02:40|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|28426.64|0
1606986210000|2020-12-03 09:03:30|28416.25|28416.25|28420.56|28420.56|28420.56|28420.56|28416.25|28416.25|0
1606986230000|2020-12-03 09:03:50|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|0
1606986250000|2020-12-03 09:04:10|28435.26|28435.26|28435.26|28435.26|28435.26|28435.26|28435.26|28435.26|0
1606986300000|2020-12-03 09:05:00|28437.03|28437.03|28441.34|28441.34|28445.65|28445.65|28437.03|28437.03|0
1606986310000|2020-12-03 09:05:10|28443.12|28443.12|28443.12|28443.12|28443.12|28443.12|28443.12|28443.12|0
1606986320000|2020-12-03 09:05:20|28448.45|28448.45|28455.28|28455.28|28455.28|28455.28|28448.45|28448.45|0
1606986340000|2020-12-03 09:05:40|28442.37|28442.37|28442.37|28442.37|28442.37|28442.37|28442.37|28442.37|0
1606986360000|2020-12-03 09:06:00|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|0
1606986410000|2020-12-03 09:06:50|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|28437.31|28437.31|0
1606986420000|2020-12-03 09:07:00|28458.84|28458.84|28458.84|28458.84|28458.84|28458.84|28458.84|28458.84|0
1606986430000|2020-12-03 09:07:10|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|0
1606986440000|2020-12-03 09:07:20|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|0
1606986450000|2020-12-03 09:07:30|28455.56|28455.56|28455.56|28455.56|28455.56|28455.56|28455.56|28455.56|0
1606986470000|2020-12-03 09:07:50|28446.95|28446.95|28439.84|28439.84|28446.95|28446.95|28439.84|28439.84|0
1606986480000|2020-12-03 09:08:00|28435.53|28435.53|28419.06|28419.06|28435.53|28435.53|28419.06|28419.06|0
1606986490000|2020-12-03 09:08:10|28414.75|28414.75|28406.89|28406.89|28414.75|28414.75|28406.89|28406.89|0
1606986510000|2020-12-03 09:08:30|28402.58|28402.58|28402.58|28402.58|28402.58|28402.58|28402.58|28402.58|0
1606986530000|2020-12-03 09:08:50|28411.2|28411.2|28419.81|28419.81|28419.81|28419.81|28411.2|28411.2|0
1606986560000|2020-12-03 09:09:20|28406.89|28406.89|28406.89|28406.89|28406.89|28406.89|28406.89|28406.89|0
1606986600000|2020-12-03 09:10:00|28405.11|28405.11|28405.11|28405.11|28405.11|28405.11|28405.11|28405.11|0
1606986610000|2020-12-03 09:10:10|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|0
1606986620000|2020-12-03 09:10:20|28418.03|28418.03|28418.03|28418.03|28418.03|28418.03|28418.03|28418.03|0
1606986650000|2020-12-03 09:10:50|28428.42|28428.42|28437.03|28437.03|28437.03|28437.03|28428.42|28428.42|0
1606986670000|2020-12-03 09:11:10|28441.34|28441.34|28432.73|28432.73|28441.34|28441.34|28432.73|28432.73|0
1606986700000|2020-12-03 09:11:40|28437.03|28437.03|28441.34|28441.34|28441.34|28441.34|28437.03|28437.03|0
1606986730000|2020-12-03 09:12:10|28445.65|28445.65|28445.65|28445.65|28445.65|28445.65|28441.34|28441.34|0
1606986740000|2020-12-03 09:12:20|28441.34|28441.34|28441.34|28441.34|28441.34|28441.34|28441.34|28441.34|0
1606986760000|2020-12-03 09:12:40|28444.89|28444.89|28444.89|28444.89|28444.89|28444.89|28444.89|28444.89|0
1606986780000|2020-12-03 09:13:00|28440.59|28440.59|28427.67|28427.67|28440.59|28440.59|28427.67|28427.67|0
1606986790000|2020-12-03 09:13:10|28431.98|28431.98|28427.67|28427.67|28431.98|28431.98|28427.67|28427.67|0
1606986800000|2020-12-03 09:13:20|28429.45|28429.45|28433|28433|28433|28433|28429.45|28429.45|0
1606986810000|2020-12-03 09:13:30|28429.45|28429.45|28429.45|28429.45|28429.45|28429.45|28429.45|28429.45|0
1606986830000|2020-12-03 09:13:50|28416.53|28416.53|28416.53|28416.53|28416.53|28416.53|28416.53|28416.53|0
1606986840000|2020-12-03 09:14:00|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|28412.22|0
1606986880000|2020-12-03 09:14:40|28414|28414|28405.39|28405.39|28414|28414|28405.39|28405.39|0
1606986900000|2020-12-03 09:15:00|28409.69|28409.69|28409.69|28409.69|28409.69|28409.69|28409.69|28409.69|0
1606986910000|2020-12-03 09:15:10|28414|28414|28426.92|28426.92|28426.92|28426.92|28414|28414|0
1606986920000|2020-12-03 09:15:20|28425.14|28425.14|28406.14|28406.14|28425.14|28425.14|28406.14|28406.14|0
1606986930000|2020-12-03 09:15:30|28410.44|28410.44|28410.44|28410.44|28410.44|28410.44|28406.14|28406.14|0
1606986940000|2020-12-03 09:15:40|28419.06|28419.06|28419.06|28419.06|28419.06|28419.06|28419.06|28419.06|0
1606986960000|2020-12-03 09:16:00|28420.83|28420.83|28420.83|28420.83|28420.83|28420.83|28420.83|28420.83|0
1606986990000|2020-12-03 09:16:30|28424.39|28424.39|28424.39|28424.39|28424.39|28424.39|28424.39|28424.39|0
1606987000000|2020-12-03 09:16:40|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|0
1606987010000|2020-12-03 09:16:50|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|0
1606987030000|2020-12-03 09:17:10|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1606987040000|2020-12-03 09:17:20|28452|28452|28452|28452|28452|28452|28452|28452|0
1606987070000|2020-12-03 09:17:50|28447.7|28447.7|28455.56|28455.56|28455.56|28455.56|28447.7|28447.7|0
1606987090000|2020-12-03 09:18:10|28472.78|28472.78|28472.78|28472.78|28472.78|28472.78|28472.78|28472.78|0
1606987120000|2020-12-03 09:18:40|28464.17|28464.17|28477.09|28477.09|28477.09|28477.09|28464.17|28464.17|0
1606987130000|2020-12-03 09:18:50|28478.87|28478.87|28478.87|28478.87|28478.87|28478.87|28478.87|28478.87|0
1606987140000|2020-12-03 09:19:00|28465.95|28465.95|28474.56|28474.56|28478.87|28478.87|28465.95|28465.95|0
1606987160000|2020-12-03 09:19:20|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|0
1606987180000|2020-12-03 09:19:40|28465.95|28465.95|28474.56|28474.56|28474.56|28474.56|28465.95|28465.95|0
1606987200000|2020-12-03 09:20:00|28472.78|28472.78|28456.31|28456.31|28472.78|28472.78|28456.31|28456.31|0
1606987210000|2020-12-03 09:20:10|28452|28452|28452|28452|28452|28452|28452|28452|0
1606987240000|2020-12-03 09:20:40|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|0
1606987300000|2020-12-03 09:21:40|28452|28452|28446.67|28446.67|28452|28452|28446.67|28446.67|0
1606987330000|2020-12-03 09:22:10|28442.37|28442.37|28442.37|28442.37|28442.37|28442.37|28442.37|28442.37|0
1606987340000|2020-12-03 09:22:20|28438.06|28438.06|28438.06|28438.06|28438.06|28438.06|28438.06|28438.06|0
1606987390000|2020-12-03 09:23:10|28433.75|28433.75|28431.22|28431.22|28433.75|28433.75|28429.45|28429.45|0
1606987400000|2020-12-03 09:23:20|28444.14|28444.14|28448.45|28448.45|28448.45|28448.45|28444.14|28444.14|0
1606987410000|2020-12-03 09:23:30|28450.23|28450.23|28452|28452|28452|28452|28450.23|28450.23|0
1606987450000|2020-12-03 09:24:10|28456.31|28456.31|28454.53|28454.53|28456.31|28456.31|28454.53|28454.53|0
1606987490000|2020-12-03 09:24:50|28450.23|28450.23|28454.53|28454.53|28454.53|28454.53|28450.23|28450.23|0
1606987500000|2020-12-03 09:25:00|28450.23|28450.23|28454.53|28454.53|28454.53|28454.53|28450.23|28450.23|0
1606987540000|2020-12-03 09:25:40|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|0
1606987550000|2020-12-03 09:25:50|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1606987560000|2020-12-03 09:26:00|28452|28452|28452|28452|28458.09|28458.09|28452|28452|0
1606987570000|2020-12-03 09:26:10|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|0
1606987590000|2020-12-03 09:26:30|28458.84|28458.84|28460.62|28460.62|28460.62|28460.62|28458.84|28458.84|0
1606987620000|2020-12-03 09:27:00|28464.92|28464.92|28460.62|28460.62|28464.92|28464.92|28460.62|28460.62|0
1606987650000|2020-12-03 09:27:30|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|0
1606987660000|2020-12-03 09:27:40|28464.92|28464.92|28469.23|28469.23|28469.23|28469.23|28464.92|28464.92|0
1606987670000|2020-12-03 09:27:50|28477.84|28477.84|28477.84|28477.84|28477.84|28477.84|28477.84|28477.84|0
1606987700000|2020-12-03 09:28:20|28476.06|28476.06|28474.29|28474.29|28476.06|28476.06|28474.29|28474.29|0
1606987710000|2020-12-03 09:28:30|28469.98|28469.98|28466.43|28466.43|28469.98|28469.98|28466.43|28466.43|0
1606987750000|2020-12-03 09:29:10|28464.65|28464.65|28462.87|28462.87|28464.65|28464.65|28462.87|28462.87|0
1606987800000|2020-12-03 09:30:00|28458.56|28458.56|28448.17|28448.17|28458.56|28458.56|28448.17|28448.17|0
1606987810000|2020-12-03 09:30:10|28452.48|28452.48|28450.7|28450.7|28452.48|28452.48|28450.7|28450.7|0
1606987850000|2020-12-03 09:30:50|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|28456.79|0
1606987860000|2020-12-03 09:31:00|28452.48|28452.48|28452.48|28452.48|28452.48|28452.48|28452.48|28452.48|0
1606987890000|2020-12-03 09:31:30|28454.26|28454.26|28454.26|28454.26|28454.26|28454.26|28454.26|28454.26|0
1606987920000|2020-12-03 09:32:00|28458.56|28458.56|28454.26|28454.26|28458.56|28458.56|28454.26|28454.26|0
1606987980000|2020-12-03 09:33:00|28458.56|28458.56|28458.56|28458.56|28458.56|28458.56|28458.56|28458.56|0
1606987990000|2020-12-03 09:33:10|28462.87|28462.87|28462.87|28462.87|28462.87|28462.87|28462.87|28462.87|0
1606988000000|2020-12-03 09:33:20|28467.18|28467.18|28470.73|28470.73|28470.73|28470.73|28467.18|28467.18|0
1606988010000|2020-12-03 09:33:30|28472.51|28472.51|28472.51|28472.51|28472.51|28472.51|28472.51|28472.51|0
1606988020000|2020-12-03 09:33:40|28476.82|28476.82|28481.12|28481.12|28481.12|28481.12|28476.82|28476.82|0
1606988070000|2020-12-03 09:34:30|28476.82|28476.82|28478.59|28478.59|28478.59|28478.59|28476.82|28476.82|0
1606988120000|2020-12-03 09:35:20|28482.9|28482.9|28482.9|28482.9|28482.9|28482.9|28482.9|28482.9|0
1606988140000|2020-12-03 09:35:40|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|28478.59|0
1606988180000|2020-12-03 09:36:20|28474.29|28474.29|28469.98|28469.98|28474.29|28474.29|28469.98|28469.98|0
1606988200000|2020-12-03 09:36:40|28471.76|28471.76|28471.76|28471.76|28475.31|28475.31|28471.76|28471.76|0
1606988220000|2020-12-03 09:37:00|28467.45|28467.45|28467.45|28467.45|28467.45|28467.45|28467.45|28467.45|0
1606988240000|2020-12-03 09:37:20|28463.15|28463.15|28463.15|28463.15|28463.15|28463.15|28463.15|28463.15|0
1606988250000|2020-12-03 09:37:30|28458.84|28458.84|28450.23|28450.23|28458.84|28458.84|28450.23|28450.23|0
1606988260000|2020-12-03 09:37:40|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|0
1606988270000|2020-12-03 09:37:50|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|0
1606988300000|2020-12-03 09:38:20|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|28445.92|0
1606988330000|2020-12-03 09:38:50|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|0
1606988340000|2020-12-03 09:39:00|28452.76|28452.76|28454.53|28454.53|28454.53|28454.53|28452.76|28452.76|0
1606988370000|2020-12-03 09:39:30|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|0
1606988380000|2020-12-03 09:39:40|28453.78|28453.78|28458.09|28458.09|28458.09|28458.09|28453.78|28453.78|0
1606988400000|2020-12-03 09:40:00|28462.39|28462.39|28458.09|28458.09|28462.39|28462.39|28458.09|28458.09|0
1606988460000|2020-12-03 09:41:00|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|0
1606988490000|2020-12-03 09:41:30|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|0
1606988500000|2020-12-03 09:41:40|28466.7|28466.7|28466.7|28466.7|28466.7|28466.7|28466.7|28466.7|0
1606988530000|2020-12-03 09:42:10|28468.48|28468.48|28468.48|28468.48|28468.48|28468.48|28468.48|28468.48|0
1606988540000|2020-12-03 09:42:20|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|0
1606988560000|2020-12-03 09:42:40|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|0
1606988570000|2020-12-03 09:42:50|28457.34|28457.34|28449.48|28449.48|28457.34|28457.34|28449.48|28449.48|0
1606988590000|2020-12-03 09:43:10|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|0
1606988620000|2020-12-03 09:43:40|28445.17|28445.17|28445.17|28445.17|28445.17|28445.17|28445.17|28445.17|0
1606988670000|2020-12-03 09:44:30|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|0
1606988690000|2020-12-03 09:44:50|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|28449.48|0
1606988710000|2020-12-03 09:45:10|28445.17|28445.17|28440.86|28440.86|28445.17|28445.17|28440.86|28440.86|0
1606988720000|2020-12-03 09:45:20|28432.25|28432.25|28432.25|28432.25|28432.25|28432.25|28432.25|28432.25|0
1606988730000|2020-12-03 09:45:30|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|0
1606988750000|2020-12-03 09:45:50|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|0
1606988800000|2020-12-03 09:46:40|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|0
1606988820000|2020-12-03 09:47:00|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|28426.17|0
1606988870000|2020-12-03 09:47:50|28430.47|28430.47|28430.47|28430.47|28430.47|28430.47|28430.47|28430.47|0
1606988880000|2020-12-03 09:48:00|28435.8|28435.8|28440.11|28440.11|28440.11|28440.11|28435.8|28435.8|0
1606988980000|2020-12-03 09:49:40|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|0
1606988990000|2020-12-03 09:49:50|28427.94|28427.94|28432.25|28432.25|28432.25|28432.25|28427.94|28427.94|0
1606989000000|2020-12-03 09:50:00|28440.86|28440.86|28436.56|28436.56|28440.86|28440.86|28436.56|28436.56|0
1606989010000|2020-12-03 09:50:10|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|0
1606989080000|2020-12-03 09:51:20|28445.17|28445.17|28445.17|28445.17|28445.17|28445.17|28445.17|28445.17|0
1606989100000|2020-12-03 09:51:40|28458.09|28458.09|28462.39|28462.39|28462.39|28462.39|28458.09|28458.09|0
1606989110000|2020-12-03 09:51:50|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|0
1606989140000|2020-12-03 09:52:20|28466.7|28466.7|28466.7|28466.7|28466.7|28466.7|28466.7|28466.7|0
1606989150000|2020-12-03 09:52:30|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|0
1606989170000|2020-12-03 09:52:50|28464.17|28464.17|28468.48|28468.48|28468.48|28468.48|28464.17|28464.17|0
1606989220000|2020-12-03 09:53:40|28472.78|28472.78|28472.78|28472.78|28472.78|28472.78|28472.78|28472.78|0
1606989240000|2020-12-03 09:54:00|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|0
1606989290000|2020-12-03 09:54:50|28468.48|28468.48|28472.78|28472.78|28472.78|28472.78|28468.48|28468.48|0
1606989320000|2020-12-03 09:55:20|28468.48|28468.48|28468.48|28468.48|28472.78|28472.78|28468.48|28468.48|0
1606989340000|2020-12-03 09:55:40|28477.09|28477.09|28468.48|28468.48|28477.09|28477.09|28468.48|28468.48|0
1606989350000|2020-12-03 09:55:50|28472.78|28472.78|28464.17|28464.17|28472.78|28472.78|28464.17|28464.17|0
1606989360000|2020-12-03 09:56:00|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|0
1606989380000|2020-12-03 09:56:20|28472.03|28472.03|28472.03|28472.03|28472.03|28472.03|28472.03|28472.03|0
1606989390000|2020-12-03 09:56:30|28480.65|28480.65|28472.03|28472.03|28480.65|28480.65|28472.03|28472.03|0
1606989400000|2020-12-03 09:56:40|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|0
1606989430000|2020-12-03 09:57:10|28478.12|28478.12|28478.12|28478.12|28478.12|28478.12|28478.12|28478.12|0
1606989450000|2020-12-03 09:57:30|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|0
1606989460000|2020-12-03 09:57:40|28483.45|28483.45|28483.45|28483.45|28483.45|28483.45|28483.45|28483.45|0
1606989530000|2020-12-03 09:58:50|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|0
1606989540000|2020-12-03 09:59:00|28474.84|28474.84|28474.84|28474.84|28474.84|28474.84|28474.84|28474.84|0
1606989550000|2020-12-03 09:59:10|28476.61|28476.61|28472.31|28472.31|28476.61|28476.61|28472.31|28472.31|0
1606989560000|2020-12-03 09:59:20|28468|28468|28468|28468|28468|28468|28468|28468|0
1606989570000|2020-12-03 09:59:30|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|0
1606989600000|2020-12-03 10:00:00|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|0
1606989630000|2020-12-03 10:00:30|28466.22|28466.22|28457.61|28457.61|28466.22|28466.22|28457.61|28457.61|0
1606989640000|2020-12-03 10:00:40|28455.83|28455.83|28455.83|28455.83|28455.83|28455.83|28455.83|28455.83|0
1606989650000|2020-12-03 10:00:50|28451.53|28451.53|28451.53|28451.53|28451.53|28451.53|28451.53|28451.53|0
1606989660000|2020-12-03 10:01:00|28445.44|28445.44|28447.22|28447.22|28447.22|28447.22|28445.44|28445.44|0
1606989670000|2020-12-03 10:01:10|28445.44|28445.44|28451.53|28451.53|28451.53|28451.53|28445.44|28445.44|0
1606989700000|2020-12-03 10:01:40|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|0
1606989720000|2020-12-03 10:02:00|28445.44|28445.44|28445.44|28445.44|28445.44|28445.44|28445.44|28445.44|0
1606989730000|2020-12-03 10:02:10|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|0
1606989750000|2020-12-03 10:02:30|28451.53|28451.53|28451.53|28451.53|28451.53|28451.53|28451.53|28451.53|0
1606989760000|2020-12-03 10:02:40|28455.08|28455.08|28459.39|28459.39|28459.39|28459.39|28455.08|28455.08|0
1606989770000|2020-12-03 10:02:50|28457.61|28457.61|28463.7|28463.7|28463.7|28463.7|28457.61|28457.61|0
1606989780000|2020-12-03 10:03:00|28468|28468|28468|28468|28468|28468|28468|28468|0
1606989800000|2020-12-03 10:03:20|28469.78|28469.78|28469.78|28469.78|28469.78|28469.78|28469.78|28469.78|0
1606989810000|2020-12-03 10:03:30|28471.56|28471.56|28471.56|28471.56|28471.56|28471.56|28471.56|28471.56|0
1606989820000|2020-12-03 10:03:40|28475.86|28475.86|28461.92|28461.92|28475.86|28475.86|28461.92|28461.92|0
1606989830000|2020-12-03 10:03:50|28463.7|28463.7|28463.7|28463.7|28463.7|28463.7|28463.7|28463.7|0
1606989860000|2020-12-03 10:04:20|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|0
1606989870000|2020-12-03 10:04:30|28455.08|28455.08|28455.08|28455.08|28455.08|28455.08|28455.08|28455.08|0
1606989880000|2020-12-03 10:04:40|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|0
1606989910000|2020-12-03 10:05:10|28463.7|28463.7|28463.7|28463.7|28463.7|28463.7|28463.7|28463.7|0
1606989940000|2020-12-03 10:05:40|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|0
1606989990000|2020-12-03 10:06:30|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|0
1606990010000|2020-12-03 10:06:50|28480.92|28480.92|28480.92|28480.92|28480.92|28480.92|28480.92|28480.92|0
1606990020000|2020-12-03 10:07:00|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|0
1606990030000|2020-12-03 10:07:10|28468.75|28468.75|28468.75|28468.75|28468.75|28468.75|28468.75|28468.75|0
1606990060000|2020-12-03 10:07:40|28473.06|28473.06|28477.37|28477.37|28477.37|28477.37|28473.06|28473.06|0
1606990100000|2020-12-03 10:08:20|28481.67|28481.67|28473.06|28473.06|28481.67|28481.67|28473.06|28473.06|0
1606990140000|2020-12-03 10:09:00|28474.84|28474.84|28474.84|28474.84|28476.61|28476.61|28474.84|28474.84|0
1606990180000|2020-12-03 10:09:40|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|0
1606990190000|2020-12-03 10:09:50|28476.61|28476.61|28490.56|28490.56|28490.56|28490.56|28476.61|28476.61|0
1606990200000|2020-12-03 10:10:00|28486.25|28486.25|28481.95|28481.95|28486.25|28486.25|28481.95|28481.95|0
1606990230000|2020-12-03 10:10:30|28477.64|28477.64|28477.64|28477.64|28477.64|28477.64|28477.64|28477.64|0
1606990250000|2020-12-03 10:10:50|28473.33|28473.33|28467.25|28467.25|28473.33|28473.33|28467.25|28467.25|0
1606990280000|2020-12-03 10:11:20|28462.94|28462.94|28462.94|28462.94|28462.94|28462.94|28462.94|28462.94|0
1606990340000|2020-12-03 10:12:20|28467.25|28467.25|28467.25|28467.25|28467.25|28467.25|28467.25|28467.25|0
1606990350000|2020-12-03 10:12:30|28471.56|28471.56|28473.33|28473.33|28473.33|28473.33|28471.56|28471.56|0
1606990360000|2020-12-03 10:12:40|28471.56|28471.56|28471.56|28471.56|28471.56|28471.56|28471.56|28471.56|0
1606990400000|2020-12-03 10:13:20|28469.78|28469.78|28469.78|28469.78|28469.78|28469.78|28469.78|28469.78|0
1606990420000|2020-12-03 10:13:40|28466.22|28466.22|28455.83|28455.83|28466.22|28466.22|28455.83|28455.83|0
1606990440000|2020-12-03 10:14:00|28454.06|28454.06|28454.06|28454.06|28454.06|28454.06|28454.06|28454.06|0
1606990510000|2020-12-03 10:15:10|28458.36|28458.36|28458.36|28458.36|28458.36|28458.36|28458.36|28458.36|0
1606990520000|2020-12-03 10:15:20|28460.14|28460.14|28460.14|28460.14|28460.14|28460.14|28460.14|28460.14|0
1606990540000|2020-12-03 10:15:40|28464.45|28464.45|28464.45|28464.45|28464.45|28464.45|28464.45|28464.45|0
1606990560000|2020-12-03 10:16:00|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|0
1606990620000|2020-12-03 10:17:00|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|0
1606990630000|2020-12-03 10:17:10|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|0
1606990650000|2020-12-03 10:17:30|28478.12|28478.12|28478.12|28478.12|28478.12|28478.12|28478.12|28478.12|0
1606990720000|2020-12-03 10:18:40|28476.34|28476.34|28476.34|28476.34|28476.34|28476.34|28476.34|28476.34|0
1606990730000|2020-12-03 10:18:50|28474.56|28474.56|28478.12|28478.12|28478.12|28478.12|28474.56|28474.56|0
1606990740000|2020-12-03 10:19:00|28473.81|28473.81|28469.5|28469.5|28473.81|28473.81|28469.5|28469.5|0
1606990770000|2020-12-03 10:19:30|28465.2|28465.2|28465.2|28465.2|28465.2|28465.2|28465.2|28465.2|0
1606990860000|2020-12-03 10:21:00|28466.98|28466.98|28468.75|28468.75|28468.75|28468.75|28466.98|28466.98|0
1606990870000|2020-12-03 10:21:10|28465.2|28465.2|28465.2|28465.2|28465.2|28465.2|28465.2|28465.2|0
1606990880000|2020-12-03 10:21:20|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|0
1606990900000|2020-12-03 10:21:40|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|0
1606990970000|2020-12-03 10:22:50|28463.42|28463.42|28463.42|28463.42|28463.42|28463.42|28463.42|28463.42|0
1606990980000|2020-12-03 10:23:00|28467.73|28467.73|28472.03|28472.03|28472.03|28472.03|28467.73|28467.73|0
1606991090000|2020-12-03 10:24:50|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|28473.81|0
1606991150000|2020-12-03 10:25:50|28469.5|28469.5|28465.95|28465.95|28469.5|28469.5|28465.95|28465.95|0
1606991170000|2020-12-03 10:26:10|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|0
1606991210000|2020-12-03 10:26:50|28465.95|28465.95|28465.95|28465.95|28465.95|28465.95|28465.95|28465.95|0
1606991230000|2020-12-03 10:27:10|28464.17|28464.17|28462.39|28462.39|28464.17|28464.17|28462.39|28462.39|0
1606991340000|2020-12-03 10:29:00|28464.17|28464.17|28464.17|28464.17|28464.17|28464.17|28464.17|28464.17|0
1606991360000|2020-12-03 10:29:20|28468.48|28468.48|28468.48|28468.48|28468.48|28468.48|28468.48|28468.48|0
1606991380000|2020-12-03 10:29:40|28464.17|28464.17|28462.39|28462.39|28464.17|28464.17|28462.39|28462.39|0
1606991390000|2020-12-03 10:29:50|28458.09|28458.09|28452|28452|28458.09|28458.09|28452|28452|0
1606991400000|2020-12-03 10:30:00|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1606991430000|2020-12-03 10:30:30|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|0
1606991440000|2020-12-03 10:30:40|28439.09|28439.09|28439.09|28439.09|28439.09|28439.09|28439.09|28439.09|0
1606991450000|2020-12-03 10:30:50|28434.78|28434.78|28438.33|28438.33|28438.33|28438.33|28434.78|28434.78|0
1606991480000|2020-12-03 10:31:20|28434.03|28434.03|28434.03|28434.03|28434.03|28434.03|28434.03|28434.03|0
1606991490000|2020-12-03 10:31:30|28435.8|28435.8|28437.58|28437.58|28437.58|28437.58|28435.8|28435.8|0
1606991520000|2020-12-03 10:32:00|28441.89|28441.89|28441.89|28441.89|28441.89|28441.89|28441.89|28441.89|0
1606991530000|2020-12-03 10:32:10|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|0
1606991580000|2020-12-03 10:33:00|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|0
1606991590000|2020-12-03 10:33:10|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|0
1606991610000|2020-12-03 10:33:30|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|0
1606991630000|2020-12-03 10:33:50|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|0
1606991670000|2020-12-03 10:34:30|28465.2|28465.2|28468.75|28468.75|28468.75|28468.75|28465.2|28465.2|0
1606991690000|2020-12-03 10:34:50|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|0
1606991700000|2020-12-03 10:35:00|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|28473.06|0
1606991740000|2020-12-03 10:35:40|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|0
1606991750000|2020-12-03 10:35:50|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|0
1606991800000|2020-12-03 10:36:40|28485.98|28485.98|28473.06|28473.06|28485.98|28485.98|28473.06|28473.06|0
1606991810000|2020-12-03 10:36:50|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|28477.37|0
1606991850000|2020-12-03 10:37:30|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|0
1606991860000|2020-12-03 10:37:40|28480.92|28480.92|28480.92|28480.92|28480.92|28480.92|28480.92|28480.92|0
1606991880000|2020-12-03 10:38:00|28485.23|28485.23|28485.23|28485.23|28485.23|28485.23|28485.23|28485.23|0
1606991920000|2020-12-03 10:38:40|28489.53|28489.53|28485.23|28485.23|28489.53|28489.53|28485.23|28485.23|0
1606991950000|2020-12-03 10:39:10|28489.53|28489.53|28489.53|28489.53|28489.53|28489.53|28489.53|28489.53|0
1606992010000|2020-12-03 10:40:10|28498.15|28498.15|28493.84|28493.84|28498.15|28498.15|28493.84|28493.84|0
1606992050000|2020-12-03 10:40:50|28495.62|28495.62|28495.62|28495.62|28495.62|28495.62|28495.62|28495.62|0
1606992110000|2020-12-03 10:41:50|28499.92|28499.92|28498.15|28498.15|28499.92|28499.92|28498.15|28498.15|0
1606992120000|2020-12-03 10:42:00|28493.84|28493.84|28493.84|28493.84|28493.84|28493.84|28493.84|28493.84|0
1606992190000|2020-12-03 10:43:10|28489.53|28489.53|28489.53|28489.53|28489.53|28489.53|28489.53|28489.53|0
1606992240000|2020-12-03 10:44:00|28485.98|28485.98|28485.98|28485.98|28485.98|28485.98|28485.98|28485.98|0
1606992250000|2020-12-03 10:44:10|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|0
1606992280000|2020-12-03 10:44:40|28494.59|28494.59|28498.9|28498.9|28498.9|28498.9|28494.59|28494.59|0
1606992290000|2020-12-03 10:44:50|28494.59|28494.59|28490.28|28490.28|28494.59|28494.59|28490.28|28490.28|0
1606992310000|2020-12-03 10:45:10|28492.06|28492.06|28492.06|28492.06|28492.06|28492.06|28492.06|28492.06|0
1606992340000|2020-12-03 10:45:40|28487.76|28487.76|28484.2|28484.2|28487.76|28487.76|28484.2|28484.2|0
1606992350000|2020-12-03 10:45:50|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|0
1606992360000|2020-12-03 10:46:00|28475.59|28475.59|28475.59|28475.59|28475.59|28475.59|28475.59|28475.59|0
1606992370000|2020-12-03 10:46:10|28479.89|28479.89|28478.12|28478.12|28479.89|28479.89|28478.12|28478.12|0
1606992390000|2020-12-03 10:46:30|28479.89|28479.89|28483.45|28483.45|28483.45|28483.45|28479.89|28479.89|0
1606992430000|2020-12-03 10:47:10|28487.76|28487.76|28492.06|28492.06|28492.06|28492.06|28487.76|28487.76|0
1606992460000|2020-12-03 10:47:40|28500.67|28500.67|28494.59|28494.59|28500.67|28500.67|28494.59|28494.59|0
1606992470000|2020-12-03 10:47:50|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|0
1606992480000|2020-12-03 10:48:00|28498.9|28498.9|28498.9|28498.9|28498.9|28498.9|28498.9|28498.9|0
1606992570000|2020-12-03 10:49:30|28494.59|28494.59|28498.9|28498.9|28498.9|28498.9|28494.59|28494.59|0
1606992580000|2020-12-03 10:49:40|28494.59|28494.59|28494.59|28494.59|28494.59|28494.59|28494.59|28494.59|0
1606992600000|2020-12-03 10:50:00|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|0
1606992610000|2020-12-03 10:50:10|28498.9|28498.9|28494.59|28494.59|28498.9|28498.9|28494.59|28494.59|0
1606992640000|2020-12-03 10:50:40|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|0
1606992680000|2020-12-03 10:51:20|28485.98|28485.98|28485.98|28485.98|28485.98|28485.98|28485.98|28485.98|0
1606992690000|2020-12-03 10:51:30|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|0
1606992710000|2020-12-03 10:51:50|28488.51|28488.51|28488.51|28488.51|28488.51|28488.51|28488.51|28488.51|0
1606992790000|2020-12-03 10:53:10|28486.73|28486.73|28486.73|28486.73|28486.73|28486.73|28486.73|28486.73|0
1606992850000|2020-12-03 10:54:10|28488.51|28488.51|28492.81|28492.81|28492.81|28492.81|28488.51|28488.51|0
1606992920000|2020-12-03 10:55:20|28488.51|28488.51|28488.51|28488.51|28488.51|28488.51|28488.51|28488.51|0
1606992980000|2020-12-03 10:56:20|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|0
1606993040000|2020-12-03 10:57:20|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|28479.89|0
1606993080000|2020-12-03 10:58:00|28473.81|28473.81|28463.42|28463.42|28473.81|28473.81|28463.42|28463.42|0
1606993100000|2020-12-03 10:58:20|28459.11|28459.11|28448.72|28448.72|28459.11|28459.11|28448.72|28448.72|0
1606993110000|2020-12-03 10:58:30|28452.28|28452.28|28456.59|28456.59|28456.59|28456.59|28452.28|28452.28|0
1606993160000|2020-12-03 10:59:20|28452.28|28452.28|28437.58|28437.58|28452.28|28452.28|28437.58|28437.58|0
1606993200000|2020-12-03 11:00:00|28433.28|28433.28|28424.66|28424.66|28433.28|28433.28|28424.66|28424.66|0
1606993210000|2020-12-03 11:00:10|28428.97|28428.97|28437.58|28437.58|28437.58|28437.58|28428.97|28428.97|0
1606993280000|2020-12-03 11:01:20|28435.8|28435.8|28435.8|28435.8|28435.8|28435.8|28435.8|28435.8|0
1606993290000|2020-12-03 11:01:30|28434.03|28434.03|28434.03|28434.03|28434.03|28434.03|28434.03|28434.03|0
1606993330000|2020-12-03 11:02:10|28429.72|28429.72|28429.72|28429.72|28429.72|28429.72|28429.72|28429.72|0
1606993370000|2020-12-03 11:02:50|28434.03|28434.03|28438.33|28438.33|28438.33|28438.33|28434.03|28434.03|0
1606993380000|2020-12-03 11:03:00|28436.56|28436.56|28427.94|28427.94|28436.56|28436.56|28427.94|28427.94|0
1606993430000|2020-12-03 11:03:50|28423.64|28423.64|28423.64|28423.64|28423.64|28423.64|28423.64|28423.64|0
1606993450000|2020-12-03 11:04:10|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|28427.94|0
1606993480000|2020-12-03 11:04:40|28432.25|28432.25|28432.25|28432.25|28432.25|28432.25|28432.25|28432.25|0
1606993490000|2020-12-03 11:04:50|28436.56|28436.56|28436.56|28436.56|28436.56|28436.56|28436.56|28436.56|0
1606993500000|2020-12-03 11:05:00|28440.11|28440.11|28440.11|28440.11|28440.11|28440.11|28440.11|28440.11|0
1606993520000|2020-12-03 11:05:20|28444.42|28444.42|28444.42|28444.42|28444.42|28444.42|28444.42|28444.42|0
1606993530000|2020-12-03 11:05:30|28450.5|28450.5|28450.5|28450.5|28450.5|28450.5|28450.5|28450.5|0
1606993540000|2020-12-03 11:05:40|28454.81|28454.81|28454.81|28454.81|28454.81|28454.81|28454.81|28454.81|0
1606993550000|2020-12-03 11:05:50|28459.11|28459.11|28459.11|28459.11|28459.11|28459.11|28459.11|28459.11|0
1606993560000|2020-12-03 11:06:00|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|0
1606993570000|2020-12-03 11:06:10|28452.28|28452.28|28447.97|28447.97|28452.28|28452.28|28447.97|28447.97|0
1606993650000|2020-12-03 11:07:30|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|28449.75|0
1606993740000|2020-12-03 11:09:00|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|0
1606993750000|2020-12-03 11:09:10|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|0
1606993800000|2020-12-03 11:10:00|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|28460.89|0
1606993810000|2020-12-03 11:10:10|28459.11|28459.11|28459.11|28459.11|28459.11|28459.11|28459.11|28459.11|0
1606993820000|2020-12-03 11:10:20|28457.34|28457.34|28457.34|28457.34|28457.34|28457.34|28455.56|28455.56|0
1606993860000|2020-12-03 11:11:00|28453.03|28453.03|28457.34|28457.34|28457.34|28457.34|28453.03|28453.03|0
1606993890000|2020-12-03 11:11:30|28461.64|28461.64|28465.95|28465.95|28465.95|28465.95|28461.64|28461.64|0
1606993910000|2020-12-03 11:11:50|28470.26|28470.26|28478.87|28478.87|28478.87|28478.87|28470.26|28470.26|0
1606993920000|2020-12-03 11:12:00|28474.56|28474.56|28474.56|28474.56|28478.87|28478.87|28470.26|28470.26|0
1606993930000|2020-12-03 11:12:10|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|0
1606993940000|2020-12-03 11:12:20|28474.56|28474.56|28474.56|28474.56|28474.56|28474.56|28474.56|28474.56|0
1606993950000|2020-12-03 11:12:30|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|28470.26|0
1606993960000|2020-12-03 11:12:40|28474.56|28474.56|28461.64|28461.64|28474.56|28474.56|28461.64|28461.64|0
1606993980000|2020-12-03 11:13:00|28453.03|28453.03|28457.34|28457.34|28457.34|28457.34|28453.03|28453.03|0
1606993990000|2020-12-03 11:13:10|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|28461.64|0
1606994010000|2020-12-03 11:13:30|28453.03|28453.03|28448.72|28448.72|28453.03|28453.03|28448.72|28448.72|0
1606994020000|2020-12-03 11:13:40|28457.34|28457.34|28457.34|28457.34|28457.34|28457.34|28457.34|28457.34|0
1606994040000|2020-12-03 11:14:00|28448.72|28448.72|28436.56|28436.56|28448.72|28448.72|28436.56|28436.56|0
1606994050000|2020-12-03 11:14:10|28440.86|28440.86|28449.48|28449.48|28449.48|28449.48|28440.86|28440.86|0
1606994090000|2020-12-03 11:14:50|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|28440.86|0
1606994100000|2020-12-03 11:15:00|28436.56|28436.56|28436.56|28436.56|28436.56|28436.56|28436.56|28436.56|0
1606994180000|2020-12-03 11:16:20|28434.78|28434.78|28434.78|28434.78|28434.78|28434.78|28434.78|28434.78|0
1606994240000|2020-12-03 11:17:20|28433|28433|28433|28433|28433|28433|28433|28433|0
1606994260000|2020-12-03 11:17:40|28428.7|28428.7|28449.48|28449.48|28449.48|28449.48|28428.7|28428.7|0
1606994270000|2020-12-03 11:17:50|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|0
1606994280000|2020-12-03 11:18:00|28452|28452|28452|28452|28452|28452|28452|28452|0
1606994320000|2020-12-03 11:18:40|28455.56|28455.56|28455.56|28455.56|28455.56|28455.56|28455.56|28455.56|0
1606994470000|2020-12-03 11:21:10|28459.87|28459.87|28459.87|28459.87|28464.17|28464.17|28459.87|28459.87|0
1606994500000|2020-12-03 11:21:40|28455.56|28455.56|28449.48|28449.48|28455.56|28455.56|28449.48|28449.48|0
1606994530000|2020-12-03 11:22:10|28445.17|28445.17|28449.48|28449.48|28449.48|28449.48|28445.17|28445.17|0
1606994580000|2020-12-03 11:23:00|28445.17|28445.17|28449.48|28449.48|28449.48|28449.48|28445.17|28445.17|0
1606994590000|2020-12-03 11:23:10|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|0
1606994630000|2020-12-03 11:23:50|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|0
1606994640000|2020-12-03 11:24:00|28452|28452|28452|28452|28452|28452|28452|28452|0
1606994650000|2020-12-03 11:24:10|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1606994670000|2020-12-03 11:24:30|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|0
1606994700000|2020-12-03 11:25:00|28452|28452|28452|28452|28452|28452|28452|28452|0
1606994710000|2020-12-03 11:25:10|28460.62|28460.62|28452|28452|28460.62|28460.62|28452|28452|0
1606994720000|2020-12-03 11:25:20|28460.62|28460.62|28456.31|28456.31|28460.62|28460.62|28456.31|28456.31|0
1606994730000|2020-12-03 11:25:30|28452|28452|28450.23|28450.23|28452|28452|28450.23|28450.23|0
1606994750000|2020-12-03 11:25:50|28454.53|28454.53|28454.53|28454.53|28454.53|28454.53|28450.23|28450.23|0
1606994790000|2020-12-03 11:26:30|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|28450.23|0
1606994830000|2020-12-03 11:27:10|28448.45|28448.45|28448.45|28448.45|28448.45|28448.45|28448.45|28448.45|0
1606994890000|2020-12-03 11:28:10|28452.76|28452.76|28452.76|28452.76|28457.06|28457.06|28452.76|28452.76|0
1606994900000|2020-12-03 11:28:20|28458.09|28458.09|28452|28452|28458.09|28458.09|28452|28452|0
1606994940000|2020-12-03 11:29:00|28460.62|28460.62|28456.31|28456.31|28460.62|28460.62|28456.31|28456.31|0
1606994970000|2020-12-03 11:29:30|28452|28452|28452|28452|28452|28452|28452|28452|0
1606995010000|2020-12-03 11:30:10|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|0
1606995040000|2020-12-03 11:30:40|28460.62|28460.62|28456.31|28456.31|28460.62|28460.62|28456.31|28456.31|0
1606995060000|2020-12-03 11:31:00|28452|28452|28452|28452|28452|28452|28452|28452|0
1606995100000|2020-12-03 11:31:40|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|28456.31|0
1606995110000|2020-12-03 11:31:50|28452|28452|28452|28452|28452|28452|28452|28452|0
1606995200000|2020-12-03 11:33:20|28456.31|28456.31|28454.53|28454.53|28456.31|28456.31|28454.53|28454.53|0
1606995220000|2020-12-03 11:33:40|28456.31|28456.31|28458.09|28458.09|28458.09|28458.09|28456.31|28456.31|0
1606995230000|2020-12-03 11:33:50|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|28453.78|0
1606995240000|2020-12-03 11:34:00|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|0
1606995250000|2020-12-03 11:34:10|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|28462.39|0
1606995280000|2020-12-03 11:34:40|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|28458.09|0
1606995290000|2020-12-03 11:34:50|28453.78|28453.78|28440.86|28440.86|28453.78|28453.78|28440.86|28440.86|0
1606995310000|2020-12-03 11:35:10|28445.17|28445.17|28449.48|28449.48|28449.48|28449.48|28445.17|28445.17|0
1606995360000|2020-12-03 11:36:00|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|28447.7|0
1606995430000|2020-12-03 11:37:10|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|0
1606995460000|2020-12-03 11:37:40|28447.7|28447.7|28443.39|28443.39|28447.7|28447.7|28443.39|28443.39|0
1606995470000|2020-12-03 11:37:50|28448.72|28448.72|28466.22|28466.22|28466.22|28466.22|28448.72|28448.72|0
1606995480000|2020-12-03 11:38:00|28464.45|28464.45|28468|28468|28468|28468|28462.67|28462.67|0
1606995490000|2020-12-03 11:38:10|28469.78|28469.78|28468|28468|28469.78|28469.78|28466.22|28466.22|0
1606995540000|2020-12-03 11:39:00|28464.45|28464.45|28458.36|28458.36|28464.45|28464.45|28458.36|28458.36|0
1606995560000|2020-12-03 11:39:20|28456.59|28456.59|28454.81|28454.81|28456.59|28456.59|28454.81|28454.81|0
1606995570000|2020-12-03 11:39:30|28456.59|28456.59|28452.28|28452.28|28456.59|28456.59|28452.28|28452.28|0
1606995580000|2020-12-03 11:39:40|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|28447.97|0
1606995590000|2020-12-03 11:39:50|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|0
1606995600000|2020-12-03 11:40:00|28439.36|28439.36|28439.36|28439.36|28439.36|28439.36|28439.36|28439.36|0
1606995620000|2020-12-03 11:40:20|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|28443.67|0
1606995640000|2020-12-03 11:40:40|28441.89|28441.89|28441.89|28441.89|28441.89|28441.89|28441.89|28441.89|0
1606995740000|2020-12-03 11:42:20|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|0
1606995770000|2020-12-03 11:42:50|28450.5|28450.5|28446.2|28446.2|28450.5|28450.5|28446.2|28446.2|0
1606995830000|2020-12-03 11:43:50|28450.5|28450.5|28454.81|28454.81|28454.81|28454.81|28450.5|28450.5|0
1606995870000|2020-12-03 11:44:30|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|28456.59|0
1606995880000|2020-12-03 11:44:40|28458.36|28458.36|28458.36|28458.36|28458.36|28458.36|28458.36|28458.36|0
1606995900000|2020-12-03 11:45:00|28466.98|28466.98|28468.75|28468.75|28468.75|28468.75|28466.98|28466.98|0
1606995920000|2020-12-03 11:45:20|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|0
1606995960000|2020-12-03 11:46:00|28466.22|28466.22|28466.22|28466.22|28466.22|28466.22|28466.22|28466.22|0
1606995970000|2020-12-03 11:46:10|28461.92|28461.92|28457.61|28457.61|28461.92|28461.92|28457.61|28457.61|0
1606995980000|2020-12-03 11:46:20|28455.83|28455.83|28455.83|28455.83|28455.83|28455.83|28455.83|28455.83|0
1606996020000|2020-12-03 11:47:00|28454.06|28454.06|28439.36|28439.36|28454.06|28454.06|28439.36|28439.36|0
1606996050000|2020-12-03 11:47:30|28435.05|28435.05|28439.36|28439.36|28439.36|28439.36|28435.05|28435.05|0
1606996080000|2020-12-03 11:48:00|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|0
1606996090000|2020-12-03 11:48:10|28430.75|28430.75|28417.83|28417.83|28430.75|28430.75|28417.83|28417.83|0
1606996100000|2020-12-03 11:48:20|28426.44|28426.44|28416.05|28416.05|28426.44|28426.44|28416.05|28416.05|0
1606996110000|2020-12-03 11:48:30|28420.36|28420.36|28420.36|28420.36|28420.36|28420.36|28420.36|28420.36|0
1606996150000|2020-12-03 11:49:10|28416.05|28416.05|28416.05|28416.05|28416.05|28416.05|28416.05|28416.05|0
1606996160000|2020-12-03 11:49:20|28411.74|28411.74|28403.13|28403.13|28411.74|28411.74|28394.52|28394.52|0
1606996180000|2020-12-03 11:49:40|28416.05|28416.05|28416.05|28416.05|28416.05|28416.05|28416.05|28416.05|0
1606996250000|2020-12-03 11:50:50|28411.74|28411.74|28411.74|28411.74|28411.74|28411.74|28411.74|28411.74|0
1606996260000|2020-12-03 11:51:00|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|0
1606996270000|2020-12-03 11:51:10|28409.22|28409.22|28413.52|28413.52|28413.52|28413.52|28409.22|28409.22|0
1606996280000|2020-12-03 11:51:20|28417.83|28417.83|28427.47|28427.47|28431.77|28431.77|28417.83|28417.83|0
1606996290000|2020-12-03 11:51:30|28423.16|28423.16|28433.55|28433.55|28433.55|28433.55|28423.16|28423.16|0
1606996300000|2020-12-03 11:51:40|28429.24|28429.24|28429.24|28429.24|28437.86|28437.86|28429.24|28429.24|0
1606996310000|2020-12-03 11:51:50|28432.8|28432.8|28442.16|28442.16|28442.16|28442.16|28429.24|28429.24|0
1606996320000|2020-12-03 11:52:00|28437.86|28437.86|28437.86|28437.86|28437.86|28437.86|28437.86|28437.86|0
1606996340000|2020-12-03 11:52:20|28433.55|28433.55|28433.55|28433.55|28433.55|28433.55|28433.55|28433.55|0
1606996370000|2020-12-03 11:52:50|28423.16|28423.16|28423.16|28423.16|28423.16|28423.16|28423.16|28423.16|0
1606996380000|2020-12-03 11:53:00|28418.85|28418.85|28414.55|28414.55|28418.85|28418.85|28414.55|28414.55|0
1606996390000|2020-12-03 11:53:10|28418.1|28418.1|28418.1|28418.1|28418.1|28418.1|28418.1|28418.1|0
1606996450000|2020-12-03 11:54:10|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|0
1606996480000|2020-12-03 11:54:40|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|0
1606996490000|2020-12-03 11:54:50|28427.74|28427.74|28425.96|28425.96|28427.74|28427.74|28425.96|28425.96|0
1606996500000|2020-12-03 11:55:00|28421.66|28421.66|28408.74|28408.74|28421.66|28421.66|28408.74|28408.74|0
1606996520000|2020-12-03 11:55:20|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|0
1606996550000|2020-12-03 11:55:50|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|0
1606996570000|2020-12-03 11:56:10|28391.51|28391.51|28387.21|28387.21|28391.51|28391.51|28387.21|28387.21|0
1606996680000|2020-12-03 11:58:00|28391.51|28391.51|28391.51|28391.51|28391.51|28391.51|28391.51|28391.51|0
1606996720000|2020-12-03 11:58:40|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|0
1606996740000|2020-12-03 11:59:00|28391.51|28391.51|28393.29|28393.29|28393.29|28393.29|28389.74|28389.74|0
1606996770000|2020-12-03 11:59:30|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|0
1606996780000|2020-12-03 11:59:40|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|0
1606996790000|2020-12-03 11:59:50|28412.29|28412.29|28416.6|28416.6|28416.6|28416.6|28412.29|28412.29|0
1606996800000|2020-12-03 12:00:00|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|0
1606996820000|2020-12-03 12:00:20|28425.21|28425.21|28425.21|28425.21|28425.21|28425.21|28425.21|28425.21|0
1606996830000|2020-12-03 12:00:30|28428.77|28428.77|28428.77|28428.77|28428.77|28428.77|28428.77|28428.77|0
1606996850000|2020-12-03 12:00:50|28424.46|28424.46|28411.54|28411.54|28424.46|28424.46|28411.54|28411.54|0
1606996860000|2020-12-03 12:01:00|28420.15|28420.15|28420.15|28420.15|28420.15|28420.15|28420.15|28420.15|0
1606996920000|2020-12-03 12:02:00|28415.85|28415.85|28414.07|28414.07|28415.85|28415.85|28414.07|28414.07|0
1606996930000|2020-12-03 12:02:10|28409.76|28409.76|28407.99|28407.99|28409.76|28409.76|28407.99|28407.99|0
1606996960000|2020-12-03 12:02:40|28399.37|28399.37|28399.37|28399.37|28399.37|28399.37|28399.37|28399.37|0
1606996980000|2020-12-03 12:03:00|28395.07|28395.07|28395.07|28395.07|28395.07|28395.07|28395.07|28395.07|0
1606996990000|2020-12-03 12:03:10|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|0
1606997000000|2020-12-03 12:03:20|28387.21|28387.21|28387.21|28387.21|28387.21|28387.21|28387.21|28387.21|0
1606997010000|2020-12-03 12:03:30|28388.98|28388.98|28390.76|28390.76|28394.32|28394.32|28388.98|28388.98|0
1606997170000|2020-12-03 12:06:10|28399.37|28399.37|28407.99|28407.99|28407.99|28407.99|28399.37|28399.37|0
1606997190000|2020-12-03 12:06:30|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|28403.68|0
1606997250000|2020-12-03 12:07:30|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|0
1606997260000|2020-12-03 12:07:40|28406.21|28406.21|28406.21|28406.21|28406.21|28406.21|28406.21|28406.21|0
1606997310000|2020-12-03 12:08:30|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|28401.9|0
1606997320000|2020-12-03 12:08:40|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|0
1606997360000|2020-12-03 12:09:20|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|0
1606997390000|2020-12-03 12:09:50|28396.57|28396.57|28396.57|28396.57|28396.57|28396.57|28396.57|28396.57|0
1606997500000|2020-12-03 12:11:40|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|0
1606997530000|2020-12-03 12:12:10|28405.18|28405.18|28405.18|28405.18|28405.18|28405.18|28405.18|28405.18|0
1606997560000|2020-12-03 12:12:40|28406.96|28406.96|28406.96|28406.96|28406.96|28406.96|28406.96|28406.96|0
1606997580000|2020-12-03 12:13:00|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|0
1606997620000|2020-12-03 12:13:40|28394.04|28394.04|28392.26|28392.26|28394.04|28394.04|28392.26|28392.26|0
1606997640000|2020-12-03 12:14:00|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|28387.96|0
1606997660000|2020-12-03 12:14:20|28383.65|28383.65|28383.65|28383.65|28383.65|28383.65|28383.65|28383.65|0
1606997750000|2020-12-03 12:15:50|28381.87|28381.87|28377.57|28377.57|28381.87|28381.87|28377.57|28377.57|0
1606997760000|2020-12-03 12:16:00|28375.79|28375.79|28377.57|28377.57|28377.57|28377.57|28375.79|28375.79|0
1606997790000|2020-12-03 12:16:30|28373.26|28373.26|28367.18|28367.18|28373.26|28373.26|28362.87|28362.87|0
1606997800000|2020-12-03 12:16:40|28371.48|28371.48|28367.93|28367.93|28371.48|28371.48|28367.93|28367.93|0
1606997850000|2020-12-03 12:17:30|28369.71|28369.71|28367.93|28367.93|28369.71|28369.71|28367.93|28367.93|0
1606997860000|2020-12-03 12:17:40|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|0
1606997870000|2020-12-03 12:17:50|28350.7|28350.7|28343.59|28343.59|28350.7|28350.7|28343.59|28343.59|0
1606997890000|2020-12-03 12:18:10|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|28341.82|0
1606997940000|2020-12-03 12:19:00|28340.04|28340.04|28338.26|28338.26|28340.04|28340.04|28338.26|28338.26|0
1606997950000|2020-12-03 12:19:10|28340.04|28340.04|28331.43|28331.43|28340.04|28340.04|28331.43|28331.43|0
1606997970000|2020-12-03 12:19:30|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|0
1606997980000|2020-12-03 12:19:40|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|0
1606998020000|2020-12-03 12:20:20|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|0
1606998130000|2020-12-03 12:22:10|28341.82|28341.82|28345.37|28345.37|28345.37|28345.37|28341.82|28341.82|0
1606998160000|2020-12-03 12:22:40|28347.15|28347.15|28347.15|28347.15|28347.15|28347.15|28347.15|28347.15|0
1606998190000|2020-12-03 12:23:10|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1606998210000|2020-12-03 12:23:30|28349.68|28349.68|28347.9|28347.9|28349.68|28349.68|28347.9|28347.9|0
1606998230000|2020-12-03 12:23:50|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|0
1606998240000|2020-12-03 12:24:00|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|28333.2|0
1606998260000|2020-12-03 12:24:20|28328.9|28328.9|28324.59|28324.59|28328.9|28328.9|28324.59|28324.59|0
1606998280000|2020-12-03 12:24:40|28320.29|28320.29|28320.29|28320.29|28320.29|28320.29|28320.29|28320.29|0
1606998300000|2020-12-03 12:25:00|28315.98|28315.98|28315.98|28315.98|28315.98|28315.98|28315.98|28315.98|0
1606998340000|2020-12-03 12:25:40|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|0
1606998370000|2020-12-03 12:26:10|28309.9|28309.9|28309.9|28309.9|28309.9|28309.9|28309.9|28309.9|0
1606998410000|2020-12-03 12:26:50|28314.2|28314.2|28327.12|28327.12|28327.12|28327.12|28314.2|28314.2|0
1606998450000|2020-12-03 12:27:30|28322.81|28322.81|28322.81|28322.81|28322.81|28322.81|28322.81|28322.81|0
1606998480000|2020-12-03 12:28:00|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|0
1606998520000|2020-12-03 12:28:40|28322.81|28322.81|28322.81|28322.81|28322.81|28322.81|28322.81|28322.81|0
1606998560000|2020-12-03 12:29:20|28318.51|28318.51|28322.81|28322.81|28322.81|28322.81|28318.51|28318.51|0
1606998570000|2020-12-03 12:29:30|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|0
1606998580000|2020-12-03 12:29:40|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|0
1606998620000|2020-12-03 12:30:20|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|0
1606998640000|2020-12-03 12:30:40|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|0
1606998680000|2020-12-03 12:31:20|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|0
1606998720000|2020-12-03 12:32:00|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|28348.65|0
1606998770000|2020-12-03 12:32:50|28352.96|28352.96|28357.26|28357.26|28357.26|28357.26|28352.96|28352.96|0
1606998820000|2020-12-03 12:33:40|28352.96|28352.96|28352.96|28352.96|28352.96|28352.96|28352.96|28352.96|0
1606998940000|2020-12-03 12:35:40|28348.65|28348.65|28344.35|28344.35|28348.65|28348.65|28344.35|28344.35|0
1606998960000|2020-12-03 12:36:00|28347.9|28347.9|28347.9|28347.9|28347.9|28347.9|28347.9|28347.9|0
1606998970000|2020-12-03 12:36:10|28349.68|28349.68|28356.79|28356.79|28356.79|28356.79|28347.9|28347.9|0
1606998980000|2020-12-03 12:36:20|28349.68|28349.68|28353.23|28353.23|28353.23|28353.23|28349.68|28349.68|0
1606998990000|2020-12-03 12:36:30|28355.01|28355.01|28351.46|28351.46|28355.01|28355.01|28351.46|28351.46|0
1606999000000|2020-12-03 12:36:40|28353.23|28353.23|28355.01|28355.01|28355.01|28355.01|28353.23|28353.23|0
1606999020000|2020-12-03 12:37:00|28350.7|28350.7|28347.15|28347.15|28350.7|28350.7|28347.15|28347.15|0
1606999030000|2020-12-03 12:37:10|28342.84|28342.84|28342.09|28342.09|28346.4|28346.4|28342.09|28342.09|0
1606999060000|2020-12-03 12:37:40|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|0
1606999100000|2020-12-03 12:38:20|28344.62|28344.62|28340.31|28340.31|28344.62|28344.62|28340.31|28340.31|0
1606999110000|2020-12-03 12:38:30|28336.76|28336.76|28336.76|28336.76|28336.76|28336.76|28336.76|28336.76|0
1606999120000|2020-12-03 12:38:40|28338.54|28338.54|28342.09|28342.09|28342.09|28342.09|28338.54|28338.54|0
1606999140000|2020-12-03 12:39:00|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|28338.54|0
1606999150000|2020-12-03 12:39:10|28342.09|28342.09|28350.7|28350.7|28350.7|28350.7|28342.09|28342.09|0
1606999160000|2020-12-03 12:39:20|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|0
1606999190000|2020-12-03 12:39:50|28359.32|28359.32|28359.32|28359.32|28359.32|28359.32|28359.32|28359.32|0
1606999210000|2020-12-03 12:40:10|28363.62|28363.62|28367.93|28367.93|28367.93|28367.93|28363.62|28363.62|0
1606999220000|2020-12-03 12:40:20|28361.85|28361.85|28363.62|28363.62|28363.62|28363.62|28361.85|28361.85|0
1606999230000|2020-12-03 12:40:30|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|0
1606999240000|2020-12-03 12:40:40|28363.62|28363.62|28363.62|28363.62|28363.62|28363.62|28363.62|28363.62|0
1606999250000|2020-12-03 12:40:50|28359.32|28359.32|28359.32|28359.32|28359.32|28359.32|28359.32|28359.32|0
1606999280000|2020-12-03 12:41:20|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|28355.01|0
1606999310000|2020-12-03 12:41:50|28353.23|28353.23|28351.46|28351.46|28353.23|28353.23|28351.46|28351.46|0
1606999340000|2020-12-03 12:42:20|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|0
1606999350000|2020-12-03 12:42:30|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|0
1606999370000|2020-12-03 12:42:50|28355.76|28355.76|28360.07|28360.07|28360.07|28360.07|28355.76|28355.76|0
1606999380000|2020-12-03 12:43:00|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|0
1606999400000|2020-12-03 12:43:20|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1606999410000|2020-12-03 12:43:30|28349.68|28349.68|28349.68|28349.68|28349.68|28349.68|28349.68|28349.68|0
1606999500000|2020-12-03 12:45:00|28347.9|28347.9|28351.46|28351.46|28351.46|28351.46|28347.9|28347.9|0
1606999510000|2020-12-03 12:45:10|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|0
1606999530000|2020-12-03 12:45:30|28359.32|28359.32|28359.32|28359.32|28363.62|28363.62|28355.01|28355.01|0
1606999560000|2020-12-03 12:46:00|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|0
1606999570000|2020-12-03 12:46:10|28353.23|28353.23|28353.23|28353.23|28353.23|28353.23|28353.23|28353.23|0
1606999610000|2020-12-03 12:46:50|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|0
1606999670000|2020-12-03 12:47:50|28353.23|28353.23|28353.23|28353.23|28353.23|28353.23|28353.23|28353.23|0
1606999690000|2020-12-03 12:48:10|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|0
1606999740000|2020-12-03 12:49:00|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|0
1606999760000|2020-12-03 12:49:20|28366.15|28366.15|28370.46|28370.46|28370.46|28370.46|28366.15|28366.15|0
1606999770000|2020-12-03 12:49:30|28366.15|28366.15|28366.15|28366.15|28366.15|28366.15|28366.15|28366.15|0
1606999780000|2020-12-03 12:49:40|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|0
1606999840000|2020-12-03 12:50:40|28360.07|28360.07|28358.29|28358.29|28360.07|28360.07|28358.29|28358.29|0
1606999850000|2020-12-03 12:50:50|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1606999880000|2020-12-03 12:51:20|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|28355.76|0
1606999900000|2020-12-03 12:51:40|28357.54|28357.54|28369.71|28369.71|28369.71|28369.71|28353.98|28353.98|0
1606999910000|2020-12-03 12:51:50|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|0
1606999920000|2020-12-03 12:52:00|28366.15|28366.15|28366.15|28366.15|28366.15|28366.15|28366.15|28366.15|0
1606999940000|2020-12-03 12:52:20|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|28364.37|0
1606999970000|2020-12-03 12:52:50|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|28360.07|0
1607000040000|2020-12-03 12:54:00|28355.76|28355.76|28355.76|28355.76|28360.07|28360.07|28355.76|28355.76|0
1607000060000|2020-12-03 12:54:20|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1607000070000|2020-12-03 12:54:30|28347.9|28347.9|28352.21|28352.21|28352.21|28352.21|28347.9|28347.9|0
1607000120000|2020-12-03 12:55:20|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1607000160000|2020-12-03 12:56:00|28349.68|28349.68|28336.76|28336.76|28349.68|28349.68|28332.45|28332.45|0
1607000200000|2020-12-03 12:56:40|28341.07|28341.07|28353.98|28353.98|28353.98|28353.98|28341.07|28341.07|0
1607000220000|2020-12-03 12:57:00|28350.43|28350.43|28352.21|28352.21|28352.21|28352.21|28350.43|28350.43|0
1607000250000|2020-12-03 12:57:30|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|28353.98|0
1607000270000|2020-12-03 12:57:50|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|28358.29|0
1607000290000|2020-12-03 12:58:10|28362.6|28362.6|28362.6|28362.6|28362.6|28362.6|28362.6|28362.6|0
1607000310000|2020-12-03 12:58:30|28366.9|28366.9|28366.9|28366.9|28366.9|28366.9|28366.9|28366.9|0
1607000340000|2020-12-03 12:59:00|28371.21|28371.21|28371.21|28371.21|28371.21|28371.21|28371.21|28371.21|0
1607000350000|2020-12-03 12:59:10|28375.52|28375.52|28375.52|28375.52|28375.52|28375.52|28375.52|28375.52|0
1607000400000|2020-12-03 13:00:00|28377.29|28377.29|28377.29|28377.29|28385.91|28385.91|28372.99|28372.99|0
1607000420000|2020-12-03 13:00:20|28375.52|28375.52|28352.21|28352.21|28375.52|28375.52|28352.21|28352.21|0
1607000430000|2020-12-03 13:00:30|28360.82|28360.82|28369.43|28369.43|28369.43|28369.43|28360.82|28360.82|0
1607000440000|2020-12-03 13:00:40|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|28373.74|0
1607000470000|2020-12-03 13:01:10|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|0
1607000560000|2020-12-03 13:02:40|28381.6|28381.6|28381.6|28381.6|28381.6|28381.6|28381.6|28381.6|0
1607000580000|2020-12-03 13:03:00|28385.91|28385.91|28385.91|28385.91|28385.91|28385.91|28385.91|28385.91|0
1607000590000|2020-12-03 13:03:10|28390.21|28390.21|28390.21|28390.21|28390.21|28390.21|28390.21|28390.21|0
1607000640000|2020-12-03 13:04:00|28385.91|28385.91|28385.91|28385.91|28385.91|28385.91|28385.91|28385.91|0
1607000670000|2020-12-03 13:04:30|28387.68|28387.68|28387.68|28387.68|28387.68|28387.68|28387.68|28387.68|0
1607000680000|2020-12-03 13:04:40|28389.46|28389.46|28389.46|28389.46|28389.46|28389.46|28389.46|28389.46|0
1607000690000|2020-12-03 13:04:50|28385.16|28385.16|28385.16|28385.16|28385.16|28385.16|28385.16|28385.16|0
1607000860000|2020-12-03 13:07:40|28389.46|28389.46|28378.32|28378.32|28389.46|28389.46|28376.54|28376.54|0
1607000880000|2020-12-03 13:08:00|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|28374.01|0
1607000890000|2020-12-03 13:08:10|28378.32|28378.32|28382.63|28382.63|28382.63|28382.63|28378.32|28378.32|0
1607000960000|2020-12-03 13:09:20|28386.18|28386.18|28392.26|28392.26|28392.26|28392.26|28386.18|28386.18|0
1607001000000|2020-12-03 13:10:00|28396.57|28396.57|28396.57|28396.57|28396.57|28396.57|28396.57|28396.57|0
1607001010000|2020-12-03 13:10:10|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|28398.35|0
1607001030000|2020-12-03 13:10:30|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|28400.13|0
1607001050000|2020-12-03 13:10:50|28404.43|28404.43|28404.43|28404.43|28404.43|28404.43|28404.43|28404.43|0
1607001060000|2020-12-03 13:11:00|28402.65|28402.65|28402.65|28402.65|28402.65|28402.65|28402.65|28402.65|0
1607001070000|2020-12-03 13:11:10|28404.43|28404.43|28404.43|28404.43|28404.43|28404.43|28404.43|28404.43|0
1607001140000|2020-12-03 13:12:20|28408.74|28408.74|28414.82|28414.82|28414.82|28414.82|28408.74|28408.74|0
1607001150000|2020-12-03 13:12:30|28419.13|28419.13|28419.13|28419.13|28419.13|28419.13|28419.13|28419.13|0
1607001180000|2020-12-03 13:13:00|28432.05|28432.05|28432.05|28432.05|28432.05|28432.05|28432.05|28432.05|0
1607001210000|2020-12-03 13:13:30|28436.35|28436.35|28436.35|28436.35|28436.35|28436.35|28436.35|28436.35|0
1607001230000|2020-12-03 13:13:50|28444.97|28444.97|28440.66|28440.66|28444.97|28444.97|28440.66|28440.66|0
1607001240000|2020-12-03 13:14:00|28444.97|28444.97|28444.97|28444.97|28449.27|28449.27|28444.97|28444.97|0
1607001260000|2020-12-03 13:14:20|28440.66|28440.66|28444.22|28444.22|28444.22|28444.22|28440.66|28440.66|0
1607001270000|2020-12-03 13:14:30|28448.52|28448.52|28452.08|28452.08|28452.08|28452.08|28448.52|28448.52|0
1607001280000|2020-12-03 13:14:40|28450.3|28450.3|28450.3|28450.3|28450.3|28450.3|28450.3|28450.3|0
1607001300000|2020-12-03 13:15:00|28448.52|28448.52|28448.52|28448.52|28448.52|28448.52|28448.52|28448.52|0
1607001340000|2020-12-03 13:15:40|28444.97|28444.97|28429.52|28429.52|28446.74|28446.74|28429.52|28429.52|0
1607001350000|2020-12-03 13:15:50|28431.3|28431.3|28431.3|28431.3|28431.3|28431.3|28431.3|28431.3|0
1607001360000|2020-12-03 13:16:00|28439.91|28439.91|28438.13|28438.13|28439.91|28439.91|28438.13|28438.13|0
1607001400000|2020-12-03 13:16:40|28442.44|28442.44|28446.74|28446.74|28446.74|28446.74|28442.44|28442.44|0
1607001410000|2020-12-03 13:16:50|28451.05|28451.05|28451.05|28451.05|28451.05|28451.05|28451.05|28451.05|0
1607001430000|2020-12-03 13:17:10|28446.74|28446.74|28446.74|28446.74|28446.74|28446.74|28446.74|28446.74|0
1607001460000|2020-12-03 13:17:40|28442.44|28442.44|28438.88|28438.88|28442.44|28442.44|28438.88|28438.88|0
1607001500000|2020-12-03 13:18:20|28443.19|28443.19|28441.41|28441.41|28443.19|28443.19|28441.41|28441.41|0
1607001510000|2020-12-03 13:18:30|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|0
1607001520000|2020-12-03 13:18:40|28447.5|28447.5|28449.27|28449.27|28449.27|28449.27|28447.5|28447.5|0
1607001530000|2020-12-03 13:18:50|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|0
1607001540000|2020-12-03 13:19:00|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|0
1607001560000|2020-12-03 13:19:20|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|0
1607001620000|2020-12-03 13:20:20|28457.89|28457.89|28457.89|28457.89|28457.89|28457.89|28457.89|28457.89|0
1607001630000|2020-12-03 13:20:30|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|0
1607001660000|2020-12-03 13:21:00|28457.89|28457.89|28457.89|28457.89|28457.89|28457.89|28457.89|28457.89|0
1607001700000|2020-12-03 13:21:40|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|28453.58|0
1607001710000|2020-12-03 13:21:50|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|0
1607001730000|2020-12-03 13:22:10|28436.35|28436.35|28444.97|28444.97|28449.27|28449.27|28427.74|28427.74|0
1607001740000|2020-12-03 13:22:20|28440.66|28440.66|28440.66|28440.66|28440.66|28440.66|28440.66|28440.66|0
1607001750000|2020-12-03 13:22:30|28444.97|28444.97|28440.66|28440.66|28444.97|28444.97|28436.35|28436.35|0
1607001760000|2020-12-03 13:22:40|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|0
1607001770000|2020-12-03 13:22:50|28437.11|28437.11|28432.8|28432.8|28437.11|28437.11|28432.8|28432.8|0
1607001790000|2020-12-03 13:23:10|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|0
1607001820000|2020-12-03 13:23:40|28421.66|28421.66|28424.19|28424.19|28424.19|28424.19|28419.88|28419.88|0
1607001830000|2020-12-03 13:23:50|28415.57|28415.57|28415.57|28415.57|28415.57|28415.57|28415.57|28415.57|0
1607001840000|2020-12-03 13:24:00|28428.49|28428.49|28419.88|28419.88|28428.49|28428.49|28419.88|28419.88|0
1607001850000|2020-12-03 13:24:10|28415.57|28415.57|28415.57|28415.57|28415.57|28415.57|28415.57|28415.57|0
1607001870000|2020-12-03 13:24:30|28428.49|28428.49|28424.19|28424.19|28428.49|28428.49|28419.88|28419.88|0
1607001920000|2020-12-03 13:25:20|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|28419.88|0
1607001990000|2020-12-03 13:26:30|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|0
1607002020000|2020-12-03 13:27:00|28419.88|28419.88|28424.19|28424.19|28428.49|28428.49|28419.88|28419.88|0
1607002070000|2020-12-03 13:27:50|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|0
1607002090000|2020-12-03 13:28:10|28420.63|28420.63|28420.63|28420.63|28420.63|28420.63|28420.63|28420.63|0
1607002120000|2020-12-03 13:28:40|28416.33|28416.33|28407.71|28407.71|28416.33|28416.33|28407.71|28407.71|0
1607002190000|2020-12-03 13:29:50|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|0
1607002200000|2020-12-03 13:30:00|28418.85|28418.85|28410.24|28410.24|28418.85|28418.85|28410.24|28410.24|0
1607002230000|2020-12-03 13:30:30|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|0
1607002250000|2020-12-03 13:30:50|28410.24|28410.24|28410.24|28410.24|28410.24|28410.24|28410.24|28410.24|0
1607002270000|2020-12-03 13:31:10|28401.63|28401.63|28401.63|28401.63|28401.63|28401.63|28401.63|28401.63|0
1607002320000|2020-12-03 13:32:00|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|0
1607002340000|2020-12-03 13:32:20|28380.1|28380.1|28378.32|28378.32|28380.1|28380.1|28375.79|28375.79|0
1607002350000|2020-12-03 13:32:30|28382.63|28382.63|28382.63|28382.63|28382.63|28382.63|28382.63|28382.63|0
1607002370000|2020-12-03 13:32:50|28378.32|28378.32|28378.32|28378.32|28382.63|28382.63|28378.32|28378.32|0
1607002390000|2020-12-03 13:33:10|28374.01|28374.01|28369.71|28369.71|28374.01|28374.01|28369.71|28369.71|0
1607002410000|2020-12-03 13:33:30|28371.48|28371.48|28367.18|28367.18|28373.64|28373.64|28367.18|28367.18|0
1607002430000|2020-12-03 13:33:50|28371.48|28371.48|28367.18|28367.18|28371.48|28371.48|28367.18|28367.18|0
1607002490000|2020-12-03 13:34:50|28371.48|28371.48|28371.48|28371.48|28371.48|28371.48|28371.48|28371.48|0
1607002510000|2020-12-03 13:35:10|28373.26|28373.26|28370.73|28370.73|28373.26|28373.26|28368.96|28368.96|0
1607002540000|2020-12-03 13:35:40|28366.43|28366.43|28366.43|28366.43|28366.43|28366.43|28366.43|28366.43|0
1607002550000|2020-12-03 13:35:50|28379.35|28379.35|28370.73|28370.73|28383.65|28383.65|28370.73|28370.73|0
1607002560000|2020-12-03 13:36:00|28375.04|28375.04|28375.04|28375.04|28375.04|28375.04|28366.43|28366.43|0
1607002570000|2020-12-03 13:36:10|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|28376.82|0
1607002600000|2020-12-03 13:36:40|28381.12|28381.12|28376.82|28376.82|28381.12|28381.12|28372.51|28372.51|0
1607002630000|2020-12-03 13:37:10|28368.2|28368.2|28364.65|28364.65|28368.2|28368.2|28364.65|28364.65|0
1607002650000|2020-12-03 13:37:30|28360.34|28360.34|28356.04|28356.04|28360.34|28360.34|28356.04|28356.04|0
1607002680000|2020-12-03 13:38:00|28354.26|28354.26|28354.26|28354.26|28354.26|28354.26|28354.26|28354.26|0
1607002710000|2020-12-03 13:38:30|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|0
1607002740000|2020-12-03 13:39:00|28330.95|28330.95|28332.73|28332.73|28332.73|28332.73|28330.95|28330.95|0
1607002760000|2020-12-03 13:39:20|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|0
1607002790000|2020-12-03 13:39:50|28319.81|28319.81|28328.42|28328.42|28328.42|28328.42|28319.81|28319.81|0
1607002810000|2020-12-03 13:40:10|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|0
1607002820000|2020-12-03 13:40:20|28334.51|28334.51|28334.51|28334.51|28334.51|28334.51|28334.51|28334.51|0
1607002850000|2020-12-03 13:40:50|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|0
1607002860000|2020-12-03 13:41:00|28345.92|28345.92|28340.59|28340.59|28345.92|28345.92|28340.59|28340.59|0
1607002870000|2020-12-03 13:41:10|28338.81|28338.81|28340.59|28340.59|28340.59|28340.59|28338.81|28338.81|0
1607002890000|2020-12-03 13:41:30|28336.28|28336.28|28333.75|28333.75|28336.28|28336.28|28331.98|28331.98|0
1607002900000|2020-12-03 13:41:40|28330.2|28330.2|28333.75|28333.75|28333.75|28333.75|28330.2|28330.2|0
1607002920000|2020-12-03 13:42:00|28329.45|28329.45|28329.45|28329.45|28329.45|28329.45|28329.45|28329.45|0
1607002940000|2020-12-03 13:42:20|28333.75|28333.75|28338.06|28338.06|28338.06|28338.06|28333.75|28333.75|0
1607002990000|2020-12-03 13:43:10|28333.75|28333.75|28333.75|28333.75|28333.75|28333.75|28333.75|28333.75|0
1607003020000|2020-12-03 13:43:40|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|0
1607003040000|2020-12-03 13:44:00|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1607003060000|2020-12-03 13:44:20|28329.45|28329.45|28329.45|28329.45|28329.45|28329.45|28329.45|28329.45|0
1607003070000|2020-12-03 13:44:30|28325.14|28325.14|28299.3|28299.3|28325.14|28325.14|28299.3|28299.3|0
1607003080000|2020-12-03 13:44:40|28297.53|28297.53|28300.05|28300.05|28300.05|28300.05|28295.75|28295.75|0
1607003110000|2020-12-03 13:45:10|28295.75|28295.75|28295.75|28295.75|28295.75|28295.75|28295.75|28295.75|0
1607003130000|2020-12-03 13:45:30|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|0
1607003140000|2020-12-03 13:45:40|28300.05|28300.05|28295.75|28295.75|28300.05|28300.05|28295.75|28295.75|0
1607003150000|2020-12-03 13:45:50|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|0
1607003160000|2020-12-03 13:46:00|28306.14|28306.14|28301.83|28301.83|28306.14|28306.14|28301.83|28301.83|0
1607003180000|2020-12-03 13:46:20|28306.14|28306.14|28310.44|28310.44|28310.44|28310.44|28306.14|28306.14|0
1607003230000|2020-12-03 13:47:10|28314.75|28314.75|28314.75|28314.75|28314.75|28314.75|28314.75|28314.75|0
1607003250000|2020-12-03 13:47:30|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|0
1607003260000|2020-12-03 13:47:40|28308.67|28308.67|28317.28|28317.28|28317.28|28317.28|28308.67|28308.67|0
1607003280000|2020-12-03 13:48:00|28321.59|28321.59|28325.89|28325.89|28325.89|28325.89|28321.59|28321.59|0
1607003290000|2020-12-03 13:48:10|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1607003300000|2020-12-03 13:48:20|28323.36|28323.36|28323.36|28323.36|28323.36|28323.36|28323.36|28323.36|0
1607003340000|2020-12-03 13:49:00|28321.59|28321.59|28321.59|28321.59|28323.36|28323.36|28321.59|28321.59|0
1607003380000|2020-12-03 13:49:40|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|0
1607003400000|2020-12-03 13:50:00|28325.89|28325.89|28321.59|28321.59|28325.89|28325.89|28321.59|28321.59|0
1607003410000|2020-12-03 13:50:10|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|0
1607003450000|2020-12-03 13:50:50|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|0
1607003460000|2020-12-03 13:51:00|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1607003480000|2020-12-03 13:51:20|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1607003490000|2020-12-03 13:51:30|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|0
1607003520000|2020-12-03 13:52:00|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|0
1607003530000|2020-12-03 13:52:10|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1607003590000|2020-12-03 13:53:10|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|0
1607003600000|2020-12-03 13:53:20|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1607003610000|2020-12-03 13:53:30|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|0
1607003640000|2020-12-03 13:54:00|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1607003650000|2020-12-03 13:54:10|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|0
1607003670000|2020-12-03 13:54:30|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|0
1607003720000|2020-12-03 13:55:20|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|0
1607003730000|2020-12-03 13:55:30|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|28324.11|28324.11|0
1607003750000|2020-12-03 13:55:50|28324.87|28324.87|28324.87|28324.87|28324.87|28324.87|28324.87|28324.87|0
1607003760000|2020-12-03 13:56:00|28320.56|28320.56|28320.56|28320.56|28320.56|28320.56|28320.56|28320.56|0
1607003780000|2020-12-03 13:56:20|28316.25|28316.25|28316.25|28316.25|28316.25|28316.25|28316.25|28316.25|0
1607003790000|2020-12-03 13:56:30|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|0
1607003820000|2020-12-03 13:57:00|28308.39|28308.39|28308.39|28308.39|28308.39|28308.39|28308.39|28308.39|0
1607003830000|2020-12-03 13:57:10|28304.09|28304.09|28299.78|28299.78|28304.09|28304.09|28299.78|28299.78|0
1607003840000|2020-12-03 13:57:20|28304.09|28304.09|28308.39|28308.39|28308.39|28308.39|28304.09|28304.09|0
1607003880000|2020-12-03 13:58:00|28304.09|28304.09|28304.09|28304.09|28304.09|28304.09|28304.09|28304.09|0
1607003900000|2020-12-03 13:58:20|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|0
1607003910000|2020-12-03 13:58:30|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|0
1607003920000|2020-12-03 13:58:40|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|0
1607003930000|2020-12-03 13:58:50|28310.92|28310.92|28310.92|28310.92|28310.92|28310.92|28310.92|28310.92|0
1607003940000|2020-12-03 13:59:00|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|28312.7|0
1607003950000|2020-12-03 13:59:10|28317.01|28317.01|28321.31|28321.31|28325.62|28325.62|28317.01|28317.01|0
1607003960000|2020-12-03 13:59:20|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|0
1607003980000|2020-12-03 13:59:40|28333.48|28333.48|28350.7|28350.7|28350.7|28350.7|28333.48|28333.48|0
1607003990000|2020-12-03 13:59:50|28352.48|28352.48|28356.79|28356.79|28361.09|28361.09|28352.48|28352.48|0
1607004000000|2020-12-03 14:00:00|28352.48|28352.48|28361.09|28361.09|28361.09|28361.09|28352.48|28352.48|0
1607004020000|2020-12-03 14:00:20|28365.4|28365.4|28367.18|28367.18|28367.18|28367.18|28365.4|28365.4|0
1607004030000|2020-12-03 14:00:30|28358.57|28358.57|28356.79|28356.79|28358.57|28358.57|28356.79|28356.79|0
1607004040000|2020-12-03 14:00:40|28358.57|28358.57|28358.57|28358.57|28358.57|28358.57|28358.57|28358.57|0
1607004060000|2020-12-03 14:01:00|28360.34|28360.34|28360.34|28360.34|28360.34|28360.34|28360.34|28360.34|0
1607004070000|2020-12-03 14:01:10|28351.73|28351.73|28351.73|28351.73|28351.73|28351.73|28351.73|28351.73|0
1607004080000|2020-12-03 14:01:20|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|0
1607004110000|2020-12-03 14:01:50|28338.81|28338.81|28334.51|28334.51|28338.81|28338.81|28334.51|28334.51|0
1607004130000|2020-12-03 14:02:10|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1607004140000|2020-12-03 14:02:20|28321.59|28321.59|28325.89|28325.89|28325.89|28325.89|28321.59|28321.59|0
1607004200000|2020-12-03 14:03:20|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|0
1607004230000|2020-12-03 14:03:50|28328.42|28328.42|28332.73|28332.73|28332.73|28332.73|28328.42|28328.42|0
1607004270000|2020-12-03 14:04:30|28328.42|28328.42|28324.11|28324.11|28328.42|28328.42|28324.11|28324.11|0
1607004280000|2020-12-03 14:04:40|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|28328.42|0
1607004290000|2020-12-03 14:04:50|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|28332.73|0
1607004320000|2020-12-03 14:05:20|28319.81|28319.81|28319.81|28319.81|28319.81|28319.81|28319.81|28319.81|0
1607004340000|2020-12-03 14:05:40|28321.59|28321.59|28328.42|28328.42|28328.42|28328.42|28319.81|28319.81|0
1607004350000|2020-12-03 14:05:50|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|28324.11|0
1607004360000|2020-12-03 14:06:00|28327.67|28327.67|28331.98|28331.98|28331.98|28331.98|28327.67|28327.67|0
1607004420000|2020-12-03 14:07:00|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1607004430000|2020-12-03 14:07:10|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1607004440000|2020-12-03 14:07:20|28334.51|28334.51|28347.42|28347.42|28347.42|28347.42|28334.51|28334.51|0
1607004450000|2020-12-03 14:07:30|28343.12|28343.12|28343.12|28343.12|28343.12|28343.12|28343.12|28343.12|0
1607004470000|2020-12-03 14:07:50|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|28338.81|0
1607004500000|2020-12-03 14:08:20|28333.48|28333.48|28329.17|28329.17|28333.48|28333.48|28329.17|28329.17|0
1607004510000|2020-12-03 14:08:30|28339.56|28339.56|28341.34|28341.34|28341.34|28341.34|28339.56|28339.56|0
1607004520000|2020-12-03 14:08:40|28345.65|28345.65|28345.65|28345.65|28345.65|28345.65|28345.65|28345.65|0
1607004530000|2020-12-03 14:08:50|28347.42|28347.42|28338.81|28338.81|28347.42|28347.42|28338.81|28338.81|0
1607004540000|2020-12-03 14:09:00|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|28330.2|0
1607004550000|2020-12-03 14:09:10|28334.51|28334.51|28334.51|28334.51|28334.51|28334.51|28334.51|28334.51|0
1607004580000|2020-12-03 14:09:40|28340.59|28340.59|28340.59|28340.59|28340.59|28340.59|28340.59|28340.59|0
1607004590000|2020-12-03 14:09:50|28336.28|28336.28|28336.28|28336.28|28336.28|28336.28|28336.28|28336.28|0
1607004600000|2020-12-03 14:10:00|28340.59|28340.59|28340.59|28340.59|28340.59|28340.59|28340.59|28340.59|0
1607004620000|2020-12-03 14:10:20|28344.9|28344.9|28344.9|28344.9|28344.9|28344.9|28344.9|28344.9|0
1607004630000|2020-12-03 14:10:30|28348.45|28348.45|28350.23|28350.23|28350.23|28350.23|28348.45|28348.45|0
1607004650000|2020-12-03 14:10:50|28348.45|28348.45|28339.84|28339.84|28348.45|28348.45|28339.84|28339.84|0
1607004710000|2020-12-03 14:11:50|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|0
1607004740000|2020-12-03 14:12:20|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|0
1607004750000|2020-12-03 14:12:30|28337.31|28337.31|28341.61|28341.61|28341.61|28341.61|28337.31|28337.31|0
1607004820000|2020-12-03 14:13:40|28339.84|28339.84|28339.84|28339.84|28339.84|28339.84|28339.84|28339.84|0
1607004850000|2020-12-03 14:14:10|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|0
1607004900000|2020-12-03 14:15:00|28331.22|28331.22|28335.53|28335.53|28335.53|28335.53|28326.92|28326.92|0
1607004910000|2020-12-03 14:15:10|28339.09|28339.09|28335.53|28335.53|28339.09|28339.09|28335.53|28335.53|0
1607004930000|2020-12-03 14:15:30|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|0
1607004940000|2020-12-03 14:15:40|28333|28333|28333|28333|28333|28333|28333|28333|0
1607004950000|2020-12-03 14:15:50|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|0
1607004980000|2020-12-03 14:16:20|28326.92|28326.92|28326.92|28326.92|28326.92|28326.92|28326.92|28326.92|0
1607005070000|2020-12-03 14:17:50|28325.14|28325.14|28323.36|28323.36|28325.14|28325.14|28323.36|28323.36|0
1607005080000|2020-12-03 14:18:00|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|28321.59|0
1607005090000|2020-12-03 14:18:10|28317.28|28317.28|28317.28|28317.28|28317.28|28317.28|28317.28|28317.28|0
1607005120000|2020-12-03 14:18:40|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|0
1607005130000|2020-12-03 14:18:50|28308.67|28308.67|28308.67|28308.67|28308.67|28308.67|28308.67|28308.67|0
1607005160000|2020-12-03 14:19:20|28312.97|28312.97|28310.44|28310.44|28312.97|28312.97|28310.44|28310.44|0
1607005170000|2020-12-03 14:19:30|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|0
1607005180000|2020-12-03 14:19:40|28300.05|28300.05|28301.83|28301.83|28301.83|28301.83|28300.05|28300.05|0
1607005240000|2020-12-03 14:20:40|28297.53|28297.53|28299.3|28299.3|28299.3|28299.3|28297.53|28297.53|0
1607005260000|2020-12-03 14:21:00|28295|28295|28295|28295|28295|28295|28295|28295|0
1607005300000|2020-12-03 14:21:40|28299.3|28299.3|28299.3|28299.3|28299.3|28299.3|28299.3|28299.3|0
1607005310000|2020-12-03 14:21:50|28303.61|28303.61|28299.3|28299.3|28303.61|28303.61|28299.3|28299.3|0
1607005330000|2020-12-03 14:22:10|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|0
1607005340000|2020-12-03 14:22:20|28305.39|28305.39|28305.39|28305.39|28305.39|28305.39|28305.39|28305.39|0
1607005350000|2020-12-03 14:22:30|28309.69|28309.69|28309.69|28309.69|28309.69|28309.69|28309.69|28309.69|0
1607005360000|2020-12-03 14:22:40|28305.39|28305.39|28305.39|28305.39|28305.39|28305.39|28305.39|28305.39|0
1607005370000|2020-12-03 14:22:50|28296.77|28296.77|28296.77|28296.77|28296.77|28296.77|28296.77|28296.77|0
1607005390000|2020-12-03 14:23:10|28295|28295|28295|28295|28295|28295|28295|28295|0
1607005400000|2020-12-03 14:23:20|28290.69|28290.69|28288.91|28288.91|28290.69|28290.69|28288.91|28288.91|0
1607005420000|2020-12-03 14:23:40|28287.14|28287.14|28288.91|28288.91|28288.91|28288.91|28287.14|28287.14|0
1607005450000|2020-12-03 14:24:10|28293.22|28293.22|28293.22|28293.22|28293.22|28293.22|28293.22|28293.22|0
1607005470000|2020-12-03 14:24:30|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|0
1607005500000|2020-12-03 14:25:00|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|0
1607005550000|2020-12-03 14:25:50|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|0
1607005560000|2020-12-03 14:26:00|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|0
1607005570000|2020-12-03 14:26:10|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|0
1607005590000|2020-12-03 14:26:30|28307.92|28307.92|28312.22|28312.22|28312.22|28312.22|28307.92|28307.92|0
1607005610000|2020-12-03 14:26:50|28320.83|28320.83|28320.83|28320.83|28320.83|28320.83|28320.83|28320.83|0
1607005620000|2020-12-03 14:27:00|28322.61|28322.61|28314|28314|28322.61|28322.61|28314|28314|0
1607005660000|2020-12-03 14:27:40|28315.78|28315.78|28315.78|28315.78|28315.78|28315.78|28315.78|28315.78|0
1607005690000|2020-12-03 14:28:10|28309.69|28309.69|28306.14|28306.14|28309.69|28309.69|28306.14|28306.14|0
1607005700000|2020-12-03 14:28:20|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|0
1607005710000|2020-12-03 14:28:30|28297.53|28297.53|28301.83|28301.83|28301.83|28301.83|28297.53|28297.53|0
1607005720000|2020-12-03 14:28:40|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|0
1607005780000|2020-12-03 14:29:40|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|0
1607005790000|2020-12-03 14:29:50|28300.05|28300.05|28298.28|28298.28|28300.05|28300.05|28298.28|28298.28|0
1607005800000|2020-12-03 14:30:00|28293.97|28293.97|28293.97|28293.97|28293.97|28293.97|28293.97|28293.97|0
1607005810000|2020-12-03 14:30:10|28289.66|28289.66|28289.66|28289.66|28289.66|28289.66|28289.66|28289.66|0
1607005820000|2020-12-03 14:30:20|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|0
1607005830000|2020-12-03 14:30:30|28283.58|28283.58|28274.97|28274.97|28283.58|28283.58|28274.97|28274.97|0
1607005870000|2020-12-03 14:31:10|28276.75|28276.75|28274.97|28274.97|28276.75|28276.75|28274.97|28274.97|0
1607005880000|2020-12-03 14:31:20|28270.66|28270.66|28262.8|28262.8|28270.66|28270.66|28262.8|28262.8|0
1607005890000|2020-12-03 14:31:30|28273.19|28273.19|28277.5|28277.5|28277.5|28277.5|28273.19|28273.19|0
1607005920000|2020-12-03 14:32:00|28268.88|28268.88|28277.5|28277.5|28277.5|28277.5|28268.88|28268.88|0
1607005930000|2020-12-03 14:32:10|28286.11|28286.11|28281.8|28281.8|28286.11|28286.11|28281.8|28281.8|0
1607005950000|2020-12-03 14:32:30|28290.42|28290.42|28293.97|28293.97|28293.97|28293.97|28290.42|28290.42|0
1607005960000|2020-12-03 14:32:40|28298.28|28298.28|28298.28|28298.28|28298.28|28298.28|28298.28|28298.28|0
1607005970000|2020-12-03 14:32:50|28302.58|28302.58|28306.89|28306.89|28306.89|28306.89|28302.58|28302.58|0
1607005980000|2020-12-03 14:33:00|28308.67|28308.67|28310.44|28310.44|28310.44|28310.44|28308.67|28308.67|0
1607005990000|2020-12-03 14:33:10|28314.75|28314.75|28319.06|28319.06|28319.06|28319.06|28314.75|28314.75|0
1607006030000|2020-12-03 14:33:50|28323.36|28323.36|28325.14|28325.14|28325.14|28325.14|28323.36|28323.36|0
1607006040000|2020-12-03 14:34:00|28323.36|28323.36|28323.36|28323.36|28323.36|28323.36|28323.36|28323.36|0
1607006050000|2020-12-03 14:34:10|28325.14|28325.14|28325.14|28325.14|28325.14|28325.14|28325.14|28325.14|0
1607006060000|2020-12-03 14:34:20|28320.83|28320.83|28323.36|28323.36|28323.36|28323.36|28319.06|28319.06|0
1607006070000|2020-12-03 14:34:30|28319.06|28319.06|28319.06|28319.06|28319.06|28319.06|28314.75|28314.75|0
1607006100000|2020-12-03 14:35:00|28314.75|28314.75|28304.36|28304.36|28314.75|28314.75|28304.36|28304.36|0
1607006110000|2020-12-03 14:35:10|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|0
1607006120000|2020-12-03 14:35:20|28301.83|28301.83|28300.05|28300.05|28301.83|28301.83|28300.05|28300.05|0
1607006130000|2020-12-03 14:35:30|28304.36|28304.36|28302.58|28302.58|28304.36|28304.36|28302.58|28302.58|0
1607006140000|2020-12-03 14:35:40|28293.97|28293.97|28289.66|28289.66|28293.97|28293.97|28289.66|28289.66|0
1607006150000|2020-12-03 14:35:50|28298.28|28298.28|28308.67|28308.67|28308.67|28308.67|28298.28|28298.28|0
1607006160000|2020-12-03 14:36:00|28304.36|28304.36|28302.58|28302.58|28304.36|28304.36|28302.58|28302.58|0
1607006170000|2020-12-03 14:36:10|28306.89|28306.89|28315.5|28315.5|28315.5|28315.5|28306.89|28306.89|0
1607006180000|2020-12-03 14:36:20|28311.2|28311.2|28311.2|28311.2|28311.2|28311.2|28311.2|28311.2|0
1607006190000|2020-12-03 14:36:30|28305.11|28305.11|28305.11|28305.11|28305.11|28305.11|28305.11|28305.11|0
1607006210000|2020-12-03 14:36:50|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|0
1607006220000|2020-12-03 14:37:00|28290.42|28290.42|28286.11|28286.11|28290.42|28290.42|28286.11|28286.11|0
1607006240000|2020-12-03 14:37:20|28287.89|28287.89|28282.83|28282.83|28289.66|28289.66|28281.05|28281.05|0
1607006250000|2020-12-03 14:37:30|28287.14|28287.14|28291.44|28291.44|28291.44|28291.44|28287.14|28287.14|0
1607006260000|2020-12-03 14:37:40|28293.22|28293.22|28297.53|28297.53|28297.53|28297.53|28293.22|28293.22|0
1607006290000|2020-12-03 14:38:10|28301.83|28301.83|28310.44|28310.44|28310.44|28310.44|28301.83|28301.83|0
1607006300000|2020-12-03 14:38:20|28314.75|28314.75|28310.44|28310.44|28314.75|28314.75|28310.44|28310.44|0
1607006320000|2020-12-03 14:38:40|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|0
1607006350000|2020-12-03 14:39:10|28297.53|28297.53|28295.75|28295.75|28297.53|28297.53|28295.75|28295.75|0
1607006370000|2020-12-03 14:39:30|28300.05|28300.05|28304.36|28304.36|28304.36|28304.36|28300.05|28300.05|0
1607006390000|2020-12-03 14:39:50|28308.67|28308.67|28312.97|28312.97|28312.97|28312.97|28308.67|28308.67|0
1607006400000|2020-12-03 14:40:00|28317.28|28317.28|28312.97|28312.97|28317.28|28317.28|28312.97|28312.97|0
1607006410000|2020-12-03 14:40:10|28321.59|28321.59|28317.28|28317.28|28321.59|28321.59|28317.28|28317.28|0
1607006430000|2020-12-03 14:40:30|28312.97|28312.97|28308.67|28308.67|28312.97|28312.97|28308.67|28308.67|0
1607006440000|2020-12-03 14:40:40|28314.75|28314.75|28311.2|28311.2|28314.75|28314.75|28311.2|28311.2|0
1607006450000|2020-12-03 14:40:50|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|28312.97|0
1607006460000|2020-12-03 14:41:00|28295.75|28295.75|28295.75|28295.75|28295.75|28295.75|28295.75|28295.75|0
1607006470000|2020-12-03 14:41:10|28304.36|28304.36|28304.36|28304.36|28304.36|28304.36|28304.36|28304.36|0
1607006490000|2020-12-03 14:41:30|28300.05|28300.05|28287.89|28287.89|28300.05|28300.05|28287.89|28287.89|0
1607006520000|2020-12-03 14:42:00|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|0
1607006540000|2020-12-03 14:42:20|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|0
1607006550000|2020-12-03 14:42:30|28284.33|28284.33|28281.8|28281.8|28286.11|28286.11|28281.8|28281.8|0
1607006560000|2020-12-03 14:42:40|28277.5|28277.5|28279.27|28279.27|28279.27|28279.27|28277.5|28277.5|0
1607006580000|2020-12-03 14:43:00|28281.05|28281.05|28295.75|28295.75|28295.75|28295.75|28281.05|28281.05|0
1607006600000|2020-12-03 14:43:20|28300.05|28300.05|28304.36|28304.36|28304.36|28304.36|28300.05|28300.05|0
1607006620000|2020-12-03 14:43:40|28300.05|28300.05|28304.36|28304.36|28304.36|28304.36|28300.05|28300.05|0
1607006630000|2020-12-03 14:43:50|28308.67|28308.67|28308.67|28308.67|28308.67|28308.67|28308.67|28308.67|0
1607006650000|2020-12-03 14:44:10|28304.36|28304.36|28317.28|28317.28|28317.28|28317.28|28304.36|28304.36|0
1607006660000|2020-12-03 14:44:20|28308.67|28308.67|28304.36|28304.36|28308.67|28308.67|28304.36|28304.36|0
1607006670000|2020-12-03 14:44:30|28300.05|28300.05|28300.05|28300.05|28300.05|28300.05|28300.05|28300.05|0
1607006700000|2020-12-03 14:45:00|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|28301.83|0
1607006750000|2020-12-03 14:45:50|28297.53|28297.53|28295.75|28295.75|28297.53|28297.53|28295.75|28295.75|0
1607006790000|2020-12-03 14:46:30|28300.05|28300.05|28287.14|28287.14|28300.05|28300.05|28287.14|28287.14|0
1607006850000|2020-12-03 14:47:30|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28287.14|28287.14|0
1607006870000|2020-12-03 14:47:50|28293.22|28293.22|28288.91|28288.91|28293.22|28293.22|28288.91|28288.91|0
1607006890000|2020-12-03 14:48:10|28293.22|28293.22|28293.22|28293.22|28293.22|28293.22|28288.91|28288.91|0
1607006900000|2020-12-03 14:48:20|28296.77|28296.77|28298.55|28298.55|28298.55|28298.55|28296.77|28296.77|0
1607006920000|2020-12-03 14:48:40|28294.25|28294.25|28279.55|28279.55|28294.25|28294.25|28279.55|28279.55|0
1607006940000|2020-12-03 14:49:00|28277.77|28277.77|28269.91|28269.91|28277.77|28277.77|28269.91|28269.91|0
1607006950000|2020-12-03 14:49:10|28268.13|28268.13|28265.6|28265.6|28268.13|28268.13|28263.83|28263.83|0
1607006960000|2020-12-03 14:49:20|28261.3|28261.3|28261.3|28261.3|28261.3|28261.3|28261.3|28261.3|0
1607006970000|2020-12-03 14:49:30|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|0
1607007000000|2020-12-03 14:50:00|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|0
1607007010000|2020-12-03 14:50:10|28263.07|28263.07|28252.68|28252.68|28263.07|28263.07|28252.68|28252.68|0
1607007020000|2020-12-03 14:50:20|28261.3|28261.3|28256.99|28256.99|28261.3|28261.3|28256.99|28256.99|0
1607007030000|2020-12-03 14:50:30|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|0
1607007060000|2020-12-03 14:51:00|28250.91|28250.91|28256.24|28256.24|28256.24|28256.24|28248.38|28248.38|0
1607007080000|2020-12-03 14:51:20|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|0
1607007100000|2020-12-03 14:51:40|28260.55|28260.55|28260.55|28260.55|28260.55|28260.55|28260.55|28260.55|0
1607007130000|2020-12-03 14:52:10|28264.85|28264.85|28273.47|28273.47|28277.77|28277.77|28264.85|28264.85|0
1607007160000|2020-12-03 14:52:40|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|0
1607007200000|2020-12-03 14:53:20|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|0
1607007210000|2020-12-03 14:53:30|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|0
1607007230000|2020-12-03 14:53:50|28267.38|28267.38|28263.07|28263.07|28267.38|28267.38|28263.07|28263.07|0
1607007240000|2020-12-03 14:54:00|28254.46|28254.46|28250.91|28250.91|28254.46|28254.46|28250.91|28250.91|0
1607007250000|2020-12-03 14:54:10|28252.68|28252.68|28261.3|28261.3|28261.3|28261.3|28252.68|28252.68|0
1607007260000|2020-12-03 14:54:20|28263.07|28263.07|28267.38|28267.38|28267.38|28267.38|28263.07|28263.07|0
1607007320000|2020-12-03 14:55:20|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|0
1607007330000|2020-12-03 14:55:30|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|0
1607007380000|2020-12-03 14:56:20|28277.77|28277.77|28285.63|28285.63|28285.63|28285.63|28277.77|28277.77|0
1607007390000|2020-12-03 14:56:30|28289.94|28289.94|28294.25|28294.25|28294.25|28294.25|28289.94|28289.94|0
1607007400000|2020-12-03 14:56:40|28298.55|28298.55|28294.25|28294.25|28298.55|28298.55|28294.25|28294.25|0
1607007420000|2020-12-03 14:57:00|28289.94|28289.94|28289.94|28289.94|28289.94|28289.94|28289.94|28289.94|0
1607007430000|2020-12-03 14:57:10|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|0
1607007450000|2020-12-03 14:57:30|28296.02|28296.02|28297.8|28297.8|28297.8|28297.8|28296.02|28296.02|0
1607007460000|2020-12-03 14:57:40|28296.02|28296.02|28291.72|28291.72|28296.02|28296.02|28291.72|28291.72|0
1607007500000|2020-12-03 14:58:20|28296.02|28296.02|28296.02|28296.02|28296.02|28296.02|28296.02|28296.02|0
1607007530000|2020-12-03 14:58:50|28304.64|28304.64|28289.19|28289.19|28304.64|28304.64|28289.19|28289.19|0
1607007540000|2020-12-03 14:59:00|28284.88|28284.88|28284.88|28284.88|28289.19|28289.19|28284.88|28284.88|0
1607007550000|2020-12-03 14:59:10|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|0
1607007580000|2020-12-03 14:59:40|28293.49|28293.49|28293.49|28293.49|28293.49|28293.49|28293.49|28293.49|0
1607007590000|2020-12-03 14:59:50|28297.05|28297.05|28297.05|28297.05|28297.05|28297.05|28297.05|28297.05|0
1607007600000|2020-12-03 15:00:00|28305.66|28305.66|28292.74|28292.74|28305.66|28305.66|28292.74|28292.74|0
1607007610000|2020-12-03 15:00:10|28288.44|28288.44|28286.66|28286.66|28288.44|28288.44|28286.66|28286.66|0
1607007620000|2020-12-03 15:00:20|28278.05|28278.05|28276.27|28276.27|28278.05|28278.05|28276.27|28276.27|0
1607007640000|2020-12-03 15:00:40|28280.57|28280.57|28280.57|28280.57|28280.57|28280.57|28280.57|28280.57|0
1607007650000|2020-12-03 15:00:50|28278.8|28278.8|28283.1|28283.1|28283.1|28283.1|28278.8|28278.8|0
1607007680000|2020-12-03 15:01:20|28287.41|28287.41|28287.41|28287.41|28287.41|28287.41|28287.41|28287.41|0
1607007690000|2020-12-03 15:01:30|28291.72|28291.72|28296.02|28296.02|28296.02|28296.02|28291.72|28291.72|0
1607007700000|2020-12-03 15:01:40|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|0
1607007720000|2020-12-03 15:02:00|28285.63|28285.63|28293.49|28293.49|28294.25|28294.25|28285.63|28285.63|0
1607007730000|2020-12-03 15:02:10|28297.8|28297.8|28302.11|28302.11|28302.11|28302.11|28297.8|28297.8|0
1607007740000|2020-12-03 15:02:20|28303.88|28303.88|28303.88|28303.88|28303.88|28303.88|28303.88|28303.88|0
1607007750000|2020-12-03 15:02:30|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|0
1607007770000|2020-12-03 15:02:50|28316.8|28316.8|28315.03|28315.03|28316.8|28316.8|28315.03|28315.03|0
1607007780000|2020-12-03 15:03:00|28310.72|28310.72|28306.41|28306.41|28310.72|28310.72|28306.41|28306.41|0
1607007790000|2020-12-03 15:03:10|28304.64|28304.64|28304.64|28304.64|28304.64|28304.64|28304.64|28304.64|0
1607007800000|2020-12-03 15:03:20|28296.02|28296.02|28300.33|28300.33|28300.33|28300.33|28296.02|28296.02|0
1607007810000|2020-12-03 15:03:30|28291.72|28291.72|28289.94|28289.94|28291.72|28291.72|28289.94|28289.94|0
1607007820000|2020-12-03 15:03:40|28294.25|28294.25|28296.02|28296.02|28296.02|28296.02|28289.94|28289.94|0
1607007840000|2020-12-03 15:04:00|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28289.94|28289.94|0
1607007850000|2020-12-03 15:04:10|28289.94|28289.94|28275.24|28275.24|28289.94|28289.94|28275.24|28275.24|0
1607007860000|2020-12-03 15:04:20|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|0
1607007910000|2020-12-03 15:05:10|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|0
1607007920000|2020-12-03 15:05:20|28264.85|28264.85|28256.24|28256.24|28264.85|28264.85|28256.24|28256.24|0
1607007930000|2020-12-03 15:05:30|28254.46|28254.46|28254.46|28254.46|28254.46|28254.46|28254.46|28254.46|0
1607007940000|2020-12-03 15:05:40|28250.16|28250.16|28250.16|28250.16|28250.16|28250.16|28250.16|28250.16|0
1607007950000|2020-12-03 15:05:50|28254.46|28254.46|28252.68|28252.68|28254.46|28254.46|28252.68|28252.68|0
1607007960000|2020-12-03 15:06:00|28256.99|28256.99|28270.94|28270.94|28270.94|28270.94|28256.99|28256.99|0
1607007970000|2020-12-03 15:06:10|28269.16|28269.16|28275.24|28275.24|28275.24|28275.24|28269.16|28269.16|0
1607007980000|2020-12-03 15:06:20|28278.8|28278.8|28278.8|28278.8|28278.8|28278.8|28278.8|28278.8|0
1607007990000|2020-12-03 15:06:30|28277.02|28277.02|28268.41|28268.41|28277.02|28277.02|28268.41|28268.41|0
1607008000000|2020-12-03 15:06:40|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|0
1607008010000|2020-12-03 15:06:50|28256.24|28256.24|28260.55|28260.55|28260.55|28260.55|28256.24|28256.24|0
1607008020000|2020-12-03 15:07:00|28264.85|28264.85|28269.16|28269.16|28269.16|28269.16|28264.85|28264.85|0
1607008060000|2020-12-03 15:07:40|28273.47|28273.47|28277.77|28277.77|28277.77|28277.77|28273.47|28273.47|0
1607008070000|2020-12-03 15:07:50|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|0
1607008080000|2020-12-03 15:08:00|28269.16|28269.16|28264.85|28264.85|28269.16|28269.16|28264.85|28264.85|0
1607008090000|2020-12-03 15:08:10|28261.3|28261.3|28261.3|28261.3|28261.3|28261.3|28261.3|28261.3|0
1607008110000|2020-12-03 15:08:30|28263.07|28263.07|28264.85|28264.85|28264.85|28264.85|28263.07|28263.07|0
1607008120000|2020-12-03 15:08:40|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|0
1607008140000|2020-12-03 15:09:00|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|28273.47|0
1607008150000|2020-12-03 15:09:10|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|28277.77|0
1607008160000|2020-12-03 15:09:20|28282.08|28282.08|28282.08|28282.08|28282.08|28282.08|28282.08|28282.08|0
1607008170000|2020-12-03 15:09:30|28286.38|28286.38|28300.33|28300.33|28300.33|28300.33|28286.38|28286.38|0
1607008180000|2020-12-03 15:09:40|28296.02|28296.02|28287.41|28287.41|28296.02|28296.02|28287.41|28287.41|0
1607008200000|2020-12-03 15:10:00|28291.72|28291.72|28287.41|28287.41|28291.72|28291.72|28287.41|28287.41|0
1607008220000|2020-12-03 15:10:20|28283.1|28283.1|28281.33|28281.33|28283.1|28283.1|28281.33|28281.33|0
1607008240000|2020-12-03 15:10:40|28277.02|28277.02|28291.72|28291.72|28291.72|28291.72|28277.02|28277.02|0
1607008260000|2020-12-03 15:11:00|28287.41|28287.41|28283.1|28283.1|28287.41|28287.41|28283.1|28283.1|0
1607008270000|2020-12-03 15:11:10|28287.41|28287.41|28287.41|28287.41|28287.41|28287.41|28287.41|28287.41|0
1607008280000|2020-12-03 15:11:20|28283.1|28283.1|28283.1|28283.1|28283.1|28283.1|28283.1|28283.1|0
1607008290000|2020-12-03 15:11:30|28287.41|28287.41|28289.19|28289.19|28289.19|28289.19|28287.41|28287.41|0
1607008320000|2020-12-03 15:12:00|28284.88|28284.88|28284.88|28284.88|28284.88|28284.88|28284.88|28284.88|0
1607008330000|2020-12-03 15:12:10|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|0
1607008340000|2020-12-03 15:12:20|28292.74|28292.74|28292.74|28292.74|28292.74|28292.74|28292.74|28292.74|0
1607008350000|2020-12-03 15:12:30|28297.05|28297.05|28297.05|28297.05|28297.05|28297.05|28297.05|28297.05|0
1607008370000|2020-12-03 15:12:50|28301.36|28301.36|28305.66|28305.66|28305.66|28305.66|28301.36|28301.36|0
1607008380000|2020-12-03 15:13:00|28309.97|28309.97|28316.05|28316.05|28316.05|28316.05|28309.97|28309.97|0
1607008390000|2020-12-03 15:13:10|28311.75|28311.75|28311.75|28311.75|28311.75|28311.75|28311.75|28311.75|0
1607008410000|2020-12-03 15:13:30|28316.05|28316.05|28316.05|28316.05|28316.05|28316.05|28316.05|28316.05|0
1607008420000|2020-12-03 15:13:40|28320.36|28320.36|28320.36|28320.36|28320.36|28320.36|28320.36|28320.36|0
1607008430000|2020-12-03 15:13:50|28316.05|28316.05|28307.44|28307.44|28316.05|28316.05|28307.44|28307.44|0
1607008440000|2020-12-03 15:14:00|28311.75|28311.75|28311.75|28311.75|28311.75|28311.75|28311.75|28311.75|0
1607008450000|2020-12-03 15:14:10|28317.83|28317.83|28326.44|28326.44|28326.44|28326.44|28317.83|28317.83|0
1607008500000|2020-12-03 15:15:00|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|0
1607008530000|2020-12-03 15:15:30|28325.69|28325.69|28330|28330|28330|28330|28325.69|28325.69|0
1607008550000|2020-12-03 15:15:50|28334.3|28334.3|28334.3|28334.3|28334.3|28334.3|28334.3|28334.3|0
1607008560000|2020-12-03 15:16:00|28347.22|28347.22|28342.92|28342.92|28347.22|28347.22|28342.92|28342.92|0
1607008570000|2020-12-03 15:16:10|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|0
1607008580000|2020-12-03 15:16:20|28350.78|28350.78|28355.08|28355.08|28355.08|28355.08|28350.78|28350.78|0
1607008590000|2020-12-03 15:16:30|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|0
1607008610000|2020-12-03 15:16:50|28359.39|28359.39|28363.7|28363.7|28363.7|28363.7|28359.39|28359.39|0
1607008620000|2020-12-03 15:17:00|28359.39|28359.39|28355.08|28355.08|28359.39|28359.39|28355.08|28355.08|0
1607008630000|2020-12-03 15:17:10|28356.86|28356.86|28356.86|28356.86|28356.86|28356.86|28356.86|28356.86|0
1607008640000|2020-12-03 15:17:20|28358.64|28358.64|28362.94|28362.94|28362.94|28362.94|28358.64|28358.64|0
1607008650000|2020-12-03 15:17:30|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607008660000|2020-12-03 15:17:40|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|0
1607008670000|2020-12-03 15:17:50|28373.33|28373.33|28373.33|28373.33|28373.33|28373.33|28373.33|28373.33|0
1607008690000|2020-12-03 15:18:10|28369.03|28369.03|28360.42|28360.42|28369.03|28369.03|28356.11|28356.11|0
1607008730000|2020-12-03 15:18:50|28356.11|28356.11|28362.19|28362.19|28362.19|28362.19|28356.11|28356.11|0
1607008740000|2020-12-03 15:19:00|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1607008750000|2020-12-03 15:19:10|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|0
1607008760000|2020-12-03 15:19:20|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1607008780000|2020-12-03 15:19:40|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|0
1607008790000|2020-12-03 15:19:50|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1607008800000|2020-12-03 15:20:00|28353.58|28353.58|28349.27|28349.27|28353.58|28353.58|28349.27|28349.27|0
1607008820000|2020-12-03 15:20:20|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|0
1607008830000|2020-12-03 15:20:30|28355.36|28355.36|28359.66|28359.66|28359.66|28359.66|28355.36|28355.36|0
1607008860000|2020-12-03 15:21:00|28355.36|28355.36|28355.36|28355.36|28355.36|28355.36|28351.05|28351.05|0
1607008890000|2020-12-03 15:21:30|28359.66|28359.66|28363.97|28363.97|28363.97|28363.97|28359.66|28359.66|0
1607008900000|2020-12-03 15:21:40|28365.75|28365.75|28376.14|28376.14|28376.14|28376.14|28365.75|28365.75|0
1607008930000|2020-12-03 15:22:10|28380.44|28380.44|28384.75|28384.75|28384.75|28384.75|28380.44|28380.44|0
1607008960000|2020-12-03 15:22:40|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1607008970000|2020-12-03 15:22:50|28384.75|28384.75|28380.44|28380.44|28384.75|28384.75|28380.44|28380.44|0
1607008980000|2020-12-03 15:23:00|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28376.89|28376.89|0
1607008990000|2020-12-03 15:23:10|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|0
1607009000000|2020-12-03 15:23:20|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|0
1607009010000|2020-12-03 15:23:30|28381.2|28381.2|28376.89|28376.89|28381.2|28381.2|28376.89|28376.89|0
1607009020000|2020-12-03 15:23:40|28372.58|28372.58|28376.89|28376.89|28376.89|28376.89|28372.58|28372.58|0
1607009070000|2020-12-03 15:24:30|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|0
1607009090000|2020-12-03 15:24:50|28374.36|28374.36|28365.75|28365.75|28374.36|28374.36|28365.75|28365.75|0
1607009100000|2020-12-03 15:25:00|28367.53|28367.53|28371.83|28371.83|28371.83|28371.83|28367.53|28367.53|0
1607009140000|2020-12-03 15:25:40|28367.53|28367.53|28367.53|28367.53|28367.53|28367.53|28367.53|28367.53|0
1607009160000|2020-12-03 15:26:00|28363.22|28363.22|28369.3|28369.3|28369.3|28369.3|28363.22|28363.22|0
1607009200000|2020-12-03 15:26:40|28372.86|28372.86|28372.86|28372.86|28372.86|28372.86|28372.86|28372.86|0
1607009220000|2020-12-03 15:27:00|28377.16|28377.16|28377.16|28377.16|28377.16|28377.16|28377.16|28377.16|0
1607009230000|2020-12-03 15:27:10|28381.47|28381.47|28379.69|28379.69|28383.25|28383.25|28379.69|28379.69|0
1607009240000|2020-12-03 15:27:20|28373.61|28373.61|28373.61|28373.61|28373.61|28373.61|28373.61|28373.61|0
1607009270000|2020-12-03 15:27:50|28377.92|28377.92|28382.22|28382.22|28382.22|28382.22|28377.92|28377.92|0
1607009290000|2020-12-03 15:28:10|28386.53|28386.53|28386.53|28386.53|28390.83|28390.83|28386.53|28386.53|0
1607009310000|2020-12-03 15:28:30|28390.83|28390.83|28392.61|28392.61|28392.61|28392.61|28390.83|28390.83|0
1607009320000|2020-12-03 15:28:40|28396.92|28396.92|28396.92|28396.92|28396.92|28396.92|28396.92|28396.92|0
1607009330000|2020-12-03 15:28:50|28400.47|28400.47|28400.47|28400.47|28400.47|28400.47|28400.47|28400.47|0
1607009340000|2020-12-03 15:29:00|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|0
1607009350000|2020-12-03 15:29:10|28403|28403|28403|28403|28403|28403|28403|28403|0
1607009360000|2020-12-03 15:29:20|28407.31|28407.31|28407.31|28407.31|28407.31|28407.31|28407.31|28407.31|0
1607009400000|2020-12-03 15:30:00|28403|28403|28398.7|28398.7|28403|28403|28398.7|28398.7|0
1607009430000|2020-12-03 15:30:30|28403|28403|28403|28403|28403|28403|28403|28403|0
1607009440000|2020-12-03 15:30:40|28401.22|28401.22|28399.45|28399.45|28401.22|28401.22|28399.45|28399.45|0
1607009460000|2020-12-03 15:31:00|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|0
1607009530000|2020-12-03 15:32:10|28406.28|28406.28|28397.67|28397.67|28406.28|28406.28|28397.67|28397.67|0
1607009590000|2020-12-03 15:33:10|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|0
1607009620000|2020-12-03 15:33:40|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|0
1607009640000|2020-12-03 15:34:00|28393.36|28393.36|28391.59|28391.59|28393.36|28393.36|28391.59|28391.59|0
1607009660000|2020-12-03 15:34:20|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|0
1607009680000|2020-12-03 15:34:40|28395.14|28395.14|28395.14|28395.14|28395.14|28395.14|28395.14|28395.14|0
1607009690000|2020-12-03 15:34:50|28399.45|28399.45|28399.45|28399.45|28399.45|28399.45|28399.45|28399.45|0
1607009700000|2020-12-03 15:35:00|28395.14|28395.14|28395.14|28395.14|28399.45|28399.45|28395.14|28395.14|0
1607009720000|2020-12-03 15:35:20|28393.36|28393.36|28390.83|28390.83|28393.36|28393.36|28389.06|28389.06|0
1607009730000|2020-12-03 15:35:30|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|0
1607009740000|2020-12-03 15:35:40|28365|28365|28360.69|28360.69|28365|28365|28360.69|28360.69|0
1607009750000|2020-12-03 15:35:50|28356.38|28356.38|28356.38|28356.38|28356.38|28356.38|28356.38|28356.38|0
1607009770000|2020-12-03 15:36:10|28352.83|28352.83|28365.75|28365.75|28365.75|28365.75|28352.83|28352.83|0
1607009790000|2020-12-03 15:36:30|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|0
1607009800000|2020-12-03 15:36:40|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|0
1607009830000|2020-12-03 15:37:10|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|0
1607009850000|2020-12-03 15:37:30|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|0
1607009860000|2020-12-03 15:37:40|28367.53|28367.53|28358.91|28358.91|28367.53|28367.53|28358.91|28358.91|0
1607009880000|2020-12-03 15:38:00|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|0
1607009910000|2020-12-03 15:38:30|28359.94|28359.94|28359.94|28359.94|28359.94|28359.94|28359.94|28359.94|0
1607009930000|2020-12-03 15:38:50|28358.16|28358.16|28353.85|28353.85|28358.16|28358.16|28353.85|28353.85|0
1607009960000|2020-12-03 15:39:20|28349.55|28349.55|28349.55|28349.55|28349.55|28349.55|28349.55|28349.55|0
1607009970000|2020-12-03 15:39:30|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|0
1607009990000|2020-12-03 15:39:50|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|0
1607010000000|2020-12-03 15:40:00|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|28347.77|0
1607010010000|2020-12-03 15:40:10|28339.91|28339.91|28339.91|28339.91|28339.91|28339.91|28339.91|28339.91|0
1607010020000|2020-12-03 15:40:20|28335.6|28335.6|28333.83|28333.83|28335.6|28335.6|28333.83|28333.83|0
1607010030000|2020-12-03 15:40:30|28335.6|28335.6|28335.6|28335.6|28335.6|28335.6|28335.6|28335.6|0
1607010040000|2020-12-03 15:40:40|28339.91|28339.91|28348.52|28348.52|28348.52|28348.52|28339.91|28339.91|0
1607010050000|2020-12-03 15:40:50|28352.83|28352.83|28361.44|28361.44|28361.44|28361.44|28352.83|28352.83|0
1607010060000|2020-12-03 15:41:00|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|0
1607010090000|2020-12-03 15:41:30|28361.44|28361.44|28365.75|28365.75|28365.75|28365.75|28361.44|28361.44|0
1607010150000|2020-12-03 15:42:30|28367.53|28367.53|28367.53|28367.53|28367.53|28367.53|28367.53|28367.53|0
1607010200000|2020-12-03 15:43:20|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|0
1607010210000|2020-12-03 15:43:30|28376.14|28376.14|28376.14|28376.14|28376.14|28376.14|28376.14|28376.14|0
1607010260000|2020-12-03 15:44:20|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|0
1607010290000|2020-12-03 15:44:50|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|28378.67|0
1607010310000|2020-12-03 15:45:10|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|0
1607010330000|2020-12-03 15:45:30|28370.05|28370.05|28371.83|28371.83|28371.83|28371.83|28370.05|28370.05|0
1607010340000|2020-12-03 15:45:40|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|0
1607010350000|2020-12-03 15:45:50|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|0
1607010360000|2020-12-03 15:46:00|28370.05|28370.05|28362.19|28362.19|28370.05|28370.05|28362.19|28362.19|0
1607010370000|2020-12-03 15:46:10|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28354.33|28354.33|0
1607010410000|2020-12-03 15:46:50|28356.11|28356.11|28357.89|28357.89|28357.89|28357.89|28356.11|28356.11|0
1607010430000|2020-12-03 15:47:10|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|0
1607010470000|2020-12-03 15:47:50|28349.27|28349.27|28349.27|28349.27|28349.27|28349.27|28349.27|28349.27|0
1607010480000|2020-12-03 15:48:00|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28340.66|28340.66|0
1607010490000|2020-12-03 15:48:10|28349.27|28349.27|28345.72|28345.72|28349.27|28349.27|28345.72|28345.72|0
1607010500000|2020-12-03 15:48:20|28341.41|28341.41|28337.11|28337.11|28341.41|28341.41|28337.11|28337.11|0
1607010530000|2020-12-03 15:48:50|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|28341.41|0
1607010540000|2020-12-03 15:49:00|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|0
1607010570000|2020-12-03 15:49:30|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|0
1607010610000|2020-12-03 15:50:10|28348.25|28348.25|28343.94|28343.94|28348.25|28348.25|28343.94|28343.94|0
1607010620000|2020-12-03 15:50:20|28348.25|28348.25|28348.25|28348.25|28348.25|28348.25|28348.25|28348.25|0
1607010640000|2020-12-03 15:50:40|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|0
1607010650000|2020-12-03 15:50:50|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|0
1607010690000|2020-12-03 15:51:30|28359.39|28359.39|28359.39|28359.39|28359.39|28359.39|28359.39|28359.39|0
1607010700000|2020-12-03 15:51:40|28361.17|28361.17|28361.17|28361.17|28362.94|28362.94|28361.17|28361.17|0
1607010710000|2020-12-03 15:51:50|28362.94|28362.94|28361.17|28361.17|28362.94|28362.94|28361.17|28361.17|0
1607010720000|2020-12-03 15:52:00|28365.47|28365.47|28375.11|28375.11|28375.11|28375.11|28365.47|28365.47|0
1607010770000|2020-12-03 15:52:50|28370.81|28370.81|28366.5|28366.5|28370.81|28370.81|28366.5|28366.5|0
1607010790000|2020-12-03 15:53:10|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|0
1607010810000|2020-12-03 15:53:30|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|0
1607010820000|2020-12-03 15:53:40|28367.25|28367.25|28367.25|28367.25|28367.25|28367.25|28367.25|28367.25|0
1607010840000|2020-12-03 15:54:00|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|0
1607010850000|2020-12-03 15:54:10|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1607010870000|2020-12-03 15:54:30|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|0
1607010880000|2020-12-03 15:54:40|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|0
1607010890000|2020-12-03 15:54:50|28345.72|28345.72|28345.72|28345.72|28345.72|28345.72|28345.72|28345.72|0
1607010900000|2020-12-03 15:55:00|28343.94|28343.94|28337.86|28337.86|28343.94|28343.94|28337.86|28337.86|0
1607010930000|2020-12-03 15:55:30|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|0
1607010940000|2020-12-03 15:55:40|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|28343.94|0
1607010960000|2020-12-03 15:56:00|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|0
1607010970000|2020-12-03 15:56:10|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|28361.17|0
1607010990000|2020-12-03 15:56:30|28362.94|28362.94|28366.5|28366.5|28366.5|28366.5|28362.94|28362.94|0
1607011000000|2020-12-03 15:56:40|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|0
1607011010000|2020-12-03 15:56:50|28369.03|28369.03|28373.33|28373.33|28373.33|28373.33|28369.03|28369.03|0
1607011020000|2020-12-03 15:57:00|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607011050000|2020-12-03 15:57:30|28360.42|28360.42|28360.42|28360.42|28360.42|28360.42|28360.42|28360.42|0
1607011080000|2020-12-03 15:58:00|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607011090000|2020-12-03 15:58:10|28360.42|28360.42|28362.19|28362.19|28362.19|28362.19|28360.42|28360.42|0
1607011100000|2020-12-03 15:58:20|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|0
1607011110000|2020-12-03 15:58:30|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1607011120000|2020-12-03 15:58:40|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|0
1607011130000|2020-12-03 15:58:50|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1607011150000|2020-12-03 15:59:10|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|28344.97|0
1607011160000|2020-12-03 15:59:20|28349.27|28349.27|28353.58|28353.58|28353.58|28353.58|28349.27|28349.27|0
1607011180000|2020-12-03 15:59:40|28351.8|28351.8|28351.8|28351.8|28351.8|28351.8|28351.8|28351.8|0
1607011190000|2020-12-03 15:59:50|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|0
1607011200000|2020-12-03 16:00:00|28349.27|28349.27|28359.66|28359.66|28359.66|28359.66|28349.27|28349.27|0
1607011210000|2020-12-03 16:00:10|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|0
1607011220000|2020-12-03 16:00:20|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|0
1607011260000|2020-12-03 16:01:00|28363.97|28363.97|28368.28|28368.28|28368.28|28368.28|28363.97|28363.97|0
1607011290000|2020-12-03 16:01:30|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|0
1607011310000|2020-12-03 16:01:50|28368.28|28368.28|28363.97|28363.97|28368.28|28368.28|28363.97|28363.97|0
1607011320000|2020-12-03 16:02:00|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|0
1607011340000|2020-12-03 16:02:20|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|0
1607011350000|2020-12-03 16:02:30|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|0
1607011370000|2020-12-03 16:02:50|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|0
1607011380000|2020-12-03 16:03:00|28362.19|28362.19|28366.5|28366.5|28366.5|28366.5|28362.19|28362.19|0
1607011420000|2020-12-03 16:03:40|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|28368.28|0
1607011430000|2020-12-03 16:03:50|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|0
1607011460000|2020-12-03 16:04:20|28362.19|28362.19|28357.89|28357.89|28362.19|28362.19|28357.89|28357.89|0
1607011500000|2020-12-03 16:05:00|28356.11|28356.11|28351.8|28351.8|28356.11|28356.11|28351.8|28351.8|0
1607011510000|2020-12-03 16:05:10|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|0
1607011540000|2020-12-03 16:05:40|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|0
1607011550000|2020-12-03 16:05:50|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|28352.55|0
1607011560000|2020-12-03 16:06:00|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|0
1607011580000|2020-12-03 16:06:20|28352.55|28352.55|28348.25|28348.25|28352.55|28352.55|28348.25|28348.25|0
1607011600000|2020-12-03 16:06:40|28352.55|28352.55|28358.64|28358.64|28358.64|28358.64|28352.55|28352.55|0
1607011610000|2020-12-03 16:06:50|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|0
1607011620000|2020-12-03 16:07:00|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|28357.89|0
1607011630000|2020-12-03 16:07:10|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|28354.33|0
1607011640000|2020-12-03 16:07:20|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1607011680000|2020-12-03 16:08:00|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|0
1607011710000|2020-12-03 16:08:30|28367.25|28367.25|28367.25|28367.25|28367.25|28367.25|28367.25|28367.25|0
1607011730000|2020-12-03 16:08:50|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|28369.03|0
1607011740000|2020-12-03 16:09:00|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607011760000|2020-12-03 16:09:20|28360.42|28360.42|28369.03|28369.03|28369.03|28369.03|28360.42|28360.42|0
1607011770000|2020-12-03 16:09:30|28370.81|28370.81|28375.11|28375.11|28375.11|28375.11|28370.81|28370.81|0
1607011780000|2020-12-03 16:09:40|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|0
1607011790000|2020-12-03 16:09:50|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|0
1607011820000|2020-12-03 16:10:20|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|28376.89|0
1607011840000|2020-12-03 16:10:40|28375.11|28375.11|28376.89|28376.89|28376.89|28376.89|28375.11|28375.11|0
1607011860000|2020-12-03 16:11:00|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|28372.58|0
1607011870000|2020-12-03 16:11:10|28370.81|28370.81|28372.58|28372.58|28372.58|28372.58|28370.81|28370.81|0
1607011890000|2020-12-03 16:11:30|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|28370.81|0
1607011910000|2020-12-03 16:11:50|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|0
1607011930000|2020-12-03 16:12:10|28364.72|28364.72|28366.5|28366.5|28366.5|28366.5|28364.72|28364.72|0
1607011960000|2020-12-03 16:12:40|28364.72|28364.72|28369.03|28369.03|28369.03|28369.03|28364.72|28364.72|0
1607011980000|2020-12-03 16:13:00|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607011990000|2020-12-03 16:13:10|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|0
1607012000000|2020-12-03 16:13:20|28364.72|28364.72|28358.64|28358.64|28369.03|28369.03|28358.64|28358.64|0
1607012030000|2020-12-03 16:13:50|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|0
1607012090000|2020-12-03 16:14:50|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607012150000|2020-12-03 16:15:50|28360.42|28360.42|28360.42|28360.42|28360.42|28360.42|28360.42|28360.42|0
1607012170000|2020-12-03 16:16:10|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|28364.72|0
1607012200000|2020-12-03 16:16:40|28369.03|28369.03|28370.81|28370.81|28370.81|28370.81|28369.03|28369.03|0
1607012260000|2020-12-03 16:17:40|28375.11|28375.11|28375.11|28375.11|28375.11|28375.11|28375.11|28375.11|0
1607012270000|2020-12-03 16:17:50|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|0
1607012280000|2020-12-03 16:18:00|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|0
1607012320000|2020-12-03 16:18:40|28379.42|28379.42|28382.97|28382.97|28382.97|28382.97|28379.42|28379.42|0
1607012330000|2020-12-03 16:18:50|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|0
1607012340000|2020-12-03 16:19:00|28389.06|28389.06|28390.83|28390.83|28390.83|28390.83|28389.06|28389.06|0
1607012360000|2020-12-03 16:19:20|28395.14|28395.14|28403|28403|28403|28403|28395.14|28395.14|0
1607012370000|2020-12-03 16:19:30|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|0
1607012390000|2020-12-03 16:19:50|28396.92|28396.92|28395.14|28395.14|28396.92|28396.92|28395.14|28395.14|0
1607012400000|2020-12-03 16:20:00|28393.36|28393.36|28397.67|28397.67|28397.67|28397.67|28393.36|28393.36|0
1607012410000|2020-12-03 16:20:10|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|28393.36|0
1607012440000|2020-12-03 16:20:40|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|0
1607012450000|2020-12-03 16:20:50|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|0
1607012460000|2020-12-03 16:21:00|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1607012490000|2020-12-03 16:21:30|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|0
1607012510000|2020-12-03 16:21:50|28380.44|28380.44|28378.67|28378.67|28380.44|28380.44|28378.67|28378.67|0
1607012520000|2020-12-03 16:22:00|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1607012560000|2020-12-03 16:22:40|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|0
1607012580000|2020-12-03 16:23:00|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1607012590000|2020-12-03 16:23:10|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|0
1607012600000|2020-12-03 16:23:20|28386.53|28386.53|28386.53|28386.53|28386.53|28386.53|28386.53|28386.53|0
1607012630000|2020-12-03 16:23:50|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|28384.75|0
1607012640000|2020-12-03 16:24:00|28382.97|28382.97|28378.67|28378.67|28382.97|28382.97|28378.67|28378.67|0
1607012680000|2020-12-03 16:24:40|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|0
1607012700000|2020-12-03 16:25:00|28384.75|28384.75|28389.06|28389.06|28389.06|28389.06|28384.75|28384.75|0
1607012710000|2020-12-03 16:25:10|28393.36|28393.36|28396.92|28396.92|28396.92|28396.92|28393.36|28393.36|0
1607012720000|2020-12-03 16:25:20|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|0
1607012730000|2020-12-03 16:25:30|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|28389.06|0
1607012800000|2020-12-03 16:26:40|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|28387.28|0
1607012810000|2020-12-03 16:26:50|28382.97|28382.97|28387.28|28387.28|28387.28|28387.28|28382.97|28382.97|0
1607012860000|2020-12-03 16:27:40|28389.06|28389.06|28397.67|28397.67|28397.67|28397.67|28389.06|28389.06|0
1607012880000|2020-12-03 16:28:00|28399.45|28399.45|28399.45|28399.45|28399.45|28399.45|28399.45|28399.45|0
1607012930000|2020-12-03 16:28:50|28403.75|28403.75|28405.53|28405.53|28405.53|28405.53|28403.75|28403.75|0
1607012940000|2020-12-03 16:29:00|28409.84|28409.84|28412.37|28412.37|28412.37|28412.37|28408.06|28408.06|0
1607012950000|2020-12-03 16:29:10|28408.06|28408.06|28410.59|28410.59|28412.37|28412.37|28408.06|28408.06|0
1607012960000|2020-12-03 16:29:20|28406.28|28406.28|28412.37|28412.37|28412.37|28412.37|28406.28|28406.28|0
1607012970000|2020-12-03 16:29:30|28408.06|28408.06|28414.89|28414.89|28414.89|28414.89|28406.28|28406.28|0
1607012980000|2020-12-03 16:29:40|28418.45|28418.45|28397.67|28397.67|28419.2|28419.2|28397.67|28397.67|0
1607012990000|2020-12-03 16:29:50|28401.98|28401.98|28401.98|28401.98|28401.98|28401.98|28401.98|28401.98|0
1607069700000|2020-12-04 08:15:00|28899.4|28899.4|28872.54|28872.54|28899.4|28899.4|28863.92|28863.92|0
1607069710000|2020-12-04 08:15:10|28885.46|28885.46|28885.46|28885.46|28885.46|28885.46|28885.46|28885.46|0
1607069730000|2020-12-04 08:15:30|28902.68|28902.68|28885.46|28885.46|28902.68|28902.68|28885.46|28885.46|0
1607069740000|2020-12-04 08:15:40|28881.15|28881.15|28885.46|28885.46|28885.46|28885.46|28881.15|28881.15|0
1607069750000|2020-12-04 08:15:50|28881.15|28881.15|28876.84|28876.84|28885.46|28885.46|28876.84|28876.84|0
1607069760000|2020-12-04 08:16:00|28868.23|28868.23|28860.37|28860.37|28868.23|28868.23|28860.37|28860.37|0
1607069770000|2020-12-04 08:16:10|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|0
1607069790000|2020-12-04 08:16:30|28856.06|28856.06|28856.06|28856.06|28856.06|28856.06|28856.06|28856.06|0
1607069810000|2020-12-04 08:16:50|28860.37|28860.37|28860.37|28860.37|28860.37|28860.37|28860.37|28860.37|0
1607069830000|2020-12-04 08:17:10|28858.59|28858.59|28858.59|28858.59|28858.59|28858.59|28858.59|28858.59|0
1607069840000|2020-12-04 08:17:20|28856.81|28856.81|28865.43|28865.43|28865.43|28865.43|28856.81|28856.81|0
1607069850000|2020-12-04 08:17:30|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|0
1607069860000|2020-12-04 08:17:40|28865.43|28865.43|28861.12|28861.12|28865.43|28865.43|28861.12|28861.12|0
1607069890000|2020-12-04 08:18:10|28856.81|28856.81|28861.12|28861.12|28861.12|28861.12|28856.81|28856.81|0
1607069900000|2020-12-04 08:18:20|28875.82|28875.82|28880.12|28880.12|28880.12|28880.12|28875.82|28875.82|0
1607069910000|2020-12-04 08:18:30|28884.43|28884.43|28884.43|28884.43|28884.43|28884.43|28884.43|28884.43|0
1607069920000|2020-12-04 08:18:40|28875.82|28875.82|28901.66|28901.66|28901.66|28901.66|28875.82|28875.82|0
1607069940000|2020-12-04 08:19:00|28888.74|28888.74|28880.12|28880.12|28888.74|28888.74|28880.12|28880.12|0
1607069950000|2020-12-04 08:19:10|28874.79|28874.79|28878.35|28878.35|28878.35|28878.35|28874.79|28874.79|0
1607069960000|2020-12-04 08:19:20|28874.79|28874.79|28861.87|28861.87|28874.79|28874.79|28853.26|28853.26|0
1607069970000|2020-12-04 08:19:30|28856.54|28856.54|28856.54|28856.54|28856.54|28856.54|28856.54|28856.54|0
1607069980000|2020-12-04 08:19:40|28852.23|28852.23|28852.23|28852.23|28852.23|28852.23|28852.23|28852.23|0
1607069990000|2020-12-04 08:19:50|28847.93|28847.93|28860.85|28860.85|28860.85|28860.85|28847.93|28847.93|0
1607070000000|2020-12-04 08:20:00|28862.62|28862.62|28862.62|28862.62|28862.62|28862.62|28862.62|28862.62|0
1607070020000|2020-12-04 08:20:20|28860.85|28860.85|28888.74|28888.74|28888.74|28888.74|28860.85|28860.85|0
1607070050000|2020-12-04 08:20:50|28893.04|28893.04|28893.04|28893.04|28893.04|28893.04|28893.04|28893.04|0
1607070060000|2020-12-04 08:21:00|28888.74|28888.74|28893.04|28893.04|28893.04|28893.04|28888.74|28888.74|0
1607070070000|2020-12-04 08:21:10|28884.43|28884.43|28884.43|28884.43|28884.43|28884.43|28884.43|28884.43|0
1607070080000|2020-12-04 08:21:20|28897.35|28897.35|28914.57|28914.57|28914.57|28914.57|28895.57|28895.57|0
1607070090000|2020-12-04 08:21:30|28905.96|28905.96|28897.35|28897.35|28905.96|28905.96|28897.35|28897.35|0
1607070130000|2020-12-04 08:22:10|28893.04|28893.04|28893.04|28893.04|28893.04|28893.04|28893.04|28893.04|0
1607070150000|2020-12-04 08:22:30|28888.74|28888.74|28893.04|28893.04|28897.35|28897.35|28888.74|28888.74|0
1607070160000|2020-12-04 08:22:40|28884.43|28884.43|28880.12|28880.12|28893.04|28893.04|28880.12|28880.12|0
1607070170000|2020-12-04 08:22:50|28875.82|28875.82|28867.2|28867.2|28875.82|28875.82|28867.2|28867.2|0
1607070180000|2020-12-04 08:23:00|28862.9|28862.9|28862.9|28862.9|28871.51|28871.51|28858.59|28858.59|0
1607070200000|2020-12-04 08:23:20|28858.59|28858.59|28858.59|28858.59|28858.59|28858.59|28858.59|28858.59|0
1607070220000|2020-12-04 08:23:40|28867.2|28867.2|28867.2|28867.2|28867.2|28867.2|28867.2|28867.2|0
1607070250000|2020-12-04 08:24:10|28883.68|28883.68|28886.48|28886.48|28890.79|28890.79|28881.15|28881.15|0
1607070260000|2020-12-04 08:24:20|28884.7|28884.7|28902.2|28902.2|28902.2|28902.2|28884.7|28884.7|0
1607070270000|2020-12-04 08:24:30|28900.43|28900.43|28904.73|28904.73|28904.73|28904.73|28900.43|28900.43|0
1607070280000|2020-12-04 08:24:40|28896.12|28896.12|28896.12|28896.12|28896.12|28896.12|28896.12|28896.12|0
1607070290000|2020-12-04 08:24:50|28891.81|28891.81|28895.37|28895.37|28895.37|28895.37|28891.81|28891.81|0
1607070300000|2020-12-04 08:25:00|28891.06|28891.06|28891.06|28891.06|28891.06|28891.06|28891.06|28891.06|0
1607070310000|2020-12-04 08:25:10|28886.76|28886.76|28882.45|28882.45|28886.76|28886.76|28882.45|28882.45|0
1607070330000|2020-12-04 08:25:30|28886.76|28886.76|28886.76|28886.76|28886.76|28886.76|28886.76|28886.76|0
1607070340000|2020-12-04 08:25:40|28881.42|28881.42|28879.65|28879.65|28881.42|28881.42|28879.65|28879.65|0
1607070360000|2020-12-04 08:26:00|28876.09|28876.09|28861.4|28861.4|28876.09|28876.09|28861.4|28861.4|0
1607070380000|2020-12-04 08:26:20|28870.01|28870.01|28865.7|28865.7|28870.01|28870.01|28865.7|28865.7|0
1607070430000|2020-12-04 08:27:10|28870.01|28870.01|28870.01|28870.01|28870.01|28870.01|28870.01|28870.01|0
1607070460000|2020-12-04 08:27:40|28861.4|28861.4|28861.4|28861.4|28861.4|28861.4|28861.4|28861.4|0
1607070470000|2020-12-04 08:27:50|28865.7|28865.7|28865.7|28865.7|28865.7|28865.7|28865.7|28865.7|0
1607070480000|2020-12-04 08:28:00|28870.01|28870.01|28878.62|28878.62|28878.62|28878.62|28870.01|28870.01|0
1607070500000|2020-12-04 08:28:20|28887.23|28887.23|28887.23|28887.23|28887.23|28887.23|28887.23|28887.23|0
1607070520000|2020-12-04 08:28:40|28883.68|28883.68|28883.68|28883.68|28883.68|28883.68|28883.68|28883.68|0
1607070530000|2020-12-04 08:28:50|28875.07|28875.07|28857.84|28857.84|28875.07|28875.07|28857.84|28857.84|0
1607070540000|2020-12-04 08:29:00|28849.23|28849.23|28844.92|28844.92|28849.23|28849.23|28844.92|28844.92|0
1607070550000|2020-12-04 08:29:10|28853.53|28853.53|28853.53|28853.53|28853.53|28853.53|28853.53|28853.53|0
1607070560000|2020-12-04 08:29:20|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|0
1607070570000|2020-12-04 08:29:30|28847.45|28847.45|28847.45|28847.45|28847.45|28847.45|28847.45|28847.45|0
1607070580000|2020-12-04 08:29:40|28843.14|28843.14|28838.84|28838.84|28843.14|28843.14|28838.84|28838.84|0
1607070650000|2020-12-04 08:30:50|28834.53|28834.53|28834.53|28834.53|28834.53|28834.53|28834.53|28834.53|0
1607070680000|2020-12-04 08:31:20|28830.23|28830.23|28825.92|28825.92|28830.23|28830.23|28825.92|28825.92|0
1607070690000|2020-12-04 08:31:30|28821.61|28821.61|28830.23|28830.23|28830.23|28830.23|28817.31|28817.31|0
1607070700000|2020-12-04 08:31:40|28821.61|28821.61|28811.97|28811.97|28821.61|28821.61|28811.97|28811.97|0
1607070710000|2020-12-04 08:31:50|28807.67|28807.67|28818.06|28818.06|28818.06|28818.06|28807.67|28807.67|0
1607070740000|2020-12-04 08:32:20|28813.75|28813.75|28813.75|28813.75|28813.75|28813.75|28813.75|28813.75|0
1607070750000|2020-12-04 08:32:30|28818.06|28818.06|28807.67|28807.67|28818.06|28818.06|28807.67|28807.67|0
1607070760000|2020-12-04 08:32:40|28803.36|28803.36|28801.58|28801.58|28803.36|28803.36|28801.58|28801.58|0
1607070790000|2020-12-04 08:33:10|28805.89|28805.89|28805.89|28805.89|28805.89|28805.89|28805.89|28805.89|0
1607070830000|2020-12-04 08:33:50|28801.58|28801.58|28792.97|28792.97|28801.58|28801.58|28792.97|28792.97|0
1607070840000|2020-12-04 08:34:00|28788.66|28788.66|28792.97|28792.97|28792.97|28792.97|28788.66|28788.66|0
1607070850000|2020-12-04 08:34:10|28788.66|28788.66|28784.36|28784.36|28788.66|28788.66|28784.36|28784.36|0
1607070890000|2020-12-04 08:34:50|28767.13|28767.13|28767.13|28767.13|28767.13|28767.13|28767.13|28767.13|0
1607070900000|2020-12-04 08:35:00|28762.83|28762.83|28767.13|28767.13|28767.13|28767.13|28762.83|28762.83|0
1607070910000|2020-12-04 08:35:10|28775.75|28775.75|28775.75|28775.75|28775.75|28775.75|28775.75|28775.75|0
1607070920000|2020-12-04 08:35:20|28780.05|28780.05|28780.05|28780.05|28780.05|28780.05|28780.05|28780.05|0
1607070930000|2020-12-04 08:35:30|28778.27|28778.27|28778.27|28778.27|28778.27|28778.27|28778.27|28778.27|0
1607070940000|2020-12-04 08:35:40|28791.19|28791.19|28804.11|28804.11|28804.11|28804.11|28791.19|28791.19|0
1607070950000|2020-12-04 08:35:50|28821.34|28821.34|28821.34|28821.34|28821.34|28821.34|28821.34|28821.34|0
1607070970000|2020-12-04 08:36:10|28804.86|28804.86|28807.39|28807.39|28809.17|28809.17|28804.86|28804.86|0
1607071000000|2020-12-04 08:36:40|28803.84|28803.84|28803.84|28803.84|28803.84|28803.84|28803.84|28803.84|0
1607071040000|2020-12-04 08:37:20|28795.23|28795.23|28795.23|28795.23|28795.23|28795.23|28795.23|28795.23|0
1607071050000|2020-12-04 08:37:30|28786.61|28786.61|28786.61|28786.61|28786.61|28786.61|28786.61|28786.61|0
1607071060000|2020-12-04 08:37:40|28778|28778|28778|28778|28778|28778|28778|28778|0
1607071070000|2020-12-04 08:37:50|28790.92|28790.92|28790.92|28790.92|28790.92|28790.92|28790.92|28790.92|0
1607071110000|2020-12-04 08:38:30|28789.14|28789.14|28789.14|28789.14|28789.14|28789.14|28789.14|28789.14|0
1607071120000|2020-12-04 08:38:40|28787.36|28787.36|28787.36|28787.36|28787.36|28787.36|28787.36|28787.36|0
1607071130000|2020-12-04 08:38:50|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|0
1607071140000|2020-12-04 08:39:00|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|0
1607071150000|2020-12-04 08:39:10|28789.89|28789.89|28789.89|28789.89|28789.89|28789.89|28789.89|28789.89|0
1607071160000|2020-12-04 08:39:20|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|0
1607071190000|2020-12-04 08:39:50|28769.11|28769.11|28770.89|28770.89|28770.89|28770.89|28769.11|28769.11|0
1607071220000|2020-12-04 08:40:20|28766.58|28766.58|28766.58|28766.58|28766.58|28766.58|28766.58|28766.58|0
1607071260000|2020-12-04 08:41:00|28753.66|28753.66|28753.66|28753.66|28753.66|28753.66|28753.66|28753.66|0
1607071280000|2020-12-04 08:41:20|28749.36|28749.36|28757.97|28757.97|28757.97|28757.97|28749.36|28749.36|0
1607071300000|2020-12-04 08:41:40|28756.19|28756.19|28756.19|28756.19|28756.19|28756.19|28756.19|28756.19|0
1607071310000|2020-12-04 08:41:50|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|28753.66|28753.66|0
1607071360000|2020-12-04 08:42:40|28753.66|28753.66|28753.66|28753.66|28753.66|28753.66|28753.66|28753.66|0
1607071370000|2020-12-04 08:42:50|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|28757.97|0
1607071380000|2020-12-04 08:43:00|28762.28|28762.28|28762.28|28762.28|28762.28|28762.28|28762.28|28762.28|0
1607071390000|2020-12-04 08:43:10|28760.5|28760.5|28767.61|28767.61|28767.61|28767.61|28760.5|28760.5|0
1607071400000|2020-12-04 08:43:20|28765.83|28765.83|28771.92|28771.92|28771.92|28771.92|28763.3|28763.3|0
1607071420000|2020-12-04 08:43:40|28773.69|28773.69|28773.69|28773.69|28773.69|28773.69|28773.69|28773.69|0
1607071460000|2020-12-04 08:44:20|28775.47|28775.47|28785.86|28785.86|28785.86|28785.86|28775.47|28775.47|0
1607071500000|2020-12-04 08:45:00|28784.08|28784.08|28784.08|28784.08|28784.08|28784.08|28784.08|28784.08|0
1607071540000|2020-12-04 08:45:40|28775.47|28775.47|28784.08|28784.08|28784.08|28784.08|28771.92|28771.92|0
1607071550000|2020-12-04 08:45:50|28782.31|28782.31|28773.69|28773.69|28782.31|28782.31|28773.69|28773.69|0
1607071560000|2020-12-04 08:46:00|28775.47|28775.47|28771.16|28771.16|28775.47|28775.47|28771.16|28771.16|0
1607071610000|2020-12-04 08:46:50|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|28766.86|0
1607071640000|2020-12-04 08:47:20|28768.64|28768.64|28772.19|28772.19|28772.19|28772.19|28768.64|28768.64|0
1607071650000|2020-12-04 08:47:30|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|0
1607071660000|2020-12-04 08:47:40|28761.8|28761.8|28738.49|28738.49|28761.8|28761.8|28738.49|28738.49|0
1607071670000|2020-12-04 08:47:50|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|0
1607071690000|2020-12-04 08:48:10|28747.1|28747.1|28747.1|28747.1|28747.1|28747.1|28747.1|28747.1|0
1607071700000|2020-12-04 08:48:20|28751.41|28751.41|28747.86|28747.86|28751.41|28751.41|28747.86|28747.86|0
1607071730000|2020-12-04 08:48:50|28752.16|28752.16|28753.94|28753.94|28753.94|28753.94|28752.16|28752.16|0
1607071750000|2020-12-04 08:49:10|28752.16|28752.16|28752.16|28752.16|28752.16|28752.16|28752.16|28752.16|0
1607071790000|2020-12-04 08:49:50|28746.83|28746.83|28746.83|28746.83|28746.83|28746.83|28746.83|28746.83|0
1607071800000|2020-12-04 08:50:00|28756.47|28756.47|28756.47|28756.47|28756.47|28756.47|28756.47|28756.47|0
1607071810000|2020-12-04 08:50:10|28760.77|28760.77|28760.77|28760.77|28760.77|28760.77|28760.77|28760.77|0
1607071820000|2020-12-04 08:50:20|28765.08|28765.08|28752.16|28752.16|28765.08|28765.08|28752.16|28752.16|0
1607071830000|2020-12-04 08:50:30|28747.86|28747.86|28739.24|28739.24|28747.86|28747.86|28739.24|28739.24|0
1607071860000|2020-12-04 08:51:00|28730.63|28730.63|28734.94|28734.94|28734.94|28734.94|28730.63|28730.63|0
1607071900000|2020-12-04 08:51:40|28739.24|28739.24|28735.69|28735.69|28739.24|28739.24|28735.69|28735.69|0
1607071920000|2020-12-04 08:52:00|28709.85|28709.85|28709.85|28709.85|28709.85|28709.85|28709.85|28709.85|0
1607071930000|2020-12-04 08:52:10|28701.24|28701.24|28705.54|28705.54|28705.54|28705.54|28701.24|28701.24|0
1607071940000|2020-12-04 08:52:20|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|0
1607071970000|2020-12-04 08:52:50|28705.54|28705.54|28696.93|28696.93|28705.54|28705.54|28696.93|28696.93|0
1607071990000|2020-12-04 08:53:10|28695.15|28695.15|28695.15|28695.15|28695.15|28695.15|28695.15|28695.15|0
1607072000000|2020-12-04 08:53:20|28690.85|28690.85|28682.99|28682.99|28690.85|28690.85|28682.99|28682.99|0
1607072010000|2020-12-04 08:53:30|28678.68|28678.68|28674.37|28674.37|28678.68|28678.68|28674.37|28674.37|0
1607072020000|2020-12-04 08:53:40|28676.15|28676.15|28671.84|28671.84|28686.54|28686.54|28671.84|28671.84|0
1607072030000|2020-12-04 08:53:50|28668.29|28668.29|28671.84|28671.84|28671.84|28671.84|28668.29|28668.29|0
1607072040000|2020-12-04 08:54:00|28663.23|28663.23|28667.54|28667.54|28667.54|28667.54|28663.23|28663.23|0
1607072060000|2020-12-04 08:54:20|28663.98|28663.98|28663.98|28663.98|28663.98|28663.98|28663.98|28663.98|0
1607072080000|2020-12-04 08:54:40|28672.6|28672.6|28672.6|28672.6|28672.6|28672.6|28672.6|28672.6|0
1607072090000|2020-12-04 08:54:50|28674.37|28674.37|28661.45|28661.45|28674.37|28674.37|28661.45|28661.45|0
1607072100000|2020-12-04 08:55:00|28665.76|28665.76|28665.76|28665.76|28674.37|28674.37|28665.76|28665.76|0
1607072130000|2020-12-04 08:55:30|28667.54|28667.54|28665.76|28665.76|28667.54|28667.54|28665.76|28665.76|0
1607072140000|2020-12-04 08:55:40|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|0
1607072160000|2020-12-04 08:56:00|28682.99|28682.99|28682.99|28682.99|28682.99|28682.99|28682.99|28682.99|0
1607072170000|2020-12-04 08:56:10|28681.21|28681.21|28663.98|28663.98|28681.21|28681.21|28659.68|28659.68|0
1607072180000|2020-12-04 08:56:20|28672.6|28672.6|28672.6|28672.6|28672.6|28672.6|28672.6|28672.6|0
1607072190000|2020-12-04 08:56:30|28676.15|28676.15|28689.07|28689.07|28689.07|28689.07|28676.15|28676.15|0
1607072200000|2020-12-04 08:56:40|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|0
1607072230000|2020-12-04 08:57:10|28689.07|28689.07|28684.76|28684.76|28689.07|28689.07|28684.76|28684.76|0
1607072260000|2020-12-04 08:57:40|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|0
1607072350000|2020-12-04 08:59:10|28684.76|28684.76|28680.46|28680.46|28684.76|28684.76|28676.15|28676.15|0
1607072400000|2020-12-04 09:00:00|28667.54|28667.54|28674.37|28674.37|28674.37|28674.37|28665.76|28665.76|0
1607072410000|2020-12-04 09:00:10|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|0
1607072420000|2020-12-04 09:00:20|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|0
1607072460000|2020-12-04 09:01:00|28701.99|28701.99|28706.3|28706.3|28706.3|28706.3|28701.99|28701.99|0
1607072470000|2020-12-04 09:01:10|28714.91|28714.91|28701.99|28701.99|28714.91|28714.91|28701.99|28701.99|0
1607072510000|2020-12-04 09:01:50|28706.3|28706.3|28727.83|28727.83|28727.83|28727.83|28706.3|28706.3|0
1607072520000|2020-12-04 09:02:00|28732.13|28732.13|28732.13|28732.13|28732.13|28732.13|28732.13|28732.13|0
1607072530000|2020-12-04 09:02:10|28736.44|28736.44|28736.44|28736.44|28736.44|28736.44|28736.44|28736.44|0
1607072540000|2020-12-04 09:02:20|28740.75|28740.75|28740.75|28740.75|28740.75|28740.75|28740.75|28740.75|0
1607072550000|2020-12-04 09:02:30|28745.05|28745.05|28745.05|28745.05|28745.05|28745.05|28745.05|28745.05|0
1607072560000|2020-12-04 09:02:40|28753.66|28753.66|28749.36|28749.36|28753.66|28753.66|28749.36|28749.36|0
1607072580000|2020-12-04 09:03:00|28745.05|28745.05|28745.05|28745.05|28745.05|28745.05|28740.75|28740.75|0
1607072590000|2020-12-04 09:03:10|28740.75|28740.75|28740.75|28740.75|28740.75|28740.75|28740.75|28740.75|0
1607072610000|2020-12-04 09:03:30|28742.52|28742.52|28738.97|28738.97|28742.52|28742.52|28738.97|28738.97|0
1607072620000|2020-12-04 09:03:40|28734.66|28734.66|28734.66|28734.66|28734.66|28734.66|28734.66|28734.66|0
1607072630000|2020-12-04 09:03:50|28730.36|28730.36|28726.05|28726.05|28730.36|28730.36|28726.05|28726.05|0
1607072700000|2020-12-04 09:05:00|28730.36|28730.36|28730.36|28730.36|28730.36|28730.36|28730.36|28730.36|0
1607072730000|2020-12-04 09:05:30|28721.74|28721.74|28717.44|28717.44|28721.74|28721.74|28717.44|28717.44|0
1607072760000|2020-12-04 09:06:00|28715.66|28715.66|28715.66|28715.66|28715.66|28715.66|28715.66|28715.66|0
1607072780000|2020-12-04 09:06:20|28712.1|28712.1|28695.63|28695.63|28712.1|28712.1|28695.63|28695.63|0
1607072790000|2020-12-04 09:06:30|28693.85|28693.85|28693.85|28693.85|28693.85|28693.85|28693.85|28693.85|0
1607072820000|2020-12-04 09:07:00|28689.55|28689.55|28689.55|28689.55|28689.55|28689.55|28689.55|28689.55|0
1607072850000|2020-12-04 09:07:30|28687.77|28687.77|28682.44|28682.44|28687.77|28687.77|28682.44|28682.44|0
1607072870000|2020-12-04 09:07:50|28678.88|28678.88|28674.58|28674.58|28678.88|28678.88|28674.58|28674.58|0
1607072880000|2020-12-04 09:08:00|28670.27|28670.27|28677.38|28677.38|28677.38|28677.38|28670.27|28670.27|0
1607072890000|2020-12-04 09:08:10|28673.82|28673.82|28673.82|28673.82|28673.82|28673.82|28673.82|28673.82|0
1607072900000|2020-12-04 09:08:20|28678.13|28678.13|28678.13|28678.13|28678.13|28678.13|28678.13|28678.13|0
1607072910000|2020-12-04 09:08:30|28683.46|28683.46|28683.46|28683.46|28683.46|28683.46|28683.46|28683.46|0
1607072920000|2020-12-04 09:08:40|28692.08|28692.08|28692.08|28692.08|28692.08|28692.08|28692.08|28692.08|0
1607072930000|2020-12-04 09:08:50|28695.63|28695.63|28695.63|28695.63|28695.63|28695.63|28695.63|28695.63|0
1607072940000|2020-12-04 09:09:00|28699.94|28699.94|28699.94|28699.94|28699.94|28699.94|28699.94|28699.94|0
1607072950000|2020-12-04 09:09:10|28701.71|28701.71|28701.71|28701.71|28701.71|28701.71|28701.71|28701.71|0
1607072960000|2020-12-04 09:09:20|28697.41|28697.41|28697.41|28697.41|28697.41|28697.41|28697.41|28697.41|0
1607072970000|2020-12-04 09:09:30|28693.85|28693.85|28703.49|28703.49|28703.49|28703.49|28693.85|28693.85|0
1607073000000|2020-12-04 09:10:00|28699.19|28699.19|28699.19|28699.19|28699.19|28699.19|28699.19|28699.19|0
1607073070000|2020-12-04 09:11:10|28707.8|28707.8|28707.8|28707.8|28707.8|28707.8|28707.8|28707.8|0
1607073080000|2020-12-04 09:11:20|28702.47|28702.47|28704.24|28704.24|28704.24|28704.24|28702.47|28702.47|0
1607073110000|2020-12-04 09:11:50|28687.02|28687.02|28687.02|28687.02|28687.02|28687.02|28687.02|28687.02|0
1607073130000|2020-12-04 09:12:10|28695.63|28695.63|28707.8|28707.8|28707.8|28707.8|28695.63|28695.63|0
1607073160000|2020-12-04 09:12:40|28711.35|28711.35|28707.05|28707.05|28711.35|28711.35|28707.05|28707.05|0
1607073190000|2020-12-04 09:13:10|28694.13|28694.13|28690.57|28690.57|28694.13|28694.13|28690.57|28690.57|0
1607073210000|2020-12-04 09:13:30|28694.88|28694.88|28694.88|28694.88|28694.88|28694.88|28694.88|28694.88|0
1607073230000|2020-12-04 09:13:50|28696.66|28696.66|28694.88|28694.88|28696.66|28696.66|28694.88|28694.88|0
1607073250000|2020-12-04 09:14:10|28691.32|28691.32|28693.1|28693.1|28693.1|28693.1|28687.02|28687.02|0
1607073260000|2020-12-04 09:14:20|28700.96|28700.96|28711.35|28711.35|28711.35|28711.35|28700.96|28700.96|0
1607073270000|2020-12-04 09:14:30|28707.05|28707.05|28707.05|28707.05|28707.05|28707.05|28707.05|28707.05|0
1607073300000|2020-12-04 09:15:00|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|0
1607073360000|2020-12-04 09:16:00|28694.13|28694.13|28694.13|28694.13|28694.13|28694.13|28694.13|28694.13|0
1607073370000|2020-12-04 09:16:10|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|0
1607073400000|2020-12-04 09:16:40|28689.82|28689.82|28694.13|28694.13|28694.13|28694.13|28689.82|28689.82|0
1607073410000|2020-12-04 09:16:50|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|0
1607073440000|2020-12-04 09:17:20|28702.74|28702.74|28702.74|28702.74|28702.74|28702.74|28702.74|28702.74|0
1607073450000|2020-12-04 09:17:30|28700.96|28700.96|28705.27|28705.27|28705.27|28705.27|28700.96|28700.96|0
1607073470000|2020-12-04 09:17:50|28692.35|28692.35|28696.66|28696.66|28696.66|28696.66|28692.35|28692.35|0
1607073480000|2020-12-04 09:18:00|28683.74|28683.74|28692.35|28692.35|28692.35|28692.35|28683.74|28683.74|0
1607073500000|2020-12-04 09:18:20|28696.66|28696.66|28696.66|28696.66|28696.66|28696.66|28696.66|28696.66|0
1607073510000|2020-12-04 09:18:30|28700.96|28700.96|28713.88|28713.88|28713.88|28713.88|28700.96|28700.96|0
1607073550000|2020-12-04 09:19:10|28718.19|28718.19|28718.19|28718.19|28718.19|28718.19|28718.19|28718.19|0
1607073630000|2020-12-04 09:20:30|28705.27|28705.27|28709.58|28709.58|28709.58|28709.58|28705.27|28705.27|0
1607073710000|2020-12-04 09:21:50|28711.35|28711.35|28711.35|28711.35|28711.35|28711.35|28709.58|28709.58|0
1607073720000|2020-12-04 09:22:00|28694.13|28694.13|28707.05|28707.05|28707.05|28707.05|28694.13|28694.13|0
1607073740000|2020-12-04 09:22:20|28715.66|28715.66|28715.66|28715.66|28715.66|28715.66|28715.66|28715.66|0
1607073760000|2020-12-04 09:22:40|28719.97|28719.97|28715.66|28715.66|28719.97|28719.97|28715.66|28715.66|0
1607073770000|2020-12-04 09:22:50|28713.88|28713.88|28715.66|28715.66|28715.66|28715.66|28713.88|28713.88|0
1607073820000|2020-12-04 09:23:40|28711.35|28711.35|28719.97|28719.97|28719.97|28719.97|28711.35|28711.35|0
1607073860000|2020-12-04 09:24:20|28728.58|28728.58|28737.19|28737.19|28737.19|28737.19|28728.58|28728.58|0
1607073870000|2020-12-04 09:24:30|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|0
1607073900000|2020-12-04 09:25:00|28745.8|28745.8|28745.8|28745.8|28745.8|28745.8|28745.8|28745.8|0
1607073910000|2020-12-04 09:25:10|28737.19|28737.19|28737.19|28737.19|28737.19|28737.19|28737.19|28737.19|0
1607073950000|2020-12-04 09:25:50|28732.88|28732.88|28732.88|28732.88|28732.88|28732.88|28732.88|28732.88|0
1607073970000|2020-12-04 09:26:10|28734.66|28734.66|28732.88|28732.88|28734.66|28734.66|28732.88|28732.88|0
1607074020000|2020-12-04 09:27:00|28728.58|28728.58|28728.58|28728.58|28728.58|28728.58|28728.58|28728.58|0
1607074070000|2020-12-04 09:27:50|28738.97|28738.97|28743.27|28743.27|28743.27|28743.27|28738.97|28738.97|0
1607074110000|2020-12-04 09:28:30|28747.58|28747.58|28747.58|28747.58|28747.58|28747.58|28747.58|28747.58|0
1607074170000|2020-12-04 09:29:30|28751.89|28751.89|28764.81|28764.81|28764.81|28764.81|28751.89|28751.89|0
1607074200000|2020-12-04 09:30:00|28760.5|28760.5|28760.5|28760.5|28760.5|28760.5|28760.5|28760.5|0
1607074210000|2020-12-04 09:30:10|28769.11|28769.11|28772.67|28772.67|28772.67|28772.67|28769.11|28769.11|0
1607074230000|2020-12-04 09:30:30|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|0
1607074250000|2020-12-04 09:30:50|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|0
1607074260000|2020-12-04 09:31:00|28794.2|28794.2|28798.51|28798.51|28802.81|28802.81|28794.2|28794.2|0
1607074270000|2020-12-04 09:31:10|28800.28|28800.28|28795.98|28795.98|28800.28|28800.28|28795.98|28795.98|0
1607074330000|2020-12-04 09:32:10|28804.59|28804.59|28813.2|28813.2|28813.2|28813.2|28804.59|28804.59|0
1607074340000|2020-12-04 09:32:20|28808.9|28808.9|28808.9|28808.9|28808.9|28808.9|28808.9|28808.9|0
1607074360000|2020-12-04 09:32:40|28804.59|28804.59|28804.59|28804.59|28804.59|28804.59|28804.59|28804.59|0
1607074370000|2020-12-04 09:32:50|28802.81|28802.81|28802.81|28802.81|28802.81|28802.81|28802.81|28802.81|0
1607074380000|2020-12-04 09:33:00|28811.42|28811.42|28811.42|28811.42|28811.42|28811.42|28811.42|28811.42|0
1607074390000|2020-12-04 09:33:10|28807.12|28807.12|28807.12|28807.12|28807.12|28807.12|28807.12|28807.12|0
1607074510000|2020-12-04 09:35:10|28802.81|28802.81|28802.81|28802.81|28802.81|28802.81|28798.51|28798.51|0
1607074520000|2020-12-04 09:35:20|28807.12|28807.12|28815.73|28815.73|28815.73|28815.73|28807.12|28807.12|0
1607074570000|2020-12-04 09:36:10|28820.04|28820.04|28820.04|28820.04|28820.04|28820.04|28820.04|28820.04|0
1607074630000|2020-12-04 09:37:10|28815.73|28815.73|28815.73|28815.73|28815.73|28815.73|28815.73|28815.73|0
1607074640000|2020-12-04 09:37:20|28811.42|28811.42|28811.42|28811.42|28811.42|28811.42|28807.12|28807.12|0
1607074650000|2020-12-04 09:37:30|28815.73|28815.73|28794.95|28794.95|28815.73|28815.73|28794.95|28794.95|0
1607074660000|2020-12-04 09:37:40|28793.17|28793.17|28794.95|28794.95|28794.95|28794.95|28793.17|28793.17|0
1607074680000|2020-12-04 09:38:00|28799.26|28799.26|28799.26|28799.26|28799.26|28799.26|28799.26|28799.26|0
1607074690000|2020-12-04 09:38:10|28801.03|28801.03|28805.34|28805.34|28805.34|28805.34|28801.03|28801.03|0
1607074730000|2020-12-04 09:38:50|28796.73|28796.73|28805.34|28805.34|28805.34|28805.34|28796.73|28796.73|0
1607074740000|2020-12-04 09:39:00|28809.65|28809.65|28826.87|28826.87|28826.87|28826.87|28809.65|28809.65|0
1607074760000|2020-12-04 09:39:20|28813.95|28813.95|28813.95|28813.95|28813.95|28813.95|28813.95|28813.95|0
1607074790000|2020-12-04 09:39:50|28815.73|28815.73|28815.73|28815.73|28815.73|28815.73|28815.73|28815.73|0
1607074800000|2020-12-04 09:40:00|28824.34|28824.34|28824.34|28824.34|28824.34|28824.34|28824.34|28824.34|0
1607074910000|2020-12-04 09:41:50|28832.96|28832.96|28832.96|28832.96|28832.96|28832.96|28832.96|28832.96|0
1607074920000|2020-12-04 09:42:00|28841.57|28841.57|28840.82|28840.82|28845.12|28845.12|28840.82|28840.82|0
1607074950000|2020-12-04 09:42:30|28845.12|28845.12|28840.82|28840.82|28845.12|28845.12|28840.82|28840.82|0
1607074960000|2020-12-04 09:42:40|28832.2|28832.2|28827.9|28827.9|28832.2|28832.2|28827.9|28827.9|0
1607075010000|2020-12-04 09:43:30|28823.59|28823.59|28823.59|28823.59|28823.59|28823.59|28823.59|28823.59|0
1607075060000|2020-12-04 09:44:20|28821.81|28821.81|28813.2|28813.2|28821.81|28821.81|28813.2|28813.2|0
1607075080000|2020-12-04 09:44:40|28808.9|28808.9|28808.9|28808.9|28808.9|28808.9|28808.9|28808.9|0
1607075090000|2020-12-04 09:44:50|28817.51|28817.51|28823.59|28823.59|28832.2|28832.2|28808.9|28808.9|0
1607075100000|2020-12-04 09:45:00|28827.9|28827.9|28810.67|28810.67|28827.9|28827.9|28806.37|28806.37|0
1607075110000|2020-12-04 09:45:10|28806.37|28806.37|28789.14|28789.14|28814.98|28814.98|28780.53|28780.53|0
1607075120000|2020-12-04 09:45:20|28784.84|28784.84|28767.61|28767.61|28784.84|28784.84|28767.61|28767.61|0
1607075130000|2020-12-04 09:45:30|28780.53|28780.53|28763.3|28763.3|28780.53|28780.53|28759|28759|0
1607075140000|2020-12-04 09:45:40|28759|28759|28767.61|28767.61|28767.61|28767.61|28759|28759|0
1607075150000|2020-12-04 09:45:50|28776.22|28776.22|28771.92|28771.92|28776.22|28776.22|28767.61|28767.61|0
1607075160000|2020-12-04 09:46:00|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|28780.53|0
1607075170000|2020-12-04 09:46:10|28778.75|28778.75|28778.75|28778.75|28778.75|28778.75|28778.75|28778.75|0
1607075180000|2020-12-04 09:46:20|28787.36|28787.36|28795.98|28795.98|28795.98|28795.98|28787.36|28787.36|0
1607075190000|2020-12-04 09:46:30|28789.89|28789.89|28783.81|28783.81|28789.89|28789.89|28783.81|28783.81|0
1607075210000|2020-12-04 09:46:50|28779.5|28779.5|28779.5|28779.5|28779.5|28779.5|28779.5|28779.5|0
1607075220000|2020-12-04 09:47:00|28770.89|28770.89|28760.5|28760.5|28770.89|28770.89|28760.5|28760.5|0
1607075240000|2020-12-04 09:47:20|28751.89|28751.89|28745.8|28745.8|28751.89|28751.89|28745.8|28745.8|0
1607075250000|2020-12-04 09:47:30|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|0
1607075270000|2020-12-04 09:47:50|28745.8|28745.8|28745.8|28745.8|28745.8|28745.8|28745.8|28745.8|0
1607075280000|2020-12-04 09:48:00|28732.88|28732.88|28738.97|28738.97|28738.97|28738.97|28732.88|28732.88|0
1607075300000|2020-12-04 09:48:20|28747.58|28747.58|28745.8|28745.8|28751.89|28751.89|28745.8|28745.8|0
1607075320000|2020-12-04 09:48:40|28737.19|28737.19|28737.19|28737.19|28737.19|28737.19|28737.19|28737.19|0
1607075330000|2020-12-04 09:48:50|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|28741.5|0
1607075340000|2020-12-04 09:49:00|28751.89|28751.89|28751.89|28751.89|28751.89|28751.89|28751.89|28751.89|0
1607075350000|2020-12-04 09:49:10|28769.11|28769.11|28770.89|28770.89|28770.89|28770.89|28766.58|28766.58|0
1607075370000|2020-12-04 09:49:30|28766.58|28766.58|28766.58|28766.58|28766.58|28766.58|28766.58|28766.58|0
1607075390000|2020-12-04 09:49:50|28753.66|28753.66|28745.05|28745.05|28753.66|28753.66|28745.05|28745.05|0
1607075450000|2020-12-04 09:50:50|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|0
1607075460000|2020-12-04 09:51:00|28736.44|28736.44|28745.05|28745.05|28745.05|28745.05|28736.44|28736.44|0
1607075470000|2020-12-04 09:51:10|28736.44|28736.44|28736.44|28736.44|28736.44|28736.44|28736.44|28736.44|0
1607075490000|2020-12-04 09:51:30|28732.13|28732.13|28736.44|28736.44|28736.44|28736.44|28732.13|28732.13|0
1607075500000|2020-12-04 09:51:40|28723.52|28723.52|28732.13|28732.13|28732.13|28732.13|28719.21|28719.21|0
1607075520000|2020-12-04 09:52:00|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|0
1607075530000|2020-12-04 09:52:10|28732.13|28732.13|28732.13|28732.13|28732.13|28732.13|28732.13|28732.13|0
1607075550000|2020-12-04 09:52:30|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28719.21|28719.21|0
1607075580000|2020-12-04 09:53:00|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|0
1607075640000|2020-12-04 09:54:00|28723.52|28723.52|28727.83|28727.83|28727.83|28727.83|28723.52|28723.52|0
1607075710000|2020-12-04 09:55:10|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|0
1607075720000|2020-12-04 09:55:20|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|28727.83|0
1607075740000|2020-12-04 09:55:40|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|28723.52|0
1607075750000|2020-12-04 09:55:50|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|0
1607075770000|2020-12-04 09:56:10|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|0
1607075790000|2020-12-04 09:56:30|28710.6|28710.6|28706.3|28706.3|28710.6|28710.6|28706.3|28706.3|0
1607075810000|2020-12-04 09:56:50|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|0
1607075820000|2020-12-04 09:57:00|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|0
1607075840000|2020-12-04 09:57:20|28694.13|28694.13|28697.68|28697.68|28697.68|28697.68|28694.13|28694.13|0
1607075850000|2020-12-04 09:57:30|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|0
1607075870000|2020-12-04 09:57:50|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|0
1607075880000|2020-12-04 09:58:00|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|0
1607075890000|2020-12-04 09:58:10|28684.76|28684.76|28684.76|28684.76|28686.54|28686.54|28684.76|28684.76|0
1607075920000|2020-12-04 09:58:40|28680.46|28680.46|28684.76|28684.76|28684.76|28684.76|28671.84|28671.84|0
1607075940000|2020-12-04 09:59:00|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|0
1607075950000|2020-12-04 09:59:10|28676.15|28676.15|28676.15|28676.15|28676.15|28676.15|28676.15|28676.15|0
1607075960000|2020-12-04 09:59:20|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|0
1607076010000|2020-12-04 10:00:10|28684.76|28684.76|28697.68|28697.68|28697.68|28697.68|28684.76|28684.76|0
1607076040000|2020-12-04 10:00:40|28694.13|28694.13|28695.9|28695.9|28695.9|28695.9|28694.13|28694.13|0
1607076120000|2020-12-04 10:02:00|28670.07|28670.07|28678.68|28678.68|28678.68|28678.68|28670.07|28670.07|0
1607076130000|2020-12-04 10:02:10|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|0
1607076160000|2020-12-04 10:02:40|28670.07|28670.07|28670.07|28670.07|28670.07|28670.07|28670.07|28670.07|0
1607076170000|2020-12-04 10:02:50|28668.29|28668.29|28655.37|28655.37|28668.29|28668.29|28655.37|28655.37|0
1607076180000|2020-12-04 10:03:00|28651.06|28651.06|28639.92|28639.92|28657.15|28657.15|28639.92|28639.92|0
1607076210000|2020-12-04 10:03:30|28635.62|28635.62|28631.31|28631.31|28635.62|28635.62|28631.31|28631.31|0
1607076220000|2020-12-04 10:03:40|28629.53|28629.53|28625.23|28625.23|28633.84|28633.84|28625.23|28625.23|0
1607076240000|2020-12-04 10:04:00|28620.92|28620.92|28620.92|28620.92|28620.92|28620.92|28612.31|28612.31|0
1607076250000|2020-12-04 10:04:10|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|0
1607076260000|2020-12-04 10:04:20|28603.69|28603.69|28603.69|28603.69|28603.69|28603.69|28603.69|28603.69|0
1607076270000|2020-12-04 10:04:30|28599.39|28599.39|28599.39|28599.39|28603.69|28603.69|28599.39|28599.39|0
1607076280000|2020-12-04 10:04:40|28595.08|28595.08|28595.08|28595.08|28595.08|28595.08|28595.08|28595.08|0
1607076290000|2020-12-04 10:04:50|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|0
1607076300000|2020-12-04 10:05:00|28601.17|28601.17|28605.47|28605.47|28605.47|28605.47|28601.17|28601.17|0
1607076310000|2020-12-04 10:05:10|28609.78|28609.78|28618.39|28618.39|28618.39|28618.39|28609.78|28609.78|0
1607076340000|2020-12-04 10:05:40|28621.95|28621.95|28603.69|28603.69|28621.95|28621.95|28603.69|28603.69|0
1607076360000|2020-12-04 10:06:00|28608|28608|28608|28608|28608|28608|28608|28608|0
1607076380000|2020-12-04 10:06:20|28603.69|28603.69|28599.39|28599.39|28603.69|28603.69|28599.39|28599.39|0
1607076390000|2020-12-04 10:06:30|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|0
1607076410000|2020-12-04 10:06:50|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|0
1607076420000|2020-12-04 10:07:00|28584.69|28584.69|28582.16|28582.16|28586.47|28586.47|28582.16|28582.16|0
1607076440000|2020-12-04 10:07:20|28586.47|28586.47|28595.08|28595.08|28595.08|28595.08|28586.47|28586.47|0
1607076450000|2020-12-04 10:07:30|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|0
1607076470000|2020-12-04 10:07:50|28582.16|28582.16|28577.86|28577.86|28582.16|28582.16|28577.86|28577.86|0
1607076490000|2020-12-04 10:08:10|28582.16|28582.16|28582.16|28582.16|28582.16|28582.16|28582.16|28582.16|0
1607076500000|2020-12-04 10:08:20|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|0
1607076510000|2020-12-04 10:08:30|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|0
1607076540000|2020-12-04 10:09:00|28595.08|28595.08|28595.08|28595.08|28595.08|28595.08|28595.08|28595.08|0
1607076550000|2020-12-04 10:09:10|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|28590.78|0
1607076590000|2020-12-04 10:09:50|28592.55|28592.55|28592.55|28592.55|28592.55|28592.55|28592.55|28592.55|0
1607076620000|2020-12-04 10:10:20|28596.86|28596.86|28614.08|28614.08|28614.08|28614.08|28596.86|28596.86|0
1607076630000|2020-12-04 10:10:30|28618.39|28618.39|28618.39|28618.39|28618.39|28618.39|28618.39|28618.39|0
1607076650000|2020-12-04 10:10:50|28622.7|28622.7|28622.7|28622.7|28622.7|28622.7|28622.7|28622.7|0
1607076660000|2020-12-04 10:11:00|28618.39|28618.39|28614.08|28614.08|28618.39|28618.39|28614.08|28614.08|0
1607076670000|2020-12-04 10:11:10|28609.78|28609.78|28609.78|28609.78|28609.78|28609.78|28609.78|28609.78|0
1607076690000|2020-12-04 10:11:30|28601.17|28601.17|28601.17|28601.17|28601.17|28601.17|28601.17|28601.17|0
1607076700000|2020-12-04 10:11:40|28596.86|28596.86|28588.25|28588.25|28596.86|28596.86|28588.25|28588.25|0
1607076730000|2020-12-04 10:12:10|28579.63|28579.63|28579.63|28579.63|28579.63|28579.63|28579.63|28579.63|0
1607076740000|2020-12-04 10:12:20|28575.33|28575.33|28575.33|28575.33|28575.33|28575.33|28575.33|28575.33|0
1607076750000|2020-12-04 10:12:30|28571.02|28571.02|28564.94|28564.94|28571.02|28571.02|28564.94|28564.94|0
1607076760000|2020-12-04 10:12:40|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|0
1607076770000|2020-12-04 10:12:50|28560.63|28560.63|28560.63|28560.63|28560.63|28560.63|28560.63|28560.63|0
1607076780000|2020-12-04 10:13:00|28564.94|28564.94|28564.94|28564.94|28564.94|28564.94|28564.94|28564.94|0
1607076800000|2020-12-04 10:13:20|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|0
1607076810000|2020-12-04 10:13:30|28573.55|28573.55|28573.55|28573.55|28573.55|28573.55|28573.55|28573.55|0
1607076830000|2020-12-04 10:13:50|28577.86|28577.86|28577.86|28577.86|28577.86|28577.86|28577.86|28577.86|0
1607076840000|2020-12-04 10:14:00|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|28586.47|0
1607076890000|2020-12-04 10:14:50|28577.86|28577.86|28582.16|28582.16|28582.16|28582.16|28577.86|28577.86|0
1607076900000|2020-12-04 10:15:00|28586.47|28586.47|28586.47|28586.47|28588.25|28588.25|28586.47|28586.47|0
1607076940000|2020-12-04 10:15:40|28588.25|28588.25|28588.25|28588.25|28588.25|28588.25|28588.25|28588.25|0
1607076950000|2020-12-04 10:15:50|28575.33|28575.33|28577.11|28577.11|28577.11|28577.11|28575.33|28575.33|0
1607076960000|2020-12-04 10:16:00|28585.72|28585.72|28587.5|28587.5|28587.5|28587.5|28585.72|28585.72|0
1607076970000|2020-12-04 10:16:10|28591.8|28591.8|28596.11|28596.11|28596.11|28596.11|28591.8|28591.8|0
1607077000000|2020-12-04 10:16:40|28587.5|28587.5|28587.5|28587.5|28587.5|28587.5|28587.5|28587.5|0
1607077020000|2020-12-04 10:17:00|28589.27|28589.27|28593.58|28593.58|28593.58|28593.58|28589.27|28589.27|0
1607077030000|2020-12-04 10:17:10|28591.8|28591.8|28591.8|28591.8|28591.8|28591.8|28591.8|28591.8|0
1607077040000|2020-12-04 10:17:20|28596.11|28596.11|28596.11|28596.11|28596.11|28596.11|28596.11|28596.11|0
1607077070000|2020-12-04 10:17:50|28600.41|28600.41|28600.41|28600.41|28600.41|28600.41|28600.41|28600.41|0
1607077080000|2020-12-04 10:18:00|28604.72|28604.72|28609.03|28609.03|28609.03|28609.03|28604.72|28604.72|0
1607077090000|2020-12-04 10:18:10|28604.72|28604.72|28600.41|28600.41|28604.72|28604.72|28600.41|28600.41|0
1607077130000|2020-12-04 10:18:50|28603.97|28603.97|28603.97|28603.97|28603.97|28603.97|28603.97|28603.97|0
1607077170000|2020-12-04 10:19:30|28608.28|28608.28|28616.89|28616.89|28616.89|28616.89|28608.28|28608.28|0
1607077180000|2020-12-04 10:19:40|28618.67|28618.67|28615.11|28615.11|28618.67|28618.67|28615.11|28615.11|0
1607077200000|2020-12-04 10:20:00|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|0
1607077210000|2020-12-04 10:20:10|28610.8|28610.8|28610.8|28610.8|28610.8|28610.8|28610.8|28610.8|0
1607077250000|2020-12-04 10:20:50|28606.5|28606.5|28606.5|28606.5|28610.8|28610.8|28606.5|28606.5|0
1607077260000|2020-12-04 10:21:00|28610.8|28610.8|28606.5|28606.5|28610.8|28610.8|28606.5|28606.5|0
1607077270000|2020-12-04 10:21:10|28610.8|28610.8|28610.8|28610.8|28610.8|28610.8|28610.8|28610.8|0
1607077290000|2020-12-04 10:21:30|28615.11|28615.11|28623.72|28623.72|28623.72|28623.72|28615.11|28615.11|0
1607077350000|2020-12-04 10:22:30|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|0
1607077360000|2020-12-04 10:22:40|28627.28|28627.28|28627.28|28627.28|28627.28|28627.28|28627.28|28627.28|0
1607077370000|2020-12-04 10:22:50|28631.58|28631.58|28633.36|28633.36|28633.36|28633.36|28631.58|28631.58|0
1607077400000|2020-12-04 10:23:20|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|0
1607077410000|2020-12-04 10:23:30|28644.5|28644.5|28644.5|28644.5|28644.5|28644.5|28644.5|28644.5|0
1607077420000|2020-12-04 10:23:40|28642.73|28642.73|28629.81|28629.81|28642.73|28642.73|28629.81|28629.81|0
1607077430000|2020-12-04 10:23:50|28634.11|28634.11|28629.81|28629.81|28634.11|28634.11|28629.81|28629.81|0
1607077440000|2020-12-04 10:24:00|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|0
1607077450000|2020-12-04 10:24:10|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|0
1607077460000|2020-12-04 10:24:20|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|0
1607077470000|2020-12-04 10:24:30|28634.11|28634.11|28638.42|28638.42|28638.42|28638.42|28634.11|28634.11|0
1607077510000|2020-12-04 10:25:10|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28625.5|28625.5|0
1607077520000|2020-12-04 10:25:20|28638.42|28638.42|28629.81|28629.81|28638.42|28638.42|28629.81|28629.81|0
1607077530000|2020-12-04 10:25:30|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|0
1607077540000|2020-12-04 10:25:40|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|0
1607077550000|2020-12-04 10:25:50|28625.5|28625.5|28634.11|28634.11|28634.11|28634.11|28625.5|28625.5|0
1607077570000|2020-12-04 10:26:10|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|0
1607077580000|2020-12-04 10:26:20|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|0
1607077590000|2020-12-04 10:26:30|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28619.42|28619.42|0
1607077600000|2020-12-04 10:26:40|28628.03|28628.03|28617.64|28617.64|28628.03|28628.03|28617.64|28617.64|0
1607077610000|2020-12-04 10:26:50|28621.95|28621.95|28621.95|28621.95|28621.95|28621.95|28617.64|28617.64|0
1607077650000|2020-12-04 10:27:30|28626.25|28626.25|28621.95|28621.95|28626.25|28626.25|28617.64|28617.64|0
1607077660000|2020-12-04 10:27:40|28617.64|28617.64|28617.64|28617.64|28634.86|28634.86|28617.64|28617.64|0
1607077670000|2020-12-04 10:27:50|28621.95|28621.95|28618.39|28618.39|28621.95|28621.95|28614.08|28614.08|0
1607077680000|2020-12-04 10:28:00|28614.08|28614.08|28618.39|28618.39|28618.39|28618.39|28614.08|28614.08|0
1607077690000|2020-12-04 10:28:10|28622.7|28622.7|28622.7|28622.7|28622.7|28622.7|28622.7|28622.7|0
1607077740000|2020-12-04 10:29:00|28620.92|28620.92|28639.92|28639.92|28639.92|28639.92|28620.92|28620.92|0
1607077770000|2020-12-04 10:29:30|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1607077810000|2020-12-04 10:30:10|28648.54|28648.54|28652.84|28652.84|28652.84|28652.84|28648.54|28648.54|0
1607077880000|2020-12-04 10:31:20|28651.06|28651.06|28652.84|28652.84|28652.84|28652.84|28651.06|28651.06|0
1607077890000|2020-12-04 10:31:30|28654.62|28654.62|28654.62|28654.62|28654.62|28654.62|28654.62|28654.62|0
1607077920000|2020-12-04 10:32:00|28658.93|28658.93|28658.93|28658.93|28658.93|28658.93|28658.93|28658.93|0
1607077950000|2020-12-04 10:32:30|28657.15|28657.15|28648.54|28648.54|28657.15|28657.15|28648.54|28648.54|0
1607077970000|2020-12-04 10:32:50|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1607077980000|2020-12-04 10:33:00|28639.92|28639.92|28635.62|28635.62|28639.92|28639.92|28635.62|28635.62|0
1607078010000|2020-12-04 10:33:30|28633.84|28633.84|28635.62|28635.62|28635.62|28635.62|28633.84|28633.84|0
1607078020000|2020-12-04 10:33:40|28637.39|28637.39|28639.17|28639.17|28639.17|28639.17|28637.39|28637.39|0
1607078040000|2020-12-04 10:34:00|28634.86|28634.86|28634.86|28634.86|28634.86|28634.86|28634.86|28634.86|0
1607078180000|2020-12-04 10:36:20|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|0
1607078230000|2020-12-04 10:37:10|28645.26|28645.26|28645.26|28645.26|28645.26|28645.26|28645.26|28645.26|0
1607078250000|2020-12-04 10:37:30|28653.87|28653.87|28662.48|28662.48|28662.48|28662.48|28653.87|28653.87|0
1607078300000|2020-12-04 10:38:20|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|0
1607078310000|2020-12-04 10:38:30|28679.71|28679.71|28679.71|28679.71|28679.71|28679.71|28679.71|28679.71|0
1607078320000|2020-12-04 10:38:40|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|0
1607078330000|2020-12-04 10:38:50|28692.62|28692.62|28690.1|28690.1|28692.62|28692.62|28688.32|28688.32|0
1607078360000|2020-12-04 10:39:20|28694.4|28694.4|28688.32|28688.32|28694.4|28694.4|28688.32|28688.32|0
1607078370000|2020-12-04 10:39:30|28692.62|28692.62|28688.32|28688.32|28692.62|28692.62|28688.32|28688.32|0
1607078390000|2020-12-04 10:39:50|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|0
1607078400000|2020-12-04 10:40:00|28696.93|28696.93|28696.93|28696.93|28696.93|28696.93|28696.93|28696.93|0
1607078410000|2020-12-04 10:40:10|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|28692.62|0
1607078430000|2020-12-04 10:40:30|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|0
1607078460000|2020-12-04 10:41:00|28696.93|28696.93|28696.93|28696.93|28696.93|28696.93|28696.93|28696.93|0
1607078540000|2020-12-04 10:42:20|28701.24|28701.24|28701.24|28701.24|28701.24|28701.24|28701.24|28701.24|0
1607078550000|2020-12-04 10:42:30|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|0
1607078560000|2020-12-04 10:42:40|28709.85|28709.85|28709.85|28709.85|28709.85|28709.85|28709.85|28709.85|0
1607078580000|2020-12-04 10:43:00|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|0
1607078590000|2020-12-04 10:43:10|28718.46|28718.46|28718.46|28718.46|28718.46|28718.46|28718.46|28718.46|0
1607078630000|2020-12-04 10:43:50|28722.77|28722.77|28733.16|28733.16|28733.16|28733.16|28722.77|28722.77|0
1607078640000|2020-12-04 10:44:00|28728.85|28728.85|28720.24|28720.24|28728.85|28728.85|28720.24|28720.24|0
1607078660000|2020-12-04 10:44:20|28711.63|28711.63|28711.63|28711.63|28711.63|28711.63|28711.63|28711.63|0
1607078700000|2020-12-04 10:45:00|28703.01|28703.01|28690.1|28690.1|28703.01|28703.01|28690.1|28690.1|0
1607078730000|2020-12-04 10:45:30|28694.4|28694.4|28707.32|28707.32|28707.32|28707.32|28694.4|28694.4|0
1607078810000|2020-12-04 10:46:50|28711.63|28711.63|28713.4|28713.4|28713.4|28713.4|28711.63|28711.63|0
1607078830000|2020-12-04 10:47:10|28704.79|28704.79|28688.32|28688.32|28704.79|28704.79|28688.32|28688.32|0
1607078840000|2020-12-04 10:47:20|28684.01|28684.01|28682.23|28682.23|28684.01|28684.01|28682.23|28682.23|0
1607078850000|2020-12-04 10:47:30|28677.93|28677.93|28677.93|28677.93|28677.93|28677.93|28677.93|28677.93|0
1607078860000|2020-12-04 10:47:40|28686.54|28686.54|28686.54|28686.54|28686.54|28686.54|28686.54|28686.54|0
1607078920000|2020-12-04 10:48:40|28690.85|28690.85|28690.85|28690.85|28690.85|28690.85|28690.85|28690.85|0
1607078960000|2020-12-04 10:49:20|28686.54|28686.54|28677.93|28677.93|28686.54|28686.54|28677.93|28677.93|0
1607079020000|2020-12-04 10:50:20|28682.23|28682.23|28680.46|28680.46|28682.23|28682.23|28680.46|28680.46|0
1607079030000|2020-12-04 10:50:30|28667.54|28667.54|28667.54|28667.54|28667.54|28667.54|28667.54|28667.54|0
1607079070000|2020-12-04 10:51:10|28671.84|28671.84|28671.84|28671.84|28671.84|28671.84|28671.84|28671.84|0
1607079140000|2020-12-04 10:52:20|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|28680.46|0
1607079190000|2020-12-04 10:53:10|28676.15|28676.15|28676.15|28676.15|28676.15|28676.15|28676.15|28676.15|0
1607079200000|2020-12-04 10:53:20|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|0
1607079250000|2020-12-04 10:54:10|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|0
1607079260000|2020-12-04 10:54:20|28682.99|28682.99|28676.9|28676.9|28682.99|28682.99|28676.9|28676.9|0
1607079270000|2020-12-04 10:54:30|28678.68|28678.68|28674.37|28674.37|28678.68|28678.68|28674.37|28674.37|0
1607079360000|2020-12-04 10:56:00|28670.07|28670.07|28674.37|28674.37|28674.37|28674.37|28670.07|28670.07|0
1607079370000|2020-12-04 10:56:10|28665.76|28665.76|28678.68|28678.68|28678.68|28678.68|28665.76|28665.76|0
1607079380000|2020-12-04 10:56:20|28691.6|28691.6|28691.6|28691.6|28691.6|28691.6|28691.6|28691.6|0
1607079400000|2020-12-04 10:56:40|28670.07|28670.07|28682.99|28682.99|28682.99|28682.99|28670.07|28670.07|0
1607079410000|2020-12-04 10:56:50|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|0
1607079670000|2020-12-04 11:01:10|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|0
1607079680000|2020-12-04 11:01:20|28657.15|28657.15|28652.84|28652.84|28657.15|28657.15|28652.84|28652.84|0
1607079690000|2020-12-04 11:01:30|28657.15|28657.15|28661.45|28661.45|28661.45|28661.45|28657.15|28657.15|0
1607079700000|2020-12-04 11:01:40|28657.15|28657.15|28661.45|28661.45|28661.45|28661.45|28657.15|28657.15|0
1607079730000|2020-12-04 11:02:10|28665.76|28665.76|28665.76|28665.76|28665.76|28665.76|28665.76|28665.76|0
1607079740000|2020-12-04 11:02:20|28663.98|28663.98|28663.98|28663.98|28663.98|28663.98|28663.98|28663.98|0
1607079800000|2020-12-04 11:03:20|28663.23|28663.23|28663.23|28663.23|28663.23|28663.23|28663.23|28663.23|0
1607079810000|2020-12-04 11:03:30|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|0
1607079830000|2020-12-04 11:03:50|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|0
1607079870000|2020-12-04 11:04:30|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|0
1607079880000|2020-12-04 11:04:40|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|0
1607079900000|2020-12-04 11:05:00|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|0
1607079920000|2020-12-04 11:05:20|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|0
1607079980000|2020-12-04 11:06:20|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|0
1607080030000|2020-12-04 11:07:10|28652.84|28652.84|28648.54|28648.54|28652.84|28652.84|28648.54|28648.54|0
1607080070000|2020-12-04 11:07:50|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1607080120000|2020-12-04 11:08:40|28642.45|28642.45|28642.45|28642.45|28642.45|28642.45|28642.45|28642.45|0
1607080130000|2020-12-04 11:08:50|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1607080140000|2020-12-04 11:09:00|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|0
1607080170000|2020-12-04 11:09:30|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|0
1607080230000|2020-12-04 11:10:30|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|0
1607080250000|2020-12-04 11:10:50|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1607080260000|2020-12-04 11:11:00|28648.54|28648.54|28652.84|28652.84|28652.84|28652.84|28648.54|28648.54|0
1607080370000|2020-12-04 11:12:50|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1607080440000|2020-12-04 11:14:00|28642.45|28642.45|28644.23|28644.23|28644.23|28644.23|28642.45|28642.45|0
1607080450000|2020-12-04 11:14:10|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|0
1607080510000|2020-12-04 11:15:10|28646.76|28646.76|28646.76|28646.76|28646.76|28646.76|28646.76|28646.76|0
1607080520000|2020-12-04 11:15:20|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|28648.54|0
1607080530000|2020-12-04 11:15:30|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|0
1607080540000|2020-12-04 11:15:40|28657.15|28657.15|28657.15|28657.15|28661.45|28661.45|28657.15|28657.15|0
1607080550000|2020-12-04 11:15:50|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|28661.45|0
1607080560000|2020-12-04 11:16:00|28665.76|28665.76|28670.07|28670.07|28670.07|28670.07|28665.76|28665.76|0
1607080610000|2020-12-04 11:16:50|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|28674.37|0
1607080620000|2020-12-04 11:17:00|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|28678.68|0
1607080630000|2020-12-04 11:17:10|28676.9|28676.9|28676.9|28676.9|28676.9|28676.9|28676.9|28676.9|0
1607080670000|2020-12-04 11:17:50|28672.6|28672.6|28676.9|28676.9|28676.9|28676.9|28672.6|28672.6|0
1607080680000|2020-12-04 11:18:00|28668.29|28668.29|28668.29|28668.29|28668.29|28668.29|28668.29|28668.29|0
1607080730000|2020-12-04 11:18:50|28659.68|28659.68|28659.68|28659.68|28659.68|28659.68|28659.68|28659.68|0
1607080820000|2020-12-04 11:20:20|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|0
1607080860000|2020-12-04 11:21:00|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|28657.15|0
1607080880000|2020-12-04 11:21:20|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|0
1607080890000|2020-12-04 11:21:30|28642.45|28642.45|28642.45|28642.45|28642.45|28642.45|28642.45|28642.45|0
1607080930000|2020-12-04 11:22:10|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|0
1607080990000|2020-12-04 11:23:10|28642.45|28642.45|28646.76|28646.76|28646.76|28646.76|28642.45|28642.45|0
1607081000000|2020-12-04 11:23:20|28638.15|28638.15|28633.84|28633.84|28638.15|28638.15|28633.84|28633.84|0
1607081140000|2020-12-04 11:25:40|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|0
1607081170000|2020-12-04 11:26:10|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|28639.92|0
1607081190000|2020-12-04 11:26:30|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|28652.84|0
1607081210000|2020-12-04 11:26:50|28651.06|28651.06|28651.06|28651.06|28651.06|28651.06|28651.06|28651.06|0
1607081230000|2020-12-04 11:27:10|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|0
1607081260000|2020-12-04 11:27:40|28646.76|28646.76|28646.76|28646.76|28646.76|28646.76|28646.76|28646.76|0
1607081270000|2020-12-04 11:27:50|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|28655.37|0
1607081370000|2020-12-04 11:29:30|28657.15|28657.15|28658.93|28658.93|28658.93|28658.93|28657.15|28657.15|0
1607081380000|2020-12-04 11:29:40|28667.54|28667.54|28671.84|28671.84|28671.84|28671.84|28667.54|28667.54|0
1607081390000|2020-12-04 11:29:50|28667.54|28667.54|28667.54|28667.54|28667.54|28667.54|28667.54|28667.54|0
1607081400000|2020-12-04 11:30:00|28676.15|28676.15|28680.46|28680.46|28680.46|28680.46|28676.15|28676.15|0
1607081410000|2020-12-04 11:30:10|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|0
1607081430000|2020-12-04 11:30:30|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|0
1607081440000|2020-12-04 11:30:40|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|0
1607081450000|2020-12-04 11:30:50|28695.15|28695.15|28695.15|28695.15|28695.15|28695.15|28695.15|28695.15|0
1607081590000|2020-12-04 11:33:10|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|0
1607081600000|2020-12-04 11:33:20|28712.38|28712.38|28712.38|28712.38|28712.38|28712.38|28712.38|28712.38|0
1607081610000|2020-12-04 11:33:30|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|0
1607081640000|2020-12-04 11:34:00|28699.46|28699.46|28712.38|28712.38|28712.38|28712.38|28699.46|28699.46|0
1607081650000|2020-12-04 11:34:10|28714.16|28714.16|28715.93|28715.93|28715.93|28715.93|28714.16|28714.16|0
1607081700000|2020-12-04 11:35:00|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|0
1607081710000|2020-12-04 11:35:10|28722.02|28722.02|28739.24|28739.24|28739.24|28739.24|28722.02|28722.02|0
1607081720000|2020-12-04 11:35:20|28741.02|28741.02|28742.8|28742.8|28742.8|28742.8|28741.02|28741.02|0
1607081730000|2020-12-04 11:35:30|28741.02|28741.02|28741.02|28741.02|28741.02|28741.02|28741.02|28741.02|0
1607081770000|2020-12-04 11:36:10|28739.24|28739.24|28739.24|28739.24|28739.24|28739.24|28739.24|28739.24|0
1607081790000|2020-12-04 11:36:30|28734.94|28734.94|28739.24|28739.24|28739.24|28739.24|28734.94|28734.94|0
1607081800000|2020-12-04 11:36:40|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|0
1607081810000|2020-12-04 11:36:50|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|0
1607081840000|2020-12-04 11:37:20|28739.24|28739.24|28739.24|28739.24|28739.24|28739.24|28739.24|28739.24|0
1607081860000|2020-12-04 11:37:40|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|0
1607081880000|2020-12-04 11:38:00|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|0
1607081890000|2020-12-04 11:38:10|28728.85|28728.85|28728.85|28728.85|28728.85|28728.85|28728.85|28728.85|0
1607081900000|2020-12-04 11:38:20|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|28730.63|0
1607081930000|2020-12-04 11:38:50|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|28734.94|0
1607081940000|2020-12-04 11:39:00|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|0
1607081950000|2020-12-04 11:39:10|28720.99|28720.99|28720.99|28720.99|28720.99|28720.99|28720.99|28720.99|0
1607082010000|2020-12-04 11:40:10|28716.69|28716.69|28716.69|28716.69|28716.69|28716.69|28716.69|28716.69|0
1607082040000|2020-12-04 11:40:40|28720.99|28720.99|28720.99|28720.99|28720.99|28720.99|28720.99|28720.99|0
1607082070000|2020-12-04 11:41:10|28729.6|28729.6|28729.6|28729.6|28729.6|28729.6|28727.83|28727.83|0
1607082090000|2020-12-04 11:41:30|28738.22|28738.22|28716.69|28716.69|28738.22|28738.22|28716.69|28716.69|0
1607082150000|2020-12-04 11:42:30|28712.38|28712.38|28708.07|28708.07|28712.38|28712.38|28708.07|28708.07|0
1607082160000|2020-12-04 11:42:40|28703.77|28703.77|28712.38|28712.38|28712.38|28712.38|28703.77|28703.77|0
1607082170000|2020-12-04 11:42:50|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|0
1607082210000|2020-12-04 11:43:30|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|0
1607082230000|2020-12-04 11:43:50|28699.46|28699.46|28699.46|28699.46|28703.77|28703.77|28699.46|28699.46|0
1607082260000|2020-12-04 11:44:20|28690.85|28690.85|28695.15|28695.15|28695.15|28695.15|28690.85|28690.85|0
1607082270000|2020-12-04 11:44:30|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|0
1607082330000|2020-12-04 11:45:30|28695.15|28695.15|28693.38|28693.38|28695.15|28695.15|28693.38|28693.38|0
1607082360000|2020-12-04 11:46:00|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|28689.07|0
1607082370000|2020-12-04 11:46:10|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|0
1607082530000|2020-12-04 11:48:50|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|28693.38|0
1607082590000|2020-12-04 11:49:50|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|28697.68|0
1607082600000|2020-12-04 11:50:00|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|28701.99|0
1607082630000|2020-12-04 11:50:30|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|0
1607082640000|2020-12-04 11:50:40|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|0
1607082650000|2020-12-04 11:50:50|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|28699.46|0
1607082690000|2020-12-04 11:51:30|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|28703.77|0
1607082740000|2020-12-04 11:52:20|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|28708.07|0
1607082750000|2020-12-04 11:52:30|28712.38|28712.38|28712.38|28712.38|28712.38|28712.38|28712.38|28712.38|0
1607082800000|2020-12-04 11:53:20|28716.69|28716.69|28716.69|28716.69|28716.69|28716.69|28716.69|28716.69|0
1607082850000|2020-12-04 11:54:10|28712.38|28712.38|28716.69|28716.69|28716.69|28716.69|28712.38|28712.38|0
1607082890000|2020-12-04 11:54:50|28725.3|28725.3|28734.94|28734.94|28734.94|28734.94|28725.3|28725.3|0
1607082930000|2020-12-04 11:55:30|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|0
1607082950000|2020-12-04 11:55:50|28745.33|28745.33|28749.63|28749.63|28749.63|28749.63|28745.33|28745.33|0
1607082980000|2020-12-04 11:56:20|28753.94|28753.94|28764.33|28764.33|28764.33|28764.33|28753.94|28753.94|0
1607083000000|2020-12-04 11:56:40|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|28755.72|28755.72|0
1607083020000|2020-12-04 11:57:00|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|0
1607083070000|2020-12-04 11:57:50|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|0
1607083080000|2020-12-04 11:58:00|28764.33|28764.33|28766.11|28766.11|28766.11|28766.11|28764.33|28764.33|0
1607083090000|2020-12-04 11:58:10|28767.88|28767.88|28767.88|28767.88|28767.88|28767.88|28767.88|28767.88|0
1607083100000|2020-12-04 11:58:20|28763.58|28763.58|28763.58|28763.58|28763.58|28763.58|28763.58|28763.58|0
1607083120000|2020-12-04 11:58:40|28759.27|28759.27|28746.35|28746.35|28759.27|28759.27|28746.35|28746.35|0
1607083140000|2020-12-04 11:59:00|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|0
1607083160000|2020-12-04 11:59:20|28759.27|28759.27|28759.27|28759.27|28759.27|28759.27|28759.27|28759.27|0
1607083170000|2020-12-04 11:59:30|28761.05|28761.05|28773.22|28773.22|28773.22|28773.22|28761.05|28761.05|0
1607083180000|2020-12-04 11:59:40|28768.91|28768.91|28768.91|28768.91|28768.91|28768.91|28768.91|28768.91|0
1607083190000|2020-12-04 11:59:50|28760.3|28760.3|28760.3|28760.3|28760.3|28760.3|28760.3|28760.3|0
1607083200000|2020-12-04 12:00:00|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|0
1607083230000|2020-12-04 12:00:30|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|0
1607083240000|2020-12-04 12:00:40|28751.69|28751.69|28751.69|28751.69|28755.99|28755.99|28751.69|28751.69|0
1607083250000|2020-12-04 12:00:50|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|0
1607083290000|2020-12-04 12:01:30|28734.46|28734.46|28732.68|28732.68|28734.46|28734.46|28732.68|28732.68|0
1607083320000|2020-12-04 12:02:00|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|0
1607083390000|2020-12-04 12:03:10|28732.68|28732.68|28736.99|28736.99|28736.99|28736.99|28732.68|28732.68|0
1607083400000|2020-12-04 12:03:20|28732.68|28732.68|28741.29|28741.29|28741.29|28741.29|28732.68|28732.68|0
1607083430000|2020-12-04 12:03:50|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1607083470000|2020-12-04 12:04:30|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|0
1607083500000|2020-12-04 12:05:00|28744.85|28744.85|28747.38|28747.38|28747.38|28747.38|28743.07|28743.07|0
1607083540000|2020-12-04 12:05:40|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|0
1607083570000|2020-12-04 12:06:10|28734.46|28734.46|28734.46|28734.46|28734.46|28734.46|28734.46|28734.46|0
1607083600000|2020-12-04 12:06:40|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|0
1607083640000|2020-12-04 12:07:20|28734.46|28734.46|28738.77|28738.77|28738.77|28738.77|28734.46|28734.46|0
1607083650000|2020-12-04 12:07:30|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|0
1607083660000|2020-12-04 12:07:40|28738.77|28738.77|28717.23|28717.23|28738.77|28738.77|28717.23|28717.23|0
1607083670000|2020-12-04 12:07:50|28721.54|28721.54|28725.85|28725.85|28725.85|28725.85|28721.54|28721.54|0
1607083750000|2020-12-04 12:09:10|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|0
1607083780000|2020-12-04 12:09:40|28728.38|28728.38|28728.38|28728.38|28728.38|28728.38|28728.38|28728.38|0
1607083810000|2020-12-04 12:10:10|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|0
1607083830000|2020-12-04 12:10:30|28717.99|28717.99|28717.99|28717.99|28717.99|28717.99|28717.99|28717.99|0
1607083870000|2020-12-04 12:11:10|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|0
1607083910000|2020-12-04 12:11:50|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|0
1607083930000|2020-12-04 12:12:10|28727.35|28727.35|28727.35|28727.35|28727.35|28727.35|28727.35|28727.35|0
1607083990000|2020-12-04 12:13:10|28722.02|28722.02|28715.93|28715.93|28722.02|28722.02|28707.32|28707.32|0
1607084000000|2020-12-04 12:13:20|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|0
1607084010000|2020-12-04 12:13:30|28715.93|28715.93|28715.93|28715.93|28715.93|28715.93|28715.93|28715.93|0
1607084020000|2020-12-04 12:13:40|28714.16|28714.16|28712.38|28712.38|28714.16|28714.16|28712.38|28712.38|0
1607084040000|2020-12-04 12:14:00|28715.93|28715.93|28717.71|28717.71|28717.71|28717.71|28715.93|28715.93|0
1607084050000|2020-12-04 12:14:10|28715.93|28715.93|28714.16|28714.16|28715.93|28715.93|28714.16|28714.16|0
1607084070000|2020-12-04 12:14:30|28718.46|28718.46|28718.46|28718.46|28718.46|28718.46|28718.46|28718.46|0
1607084100000|2020-12-04 12:15:00|28722.77|28722.77|28722.77|28722.77|28722.77|28722.77|28722.77|28722.77|0
1607084120000|2020-12-04 12:15:20|28718.46|28718.46|28714.16|28714.16|28718.46|28718.46|28714.16|28714.16|0
1607084160000|2020-12-04 12:16:00|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|0
1607084250000|2020-12-04 12:17:30|28707.32|28707.32|28707.32|28707.32|28707.32|28707.32|28707.32|28707.32|0
1607084270000|2020-12-04 12:17:50|28709.1|28709.1|28710.88|28710.88|28710.88|28710.88|28709.1|28709.1|0
1607084280000|2020-12-04 12:18:00|28712.65|28712.65|28710.88|28710.88|28712.65|28712.65|28710.88|28710.88|0
1607084300000|2020-12-04 12:18:20|28715.18|28715.18|28723.8|28723.8|28723.8|28723.8|28715.18|28715.18|0
1607084340000|2020-12-04 12:19:00|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|0
1607084360000|2020-12-04 12:19:20|28732.41|28732.41|28732.41|28732.41|28732.41|28732.41|28732.41|28732.41|0
1607084400000|2020-12-04 12:20:00|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|0
1607084420000|2020-12-04 12:20:20|28729.88|28729.88|28729.88|28729.88|28729.88|28729.88|28729.88|28729.88|0
1607084440000|2020-12-04 12:20:40|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|0
1607084470000|2020-12-04 12:21:10|28719.49|28719.49|28719.49|28719.49|28719.49|28719.49|28719.49|28719.49|0
1607084530000|2020-12-04 12:22:10|28728.1|28728.1|28734.19|28734.19|28734.19|28734.19|28728.1|28728.1|0
1607084560000|2020-12-04 12:22:40|28738.49|28738.49|28738.49|28738.49|28738.49|28738.49|28738.49|28738.49|0
1607084570000|2020-12-04 12:22:50|28742.8|28742.8|28747.1|28747.1|28747.1|28747.1|28742.8|28742.8|0
1607084580000|2020-12-04 12:23:00|28742.8|28742.8|28747.1|28747.1|28747.1|28747.1|28742.8|28742.8|0
1607084640000|2020-12-04 12:24:00|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|0
1607084670000|2020-12-04 12:24:30|28747.1|28747.1|28747.1|28747.1|28747.1|28747.1|28747.1|28747.1|0
1607084680000|2020-12-04 12:24:40|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|28742.8|0
1607084690000|2020-12-04 12:24:50|28738.49|28738.49|28736.71|28736.71|28738.49|28738.49|28736.71|28736.71|0
1607084730000|2020-12-04 12:25:30|28728.1|28728.1|28728.1|28728.1|28736.71|28736.71|28728.1|28728.1|0
1607084750000|2020-12-04 12:25:50|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|0
1607084780000|2020-12-04 12:26:20|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|0
1607084790000|2020-12-04 12:26:30|28723.8|28723.8|28723.8|28723.8|28723.8|28723.8|28723.8|28723.8|0
1607084860000|2020-12-04 12:27:40|28728.1|28728.1|28723.8|28723.8|28728.1|28728.1|28723.8|28723.8|0
1607084880000|2020-12-04 12:28:00|28728.1|28728.1|28744.58|28744.58|28744.58|28744.58|28728.1|28728.1|0
1607084890000|2020-12-04 12:28:10|28740.27|28740.27|28740.27|28740.27|28740.27|28740.27|28740.27|28740.27|0
1607084910000|2020-12-04 12:28:30|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|0
1607084920000|2020-12-04 12:28:40|28731.66|28731.66|28740.27|28740.27|28740.27|28740.27|28731.66|28731.66|0
1607084940000|2020-12-04 12:29:00|28744.58|28744.58|28744.58|28744.58|28744.58|28744.58|28744.58|28744.58|0
1607084980000|2020-12-04 12:29:40|28740.27|28740.27|28740.27|28740.27|28740.27|28740.27|28740.27|28740.27|0
1607085020000|2020-12-04 12:30:20|28731.66|28731.66|28728.1|28728.1|28731.66|28731.66|28728.1|28728.1|0
1607085070000|2020-12-04 12:31:10|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|28726.32|0
1607085100000|2020-12-04 12:31:40|28729.88|28729.88|28729.88|28729.88|28729.88|28729.88|28729.88|28729.88|0
1607085140000|2020-12-04 12:32:20|28725.57|28725.57|28725.57|28725.57|28725.57|28725.57|28725.57|28725.57|0
1607085150000|2020-12-04 12:32:30|28721.27|28721.27|28721.27|28721.27|28721.27|28721.27|28721.27|28721.27|0
1607085180000|2020-12-04 12:33:00|28719.49|28719.49|28732.41|28732.41|28732.41|28732.41|28719.49|28719.49|0
1607085300000|2020-12-04 12:35:00|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|0
1607085330000|2020-12-04 12:35:30|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|28736.71|0
1607085360000|2020-12-04 12:36:00|28732.41|28732.41|28728.1|28728.1|28732.41|28732.41|28728.1|28728.1|0
1607085420000|2020-12-04 12:37:00|28732.41|28732.41|28728.1|28728.1|28732.41|28732.41|28728.1|28728.1|0
1607085460000|2020-12-04 12:37:40|28723.8|28723.8|28723.8|28723.8|28723.8|28723.8|28723.8|28723.8|0
1607085470000|2020-12-04 12:37:50|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|28728.1|0
1607085530000|2020-12-04 12:38:50|28731.66|28731.66|28731.66|28731.66|28731.66|28731.66|28731.66|28731.66|0
1607085590000|2020-12-04 12:39:50|28733.43|28733.43|28735.21|28735.21|28735.21|28735.21|28733.43|28733.43|0
1607085600000|2020-12-04 12:40:00|28743.82|28743.82|28745.6|28745.6|28745.6|28745.6|28743.82|28743.82|0
1607085660000|2020-12-04 12:41:00|28743.82|28743.82|28743.82|28743.82|28743.82|28743.82|28743.82|28743.82|0
1607085740000|2020-12-04 12:42:20|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1607085750000|2020-12-04 12:42:30|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|0
1607085770000|2020-12-04 12:42:50|28751.69|28751.69|28751.69|28751.69|28751.69|28751.69|28751.69|28751.69|0
1607085790000|2020-12-04 12:43:10|28755.99|28755.99|28764.6|28764.6|28768.91|28768.91|28755.99|28755.99|0
1607085900000|2020-12-04 12:45:00|28768.91|28768.91|28773.22|28773.22|28773.22|28773.22|28768.91|28768.91|0
1607085920000|2020-12-04 12:45:20|28771.44|28771.44|28782.58|28782.58|28786.89|28786.89|28769.66|28769.66|0
1607085930000|2020-12-04 12:45:30|28773.97|28773.97|28773.97|28773.97|28773.97|28773.97|28773.97|28773.97|0
1607085960000|2020-12-04 12:46:00|28769.66|28769.66|28769.66|28769.66|28769.66|28769.66|28769.66|28769.66|0
1607085970000|2020-12-04 12:46:10|28765.36|28765.36|28756.74|28756.74|28765.36|28765.36|28756.74|28756.74|0
1607085980000|2020-12-04 12:46:20|28752.44|28752.44|28752.44|28752.44|28752.44|28752.44|28752.44|28752.44|0
1607086130000|2020-12-04 12:48:50|28750.66|28750.66|28752.44|28752.44|28752.44|28752.44|28750.66|28750.66|0
1607086140000|2020-12-04 12:49:00|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|28750.66|0
1607086200000|2020-12-04 12:50:00|28752.44|28752.44|28752.44|28752.44|28752.44|28752.44|28752.44|28752.44|0
1607086250000|2020-12-04 12:50:50|28750.66|28750.66|28737.74|28737.74|28750.66|28750.66|28734.19|28734.19|0
1607086260000|2020-12-04 12:51:00|28742.05|28742.05|28743.82|28743.82|28743.82|28743.82|28742.05|28742.05|0
1607086320000|2020-12-04 12:52:00|28742.05|28742.05|28742.05|28742.05|28742.05|28742.05|28742.05|28742.05|0
1607086340000|2020-12-04 12:52:20|28746.35|28746.35|28746.35|28746.35|28746.35|28746.35|28746.35|28746.35|0
1607086380000|2020-12-04 12:53:00|28737.74|28737.74|28737.74|28737.74|28737.74|28737.74|28737.74|28737.74|0
1607086440000|2020-12-04 12:54:00|28742.05|28742.05|28746.35|28746.35|28746.35|28746.35|28742.05|28742.05|0
1607086470000|2020-12-04 12:54:30|28748.13|28748.13|28762.83|28762.83|28762.83|28762.83|28748.13|28748.13|0
1607086490000|2020-12-04 12:54:50|28764.6|28764.6|28768.16|28768.16|28768.16|28768.16|28764.6|28764.6|0
1607086500000|2020-12-04 12:55:00|28766.38|28766.38|28747.38|28747.38|28766.38|28766.38|28747.38|28747.38|0
1607086510000|2020-12-04 12:55:10|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1607086520000|2020-12-04 12:55:20|28739.52|28739.52|28745.6|28745.6|28745.6|28745.6|28739.52|28739.52|0
1607086540000|2020-12-04 12:55:40|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|0
1607086570000|2020-12-04 12:56:10|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1607086590000|2020-12-04 12:56:30|28749.91|28749.91|28745.6|28745.6|28749.91|28749.91|28745.6|28745.6|0
1607086600000|2020-12-04 12:56:40|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|0
1607086630000|2020-12-04 12:57:10|28745.6|28745.6|28741.29|28741.29|28745.6|28745.6|28741.29|28741.29|0
1607086640000|2020-12-04 12:57:20|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|0
1607086670000|2020-12-04 12:57:50|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|0
1607086680000|2020-12-04 12:58:00|28755.99|28755.99|28755.99|28755.99|28755.99|28755.99|28755.99|28755.99|0
1607086700000|2020-12-04 12:58:20|28747.38|28747.38|28743.07|28743.07|28747.38|28747.38|28743.07|28743.07|0
1607086710000|2020-12-04 12:58:30|28747.38|28747.38|28749.16|28749.16|28749.16|28749.16|28747.38|28747.38|0
1607086720000|2020-12-04 12:58:40|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|0
1607086730000|2020-12-04 12:58:50|28740.54|28740.54|28736.99|28736.99|28740.54|28740.54|28736.99|28736.99|0
1607086740000|2020-12-04 12:59:00|28735.21|28735.21|28733.43|28733.43|28735.21|28735.21|28733.43|28733.43|0
1607086750000|2020-12-04 12:59:10|28736.99|28736.99|28754.49|28754.49|28754.49|28754.49|28736.99|28736.99|0
1607086770000|2020-12-04 12:59:30|28750.93|28750.93|28744.85|28744.85|28750.93|28750.93|28744.85|28744.85|0
1607086830000|2020-12-04 13:00:30|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|0
1607086860000|2020-12-04 13:01:00|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|0
1607086870000|2020-12-04 13:01:10|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|0
1607086900000|2020-12-04 13:01:40|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|0
1607086910000|2020-12-04 13:01:50|28739.52|28739.52|28741.29|28741.29|28741.29|28741.29|28739.52|28739.52|0
1607086920000|2020-12-04 13:02:00|28739.52|28739.52|28739.52|28739.52|28739.52|28739.52|28739.52|28739.52|0
1607086940000|2020-12-04 13:02:20|28737.74|28737.74|28737.74|28737.74|28737.74|28737.74|28737.74|28737.74|0
1607086970000|2020-12-04 13:02:50|28729.13|28729.13|28732.68|28732.68|28732.68|28732.68|28729.13|28729.13|0
1607087000000|2020-12-04 13:03:20|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|0
1607087020000|2020-12-04 13:03:40|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|0
1607087030000|2020-12-04 13:03:50|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|0
1607087040000|2020-12-04 13:04:00|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|0
1607087070000|2020-12-04 13:04:30|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|28741.29|0
1607087090000|2020-12-04 13:04:50|28733.43|28733.43|28736.99|28736.99|28736.99|28736.99|28733.43|28733.43|0
1607087120000|2020-12-04 13:05:20|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1607087170000|2020-12-04 13:06:10|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|28736.99|0
1607087190000|2020-12-04 13:06:30|28738.77|28738.77|28751.69|28751.69|28751.69|28751.69|28738.77|28738.77|0
1607087200000|2020-12-04 13:06:40|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|28747.38|0
1607087220000|2020-12-04 13:07:00|28749.16|28749.16|28749.16|28749.16|28749.16|28749.16|28749.16|28749.16|0
1607087290000|2020-12-04 13:08:10|28753.46|28753.46|28753.46|28753.46|28753.46|28753.46|28753.46|28753.46|0
1607087400000|2020-12-04 13:10:00|28749.16|28749.16|28749.16|28749.16|28749.16|28749.16|28749.16|28749.16|0
1607087410000|2020-12-04 13:10:10|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|0
1607087450000|2020-12-04 13:10:50|28737.74|28737.74|28734.19|28734.19|28737.74|28737.74|28734.19|28734.19|0
1607087460000|2020-12-04 13:11:00|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|0
1607087470000|2020-12-04 13:11:10|28731.66|28731.66|28731.66|28731.66|28731.66|28731.66|28731.66|28731.66|0
1607087480000|2020-12-04 13:11:20|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|28735.96|0
1607087560000|2020-12-04 13:12:40|28732.41|28732.41|28723.8|28723.8|28732.41|28732.41|28723.8|28723.8|0
1607087650000|2020-12-04 13:14:10|28727.35|28727.35|28727.35|28727.35|28727.35|28727.35|28727.35|28727.35|0
1607087660000|2020-12-04 13:14:20|28725.57|28725.57|28725.57|28725.57|28725.57|28725.57|28725.57|28725.57|0
1607087670000|2020-12-04 13:14:30|28716.96|28716.96|28716.96|28716.96|28716.96|28716.96|28716.96|28716.96|0
1607087690000|2020-12-04 13:14:50|28713.4|28713.4|28709.1|28709.1|28713.4|28713.4|28709.1|28709.1|0
1607087740000|2020-12-04 13:15:40|28700.21|28700.21|28695.9|28695.9|28700.21|28700.21|28695.9|28695.9|0
1607087750000|2020-12-04 13:15:50|28687.29|28687.29|28687.29|28687.29|28687.29|28687.29|28687.29|28687.29|0
1607087770000|2020-12-04 13:16:10|28689.07|28689.07|28697.96|28697.96|28697.96|28697.96|28686.54|28686.54|0
1607087780000|2020-12-04 13:16:20|28699.73|28699.73|28699.73|28699.73|28699.73|28699.73|28699.73|28699.73|0
1607087800000|2020-12-04 13:16:40|28704.04|28704.04|28704.04|28704.04|28704.04|28704.04|28704.04|28704.04|0
1607087810000|2020-12-04 13:16:50|28702.26|28702.26|28702.26|28702.26|28702.26|28702.26|28702.26|28702.26|0
1607087830000|2020-12-04 13:17:10|28700.49|28700.49|28700.49|28700.49|28700.49|28700.49|28700.49|28700.49|0
1607087870000|2020-12-04 13:17:50|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|0
1607087910000|2020-12-04 13:18:30|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|0
1607087990000|2020-12-04 13:19:50|28691.12|28691.12|28691.12|28691.12|28691.12|28691.12|28691.12|28691.12|0
1607088000000|2020-12-04 13:20:00|28689.34|28689.34|28687.57|28687.57|28689.34|28689.34|28687.57|28687.57|0
1607088020000|2020-12-04 13:20:20|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|0
1607088030000|2020-12-04 13:20:30|28687.57|28687.57|28687.57|28687.57|28687.57|28687.57|28687.57|28687.57|0
1607088090000|2020-12-04 13:21:30|28683.26|28683.26|28683.26|28683.26|28683.26|28683.26|28683.26|28683.26|0
1607088140000|2020-12-04 13:22:20|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|28691.87|0
1607088160000|2020-12-04 13:22:40|28696.18|28696.18|28696.18|28696.18|28696.18|28696.18|28696.18|28696.18|0
1607088230000|2020-12-04 13:23:50|28700.49|28700.49|28700.49|28700.49|28700.49|28700.49|28700.49|28700.49|0
1607088250000|2020-12-04 13:24:10|28704.79|28704.79|28704.79|28704.79|28704.79|28704.79|28704.79|28704.79|0
1607088260000|2020-12-04 13:24:20|28696.18|28696.18|28694.4|28694.4|28696.18|28696.18|28694.4|28694.4|0
1607088270000|2020-12-04 13:24:30|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|0
1607088280000|2020-12-04 13:24:40|28694.4|28694.4|28694.4|28694.4|28694.4|28694.4|28694.4|28694.4|0
1607088290000|2020-12-04 13:24:50|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|0
1607088330000|2020-12-04 13:25:30|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|28688.32|0
1607088410000|2020-12-04 13:26:50|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|0
1607088490000|2020-12-04 13:28:10|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|0
1607088520000|2020-12-04 13:28:40|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|0
1607088540000|2020-12-04 13:29:00|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28664.26|28664.26|0
1607088590000|2020-12-04 13:29:50|28659.95|28659.95|28666.79|28666.79|28668.56|28668.56|28659.95|28659.95|0
1607088600000|2020-12-04 13:30:00|28671.09|28671.09|28654.62|28654.62|28671.09|28671.09|28654.62|28654.62|0
1607088610000|2020-12-04 13:30:10|28646.01|28646.01|28654.62|28654.62|28654.62|28654.62|28646.01|28646.01|0
1607088630000|2020-12-04 13:30:30|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|0
1607088640000|2020-12-04 13:30:40|28650.31|28650.31|28646.01|28646.01|28650.31|28650.31|28646.01|28646.01|0
1607088650000|2020-12-04 13:30:50|28650.31|28650.31|28662.48|28662.48|28662.48|28662.48|28650.31|28650.31|0
1607088670000|2020-12-04 13:31:10|28666.79|28666.79|28671.09|28671.09|28671.09|28671.09|28666.79|28666.79|0
1607088680000|2020-12-04 13:31:20|28666.79|28666.79|28665.01|28665.01|28666.79|28666.79|28665.01|28665.01|0
1607088700000|2020-12-04 13:31:40|28663.23|28663.23|28663.23|28663.23|28663.23|28663.23|28663.23|28663.23|0
1607088750000|2020-12-04 13:32:30|28667.54|28667.54|28669.32|28669.32|28669.32|28669.32|28667.54|28667.54|0
1607088780000|2020-12-04 13:33:00|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|0
1607088790000|2020-12-04 13:33:10|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|28684.01|0
1607088810000|2020-12-04 13:33:30|28685.79|28685.79|28703.01|28703.01|28703.01|28703.01|28685.79|28685.79|0
1607088840000|2020-12-04 13:34:00|28698.71|28698.71|28698.71|28698.71|28698.71|28698.71|28698.71|28698.71|0
1607088850000|2020-12-04 13:34:10|28694.4|28694.4|28698.71|28698.71|28698.71|28698.71|28694.4|28694.4|0
1607088890000|2020-12-04 13:34:50|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|28690.1|0
1607088910000|2020-12-04 13:35:10|28694.4|28694.4|28681.48|28681.48|28694.4|28694.4|28681.48|28681.48|0
1607088980000|2020-12-04 13:36:20|28685.79|28685.79|28685.79|28685.79|28685.79|28685.79|28685.79|28685.79|0
1607089020000|2020-12-04 13:37:00|28681.48|28681.48|28681.48|28681.48|28681.48|28681.48|28681.48|28681.48|0
1607089110000|2020-12-04 13:38:30|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|0
1607089190000|2020-12-04 13:39:50|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|0
1607089200000|2020-12-04 13:40:00|28662.48|28662.48|28666.79|28666.79|28666.79|28666.79|28662.48|28662.48|0
1607089260000|2020-12-04 13:41:00|28671.09|28671.09|28671.09|28671.09|28671.09|28671.09|28671.09|28671.09|0
1607089270000|2020-12-04 13:41:10|28675.4|28675.4|28683.26|28683.26|28683.26|28683.26|28675.4|28675.4|0
1607089290000|2020-12-04 13:41:30|28687.57|28687.57|28696.18|28696.18|28696.18|28696.18|28687.57|28687.57|0
1607089300000|2020-12-04 13:41:40|28687.57|28687.57|28678.95|28678.95|28687.57|28687.57|28678.95|28678.95|0
1607089360000|2020-12-04 13:42:40|28674.65|28674.65|28674.65|28674.65|28674.65|28674.65|28674.65|28674.65|0
1607089410000|2020-12-04 13:43:30|28678.95|28678.95|28678.95|28678.95|28678.95|28678.95|28678.95|28678.95|0
1607089440000|2020-12-04 13:44:00|28687.57|28687.57|28678.95|28678.95|28687.57|28687.57|28674.65|28674.65|0
1607089470000|2020-12-04 13:44:30|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|28677.18|0
1607089490000|2020-12-04 13:44:50|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|0
1607089500000|2020-12-04 13:45:00|28664.26|28664.26|28664.26|28664.26|28664.26|28664.26|28664.26|28664.26|0
1607089520000|2020-12-04 13:45:20|28662.48|28662.48|28666.79|28666.79|28666.79|28666.79|28662.48|28662.48|0
1607089580000|2020-12-04 13:46:20|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|0
1607089640000|2020-12-04 13:47:20|28666.79|28666.79|28666.79|28666.79|28666.79|28666.79|28666.79|28666.79|0
1607089650000|2020-12-04 13:47:30|28668.56|28668.56|28672.87|28672.87|28672.87|28672.87|28668.56|28668.56|0
1607089690000|2020-12-04 13:48:10|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|28668.56|0
1607089710000|2020-12-04 13:48:30|28659.95|28659.95|28662.48|28662.48|28662.48|28662.48|28658.17|28658.17|0
1607089800000|2020-12-04 13:50:00|28664.26|28664.26|28664.26|28664.26|28664.26|28664.26|28664.26|28664.26|0
1607089830000|2020-12-04 13:50:30|28659.95|28659.95|28659.95|28659.95|28659.95|28659.95|28659.95|28659.95|0
1607089870000|2020-12-04 13:51:10|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28651.34|28651.34|0
1607089910000|2020-12-04 13:51:50|28653.87|28653.87|28652.84|28652.84|28653.87|28653.87|28644.23|28644.23|0
1607089920000|2020-12-04 13:52:00|28651.06|28651.06|28654.62|28654.62|28654.62|28654.62|28651.06|28651.06|0
1607089940000|2020-12-04 13:52:20|28646.01|28646.01|28646.01|28646.01|28646.01|28646.01|28646.01|28646.01|0
1607090030000|2020-12-04 13:53:50|28650.31|28650.31|28650.31|28650.31|28650.31|28650.31|28650.31|28650.31|0
1607090040000|2020-12-04 13:54:00|28652.09|28652.09|28658.17|28658.17|28658.17|28658.17|28647.78|28647.78|0
1607090050000|2020-12-04 13:54:10|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|0
1607090070000|2020-12-04 13:54:30|28660.7|28660.7|28660.7|28660.7|28660.7|28660.7|28660.7|28660.7|0
1607090080000|2020-12-04 13:54:40|28662.48|28662.48|28649.56|28649.56|28662.48|28662.48|28649.56|28649.56|0
1607090170000|2020-12-04 13:56:10|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|0
1607090180000|2020-12-04 13:56:20|28651.34|28651.34|28651.34|28651.34|28651.34|28651.34|28651.34|28651.34|0
1607090190000|2020-12-04 13:56:30|28647.03|28647.03|28645.26|28645.26|28647.03|28647.03|28643.48|28643.48|0
1607090210000|2020-12-04 13:56:50|28647.03|28647.03|28647.03|28647.03|28647.03|28647.03|28647.03|28647.03|0
1607090220000|2020-12-04 13:57:00|28651.34|28651.34|28651.34|28651.34|28651.34|28651.34|28651.34|28651.34|0
1607090250000|2020-12-04 13:57:30|28653.12|28653.12|28649.56|28649.56|28653.12|28653.12|28649.56|28649.56|0
1607090260000|2020-12-04 13:57:40|28645.26|28645.26|28645.26|28645.26|28645.26|28645.26|28645.26|28645.26|0
1607090290000|2020-12-04 13:58:10|28636.64|28636.64|28636.64|28636.64|28645.26|28645.26|28636.64|28636.64|0
1607090300000|2020-12-04 13:58:20|28640.95|28640.95|28636.64|28636.64|28645.26|28645.26|28636.64|28636.64|0
1607090320000|2020-12-04 13:58:40|28634.86|28634.86|28634.86|28634.86|28634.86|28634.86|28634.86|28634.86|0
1607090330000|2020-12-04 13:58:50|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|0
1607090380000|2020-12-04 13:59:40|28626.25|28626.25|28626.25|28626.25|28626.25|28626.25|28626.25|28626.25|0
1607090390000|2020-12-04 13:59:50|28630.56|28630.56|28625.23|28625.23|28630.56|28630.56|28625.23|28625.23|0
1607090410000|2020-12-04 14:00:10|28629.53|28629.53|28633.84|28633.84|28633.84|28633.84|28629.53|28629.53|0
1607090420000|2020-12-04 14:00:20|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|0
1607090430000|2020-12-04 14:00:30|28639.17|28639.17|28639.17|28639.17|28639.17|28639.17|28639.17|28639.17|0
1607090440000|2020-12-04 14:00:40|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|0
1607090480000|2020-12-04 14:01:20|28637.39|28637.39|28635.62|28635.62|28637.39|28637.39|28635.62|28635.62|0
1607090490000|2020-12-04 14:01:30|28633.84|28633.84|28633.84|28633.84|28633.84|28633.84|28633.84|28633.84|0
1607090500000|2020-12-04 14:01:40|28635.62|28635.62|28635.62|28635.62|28635.62|28635.62|28635.62|28635.62|0
1607090590000|2020-12-04 14:03:10|28639.92|28639.92|28644.23|28644.23|28644.23|28644.23|28639.92|28639.92|0
1607090670000|2020-12-04 14:04:30|28648.54|28648.54|28650.31|28650.31|28650.31|28650.31|28648.54|28648.54|0
1607090740000|2020-12-04 14:05:40|28654.62|28654.62|28654.62|28654.62|28654.62|28654.62|28654.62|28654.62|0
1607090750000|2020-12-04 14:05:50|28650.31|28650.31|28650.31|28650.31|28650.31|28650.31|28650.31|28650.31|0
1607090760000|2020-12-04 14:06:00|28646.01|28646.01|28646.01|28646.01|28646.01|28646.01|28646.01|28646.01|0
1607090770000|2020-12-04 14:06:10|28650.31|28650.31|28646.01|28646.01|28650.31|28650.31|28646.01|28646.01|0
1607090780000|2020-12-04 14:06:20|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|0
1607090820000|2020-12-04 14:07:00|28643.48|28643.48|28652.09|28652.09|28652.09|28652.09|28643.48|28643.48|0
1607090830000|2020-12-04 14:07:10|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|0
1607090840000|2020-12-04 14:07:20|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|0
1607090850000|2020-12-04 14:07:30|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|0
1607090860000|2020-12-04 14:07:40|28637.39|28637.39|28646.01|28646.01|28646.01|28646.01|28637.39|28637.39|0
1607090880000|2020-12-04 14:08:00|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|28647.78|0
1607090890000|2020-12-04 14:08:10|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|28643.48|0
1607090940000|2020-12-04 14:09:00|28645.26|28645.26|28647.03|28647.03|28647.03|28647.03|28645.26|28645.26|0
1607090980000|2020-12-04 14:09:40|28642.73|28642.73|28638.42|28638.42|28642.73|28642.73|28638.42|28638.42|0
1607091030000|2020-12-04 14:10:30|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|28634.11|0
1607091040000|2020-12-04 14:10:40|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|0
1607091150000|2020-12-04 14:12:30|28621.19|28621.19|28621.19|28621.19|28621.19|28621.19|28621.19|28621.19|0
1607091160000|2020-12-04 14:12:40|28616.89|28616.89|28616.89|28616.89|28616.89|28616.89|28612.58|28612.58|0
1607091180000|2020-12-04 14:13:00|28608.28|28608.28|28608.28|28608.28|28608.28|28608.28|28608.28|28608.28|0
1607091210000|2020-12-04 14:13:30|28616.89|28616.89|28616.89|28616.89|28616.89|28616.89|28616.89|28616.89|0
1607091220000|2020-12-04 14:13:40|28621.19|28621.19|28621.19|28621.19|28621.19|28621.19|28621.19|28621.19|0
1607091240000|2020-12-04 14:14:00|28622.97|28622.97|28622.97|28622.97|28627.28|28627.28|28622.97|28622.97|0
1607091260000|2020-12-04 14:14:20|28624.75|28624.75|28624.75|28624.75|28629.06|28629.06|28624.75|28624.75|0
1607091270000|2020-12-04 14:14:30|28629.06|28629.06|28616.14|28616.14|28629.06|28629.06|28616.14|28616.14|0
1607091290000|2020-12-04 14:14:50|28620.44|28620.44|28620.44|28620.44|28620.44|28620.44|28620.44|28620.44|0
1607091310000|2020-12-04 14:15:10|28616.14|28616.14|28616.14|28616.14|28616.14|28616.14|28616.14|28616.14|0
1607091320000|2020-12-04 14:15:20|28620.44|28620.44|28620.44|28620.44|28620.44|28620.44|28620.44|28620.44|0
1607091330000|2020-12-04 14:15:30|28611.83|28611.83|28611.83|28611.83|28611.83|28611.83|28611.83|28611.83|0
1607091340000|2020-12-04 14:15:40|28607.52|28607.52|28607.52|28607.52|28607.52|28607.52|28607.52|28607.52|0
1607091360000|2020-12-04 14:16:00|28611.83|28611.83|28611.83|28611.83|28611.83|28611.83|28611.83|28611.83|0
1607091380000|2020-12-04 14:16:20|28616.14|28616.14|28617.91|28617.91|28622.22|28622.22|28616.14|28616.14|0
1607091400000|2020-12-04 14:16:40|28619.69|28619.69|28619.69|28619.69|28619.69|28619.69|28619.69|28619.69|0
1607091480000|2020-12-04 14:18:00|28615.39|28615.39|28615.39|28615.39|28615.39|28615.39|28611.08|28611.08|0
1607091490000|2020-12-04 14:18:10|28617.16|28617.16|28617.16|28617.16|28617.16|28617.16|28617.16|28617.16|0
1607091510000|2020-12-04 14:18:30|28615.39|28615.39|28615.39|28615.39|28615.39|28615.39|28615.39|28615.39|0
1607091520000|2020-12-04 14:18:40|28611.08|28611.08|28615.39|28615.39|28615.39|28615.39|28611.08|28611.08|0
1607091530000|2020-12-04 14:18:50|28606.77|28606.77|28606.77|28606.77|28606.77|28606.77|28606.77|28606.77|0
1607091540000|2020-12-04 14:19:00|28602.47|28602.47|28587.77|28587.77|28606.77|28606.77|28587.77|28587.77|0
1607091550000|2020-12-04 14:19:10|28596.38|28596.38|28592.08|28592.08|28600.69|28600.69|28587.77|28587.77|0
1607091560000|2020-12-04 14:19:20|28587.77|28587.77|28583.46|28583.46|28592.08|28592.08|28579.16|28579.16|0
1607091590000|2020-12-04 14:19:50|28592.08|28592.08|28592.08|28592.08|28592.08|28592.08|28592.08|28592.08|0
1607091600000|2020-12-04 14:20:00|28587.77|28587.77|28579.16|28579.16|28587.77|28587.77|28574.85|28574.85|0
1607091610000|2020-12-04 14:20:10|28577.38|28577.38|28562.68|28562.68|28577.38|28577.38|28562.68|28562.68|0
1607091700000|2020-12-04 14:21:40|28571.3|28571.3|28571.3|28571.3|28571.3|28571.3|28571.3|28571.3|0
1607091730000|2020-12-04 14:22:10|28575.6|28575.6|28579.91|28579.91|28579.91|28579.91|28575.6|28575.6|0
1607091760000|2020-12-04 14:22:40|28588.52|28588.52|28588.52|28588.52|28588.52|28588.52|28588.52|28588.52|0
1607091780000|2020-12-04 14:23:00|28584.21|28584.21|28588.52|28588.52|28588.52|28588.52|28584.21|28584.21|0
1607091800000|2020-12-04 14:23:20|28584.21|28584.21|28571.3|28571.3|28584.21|28584.21|28571.3|28571.3|0
1607091830000|2020-12-04 14:23:50|28573.07|28573.07|28577.38|28577.38|28577.38|28577.38|28573.07|28573.07|0
1607091890000|2020-12-04 14:24:50|28585.99|28585.99|28585.99|28585.99|28585.99|28585.99|28585.99|28585.99|0
1607091900000|2020-12-04 14:25:00|28575.6|28575.6|28577.38|28577.38|28577.38|28577.38|28575.6|28575.6|0
1607091920000|2020-12-04 14:25:20|28585.99|28585.99|28577.38|28577.38|28585.99|28585.99|28577.38|28577.38|0
1607091930000|2020-12-04 14:25:30|28573.07|28573.07|28568.77|28568.77|28573.07|28573.07|28568.77|28568.77|0
1607091940000|2020-12-04 14:25:40|28572.32|28572.32|28570.54|28570.54|28572.32|28572.32|28570.54|28570.54|0
1607091950000|2020-12-04 14:25:50|28574.85|28574.85|28582.71|28582.71|28582.71|28582.71|28574.85|28574.85|0
1607091960000|2020-12-04 14:26:00|28580.93|28580.93|28576.63|28576.63|28580.93|28580.93|28576.63|28576.63|0
1607091980000|2020-12-04 14:26:20|28572.32|28572.32|28572.32|28572.32|28572.32|28572.32|28572.32|28572.32|0
1607092010000|2020-12-04 14:26:50|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|0
1607092020000|2020-12-04 14:27:00|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|0
1607092050000|2020-12-04 14:27:30|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|28569.79|28569.79|0
1607092060000|2020-12-04 14:27:40|28569.79|28569.79|28563.71|28563.71|28574.1|28574.1|28563.71|28563.71|0
1607092070000|2020-12-04 14:27:50|28572.32|28572.32|28563.71|28563.71|28572.32|28572.32|28563.71|28563.71|0
1607092080000|2020-12-04 14:28:00|28559.4|28559.4|28555.1|28555.1|28559.4|28559.4|28555.1|28555.1|0
1607092090000|2020-12-04 14:28:10|28559.4|28559.4|28550.79|28550.79|28559.4|28559.4|28550.79|28550.79|0
1607092120000|2020-12-04 14:28:40|28555.1|28555.1|28550.79|28550.79|28555.1|28555.1|28550.79|28550.79|0
1607092130000|2020-12-04 14:28:50|28555.1|28555.1|28555.1|28555.1|28555.1|28555.1|28555.1|28555.1|0
1607092140000|2020-12-04 14:29:00|28550.79|28550.79|28549.01|28549.01|28550.79|28550.79|28549.01|28549.01|0
1607092150000|2020-12-04 14:29:10|28553.32|28553.32|28557.63|28557.63|28557.63|28557.63|28553.32|28553.32|0
1607092190000|2020-12-04 14:29:50|28561.93|28561.93|28579.16|28579.16|28579.16|28579.16|28557.63|28557.63|0
1607092200000|2020-12-04 14:30:00|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|28566.24|28566.24|0
1607092210000|2020-12-04 14:30:10|28583.46|28583.46|28593.85|28593.85|28593.85|28593.85|28583.46|28583.46|0
1607092220000|2020-12-04 14:30:20|28592.08|28592.08|28592.08|28592.08|28592.08|28592.08|28592.08|28592.08|0
1607092230000|2020-12-04 14:30:30|28593.85|28593.85|28580.93|28580.93|28593.85|28593.85|28576.63|28576.63|0
1607092240000|2020-12-04 14:30:40|28576.63|28576.63|28580.93|28580.93|28580.93|28580.93|28576.63|28576.63|0
1607092250000|2020-12-04 14:30:50|28589.55|28589.55|28583.46|28583.46|28589.55|28589.55|28576.63|28576.63|0
1607092260000|2020-12-04 14:31:00|28579.16|28579.16|28576.63|28576.63|28579.16|28579.16|28574.85|28574.85|0
1607092270000|2020-12-04 14:31:10|28580.93|28580.93|28585.24|28585.24|28585.24|28585.24|28572.32|28572.32|0
1607092280000|2020-12-04 14:31:20|28576.63|28576.63|28576.63|28576.63|28576.63|28576.63|28576.63|28576.63|0
1607092300000|2020-12-04 14:31:40|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|0
1607092320000|2020-12-04 14:32:00|28582.71|28582.71|28591.32|28591.32|28591.32|28591.32|28582.71|28582.71|0
1607092330000|2020-12-04 14:32:10|28599.94|28599.94|28595.63|28595.63|28599.94|28599.94|28591.32|28591.32|0
1607092350000|2020-12-04 14:32:30|28604.24|28604.24|28599.94|28599.94|28608.55|28608.55|28595.63|28595.63|0
1607092360000|2020-12-04 14:32:40|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|0
1607092370000|2020-12-04 14:32:50|28597.41|28597.41|28594.88|28594.88|28597.41|28597.41|28593.1|28593.1|0
1607092380000|2020-12-04 14:33:00|28593.1|28593.1|28591.32|28591.32|28593.1|28593.1|28582.71|28582.71|0
1607092390000|2020-12-04 14:33:10|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|0
1607092400000|2020-12-04 14:33:20|28582.71|28582.71|28574.1|28574.1|28582.71|28582.71|28574.1|28574.1|0
1607092410000|2020-12-04 14:33:30|28569.79|28569.79|28569.79|28569.79|28578.41|28578.41|28569.79|28569.79|0
1607092420000|2020-12-04 14:33:40|28574.1|28574.1|28569.79|28569.79|28574.1|28574.1|28569.79|28569.79|0
1607092440000|2020-12-04 14:34:00|28565.49|28565.49|28565.49|28565.49|28565.49|28565.49|28565.49|28565.49|0
1607092450000|2020-12-04 14:34:10|28563.71|28563.71|28572.32|28572.32|28572.32|28572.32|28563.71|28563.71|0
1607092460000|2020-12-04 14:34:20|28580.93|28580.93|28568.02|28568.02|28580.93|28580.93|28568.02|28568.02|0
1607092470000|2020-12-04 14:34:30|28572.32|28572.32|28585.24|28585.24|28589.55|28589.55|28572.32|28572.32|0
1607092480000|2020-12-04 14:34:40|28580.93|28580.93|28576.63|28576.63|28580.93|28580.93|28572.32|28572.32|0
1607092490000|2020-12-04 14:34:50|28572.32|28572.32|28572.32|28572.32|28572.32|28572.32|28572.32|28572.32|0
1607092500000|2020-12-04 14:35:00|28570.54|28570.54|28566.24|28566.24|28570.54|28570.54|28566.24|28566.24|0
1607092520000|2020-12-04 14:35:20|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|0
1607092530000|2020-12-04 14:35:30|28566.24|28566.24|28570.54|28570.54|28570.54|28570.54|28561.93|28561.93|0
1607092540000|2020-12-04 14:35:40|28574.85|28574.85|28585.24|28585.24|28585.24|28585.24|28574.85|28574.85|0
1607092550000|2020-12-04 14:35:50|28580.93|28580.93|28580.93|28580.93|28580.93|28580.93|28576.63|28576.63|0
1607092570000|2020-12-04 14:36:10|28585.24|28585.24|28580.93|28580.93|28585.24|28585.24|28580.93|28580.93|0
1607092580000|2020-12-04 14:36:20|28585.24|28585.24|28580.93|28580.93|28589.55|28589.55|28580.93|28580.93|0
1607092600000|2020-12-04 14:36:40|28585.24|28585.24|28576.63|28576.63|28585.24|28585.24|28572.32|28572.32|0
1607092610000|2020-12-04 14:36:50|28580.93|28580.93|28580.93|28580.93|28580.93|28580.93|28576.63|28576.63|0
1607092620000|2020-12-04 14:37:00|28582.71|28582.71|28582.71|28582.71|28582.71|28582.71|28574.1|28574.1|0
1607092630000|2020-12-04 14:37:10|28578.41|28578.41|28574.1|28574.1|28582.71|28582.71|28574.1|28574.1|0
1607092640000|2020-12-04 14:37:20|28578.41|28578.41|28574.1|28574.1|28578.41|28578.41|28574.1|28574.1|0
1607092650000|2020-12-04 14:37:30|28587.02|28587.02|28574.1|28574.1|28587.02|28587.02|28574.1|28574.1|0
1607092670000|2020-12-04 14:37:50|28582.71|28582.71|28582.71|28582.71|28582.71|28582.71|28582.71|28582.71|0
1607092680000|2020-12-04 14:38:00|28586.27|28586.27|28588.04|28588.04|28596.66|28596.66|28581.96|28581.96|0
1607092690000|2020-12-04 14:38:10|28592.35|28592.35|28590.57|28590.57|28592.35|28592.35|28590.57|28590.57|0
1607092720000|2020-12-04 14:38:40|28594.88|28594.88|28586.27|28586.27|28594.88|28594.88|28586.27|28586.27|0
1607092730000|2020-12-04 14:38:50|28590.57|28590.57|28590.57|28590.57|28594.88|28594.88|28590.57|28590.57|0
1607092770000|2020-12-04 14:39:30|28594.88|28594.88|28599.19|28599.19|28599.19|28599.19|28594.88|28594.88|0
1607092790000|2020-12-04 14:39:50|28603.49|28603.49|28594.88|28594.88|28603.49|28603.49|28594.88|28594.88|0
1607092800000|2020-12-04 14:40:00|28612.1|28612.1|28603.49|28603.49|28612.1|28612.1|28603.49|28603.49|0
1607092810000|2020-12-04 14:40:10|28612.1|28612.1|28607.8|28607.8|28612.1|28612.1|28607.8|28607.8|0
1607092820000|2020-12-04 14:40:20|28612.1|28612.1|28606.02|28606.02|28612.1|28612.1|28606.02|28606.02|0
1607092860000|2020-12-04 14:41:00|28618.94|28618.94|28610.33|28610.33|28618.94|28618.94|28606.02|28606.02|0
1607092870000|2020-12-04 14:41:10|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|0
1607092880000|2020-12-04 14:41:20|28614.63|28614.63|28610.33|28610.33|28614.63|28614.63|28610.33|28610.33|0
1607092890000|2020-12-04 14:41:30|28614.63|28614.63|28618.94|28618.94|28618.94|28618.94|28614.63|28614.63|0
1607092900000|2020-12-04 14:41:40|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|0
1607092910000|2020-12-04 14:41:50|28616.41|28616.41|28616.41|28616.41|28616.41|28616.41|28616.41|28616.41|0
1607092920000|2020-12-04 14:42:00|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|0
1607092930000|2020-12-04 14:42:10|28612.1|28612.1|28612.1|28612.1|28612.1|28612.1|28612.1|28612.1|0
1607092940000|2020-12-04 14:42:20|28616.41|28616.41|28618.19|28618.19|28618.19|28618.19|28616.41|28616.41|0
1607092950000|2020-12-04 14:42:30|28616.41|28616.41|28620.72|28620.72|28620.72|28620.72|28616.41|28616.41|0
1607092960000|2020-12-04 14:42:40|28616.41|28616.41|28612.1|28612.1|28616.41|28616.41|28612.1|28612.1|0
1607092970000|2020-12-04 14:42:50|28616.41|28616.41|28616.41|28616.41|28616.41|28616.41|28616.41|28616.41|0
1607092980000|2020-12-04 14:43:00|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|0
1607092990000|2020-12-04 14:43:10|28618.94|28618.94|28606.02|28606.02|28618.94|28618.94|28606.02|28606.02|0
1607093000000|2020-12-04 14:43:20|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|0
1607093060000|2020-12-04 14:44:20|28610.33|28610.33|28610.33|28610.33|28610.33|28610.33|28610.33|28610.33|0
1607093090000|2020-12-04 14:44:50|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|28614.63|0
1607093100000|2020-12-04 14:45:00|28616.41|28616.41|28625.02|28625.02|28625.02|28625.02|28616.41|28616.41|0
1607093120000|2020-12-04 14:45:20|28620.72|28620.72|28629.33|28629.33|28629.33|28629.33|28620.72|28620.72|0
1607093130000|2020-12-04 14:45:30|28637.94|28637.94|28637.94|28637.94|28637.94|28637.94|28637.94|28637.94|0
1607093140000|2020-12-04 14:45:40|28633.64|28633.64|28625.02|28625.02|28633.64|28633.64|28625.02|28625.02|0
1607093170000|2020-12-04 14:46:10|28629.33|28629.33|28629.33|28629.33|28633.64|28633.64|28629.33|28629.33|0
1607093190000|2020-12-04 14:46:30|28633.64|28633.64|28633.64|28633.64|28633.64|28633.64|28633.64|28633.64|0
1607093200000|2020-12-04 14:46:40|28642.25|28642.25|28637.94|28637.94|28642.25|28642.25|28637.94|28637.94|0
1607093220000|2020-12-04 14:47:00|28633.64|28633.64|28633.64|28633.64|28633.64|28633.64|28633.64|28633.64|0
1607093250000|2020-12-04 14:47:30|28629.33|28629.33|28627.55|28627.55|28629.33|28629.33|28627.55|28627.55|0
1607093260000|2020-12-04 14:47:40|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|0
1607093270000|2020-12-04 14:47:50|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|0
1607093280000|2020-12-04 14:48:00|28633.64|28633.64|28635.41|28635.41|28635.41|28635.41|28633.64|28633.64|0
1607093330000|2020-12-04 14:48:50|28631.11|28631.11|28631.11|28631.11|28631.11|28631.11|28631.11|28631.11|0
1607093350000|2020-12-04 14:49:10|28639.72|28639.72|28639.72|28639.72|28639.72|28639.72|28639.72|28639.72|0
1607093360000|2020-12-04 14:49:20|28644.03|28644.03|28644.03|28644.03|28644.03|28644.03|28644.03|28644.03|0
1607093380000|2020-12-04 14:49:40|28648.33|28648.33|28644.03|28644.03|28648.33|28648.33|28644.03|28644.03|0
1607093390000|2020-12-04 14:49:50|28635.41|28635.41|28635.41|28635.41|28639.72|28639.72|28635.41|28635.41|0
1607093400000|2020-12-04 14:50:00|28639.72|28639.72|28645.8|28645.8|28645.8|28645.8|28639.72|28639.72|0
1607093430000|2020-12-04 14:50:30|28650.11|28650.11|28658.72|28658.72|28658.72|28658.72|28650.11|28650.11|0
1607093460000|2020-12-04 14:51:00|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|0
1607093470000|2020-12-04 14:51:10|28675.95|28675.95|28675.95|28675.95|28675.95|28675.95|28675.95|28675.95|0
1607093490000|2020-12-04 14:51:30|28680.25|28680.25|28680.25|28680.25|28680.25|28680.25|28680.25|28680.25|0
1607093500000|2020-12-04 14:51:40|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|0
1607093520000|2020-12-04 14:52:00|28688.87|28688.87|28693.17|28693.17|28693.17|28693.17|28688.87|28688.87|0
1607093540000|2020-12-04 14:52:20|28697.48|28697.48|28697.48|28697.48|28697.48|28697.48|28697.48|28697.48|0
1607093560000|2020-12-04 14:52:40|28706.09|28706.09|28701.79|28701.79|28706.09|28706.09|28697.48|28697.48|0
1607093570000|2020-12-04 14:52:50|28697.48|28697.48|28680.25|28680.25|28697.48|28697.48|28680.25|28680.25|0
1607093590000|2020-12-04 14:53:10|28688.87|28688.87|28688.87|28688.87|28688.87|28688.87|28688.87|28688.87|0
1607093610000|2020-12-04 14:53:30|28701.04|28701.04|28701.04|28701.04|28701.04|28701.04|28701.04|28701.04|0
1607093650000|2020-12-04 14:54:10|28696.73|28696.73|28696.73|28696.73|28696.73|28696.73|28696.73|28696.73|0
1607093660000|2020-12-04 14:54:20|28692.42|28692.42|28692.42|28692.42|28692.42|28692.42|28692.42|28692.42|0
1607093670000|2020-12-04 14:54:30|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|0
1607093690000|2020-12-04 14:54:50|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|0
1607093710000|2020-12-04 14:55:10|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|0
1607093720000|2020-12-04 14:55:20|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|0
1607093730000|2020-12-04 14:55:30|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|28679.5|0
1607093760000|2020-12-04 14:56:00|28677.73|28677.73|28677.73|28677.73|28677.73|28677.73|28677.73|28677.73|0
1607093770000|2020-12-04 14:56:10|28673.42|28673.42|28673.42|28673.42|28673.42|28673.42|28673.42|28673.42|0
1607093810000|2020-12-04 14:56:50|28676.97|28676.97|28676.97|28676.97|28676.97|28676.97|28676.97|28676.97|0
1607093830000|2020-12-04 14:57:10|28680.53|28680.53|28680.53|28680.53|28680.53|28680.53|28680.53|28680.53|0
1607093940000|2020-12-04 14:59:00|28684.84|28684.84|28684.84|28684.84|28684.84|28684.84|28684.84|28684.84|0
1607094000000|2020-12-04 15:00:00|28683.06|28683.06|28683.06|28683.06|28683.06|28683.06|28683.06|28683.06|0
1607094010000|2020-12-04 15:00:10|28691.67|28691.67|28695.98|28695.98|28695.98|28695.98|28691.67|28691.67|0
1607094020000|2020-12-04 15:00:20|28691.67|28691.67|28691.67|28691.67|28691.67|28691.67|28691.67|28691.67|0
1607094030000|2020-12-04 15:00:30|28687.36|28687.36|28687.36|28687.36|28687.36|28687.36|28687.36|28687.36|0
1607094040000|2020-12-04 15:00:40|28678.75|28678.75|28674.45|28674.45|28678.75|28678.75|28674.45|28674.45|0
1607094050000|2020-12-04 15:00:50|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|0
1607094060000|2020-12-04 15:01:00|28683.06|28683.06|28684.84|28684.84|28684.84|28684.84|28681.28|28681.28|0
1607094070000|2020-12-04 15:01:10|28693.45|28693.45|28693.45|28693.45|28693.45|28693.45|28693.45|28693.45|0
1607094080000|2020-12-04 15:01:20|28702.06|28702.06|28702.06|28702.06|28702.06|28702.06|28702.06|28702.06|0
1607094120000|2020-12-04 15:02:00|28700.28|28700.28|28700.28|28700.28|28700.28|28700.28|28700.28|28700.28|0
1607094130000|2020-12-04 15:02:10|28704.59|28704.59|28704.59|28704.59|28704.59|28704.59|28704.59|28704.59|0
1607094160000|2020-12-04 15:02:40|28695.98|28695.98|28695.98|28695.98|28695.98|28695.98|28695.98|28695.98|0
1607094190000|2020-12-04 15:03:10|28700.28|28700.28|28700.28|28700.28|28700.28|28700.28|28700.28|28700.28|0
1607094220000|2020-12-04 15:03:40|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|0
1607094240000|2020-12-04 15:04:00|28694.2|28694.2|28689.89|28689.89|28694.2|28694.2|28689.89|28689.89|0
1607094250000|2020-12-04 15:04:10|28685.59|28685.59|28685.59|28685.59|28685.59|28685.59|28685.59|28685.59|0
1607094260000|2020-12-04 15:04:20|28689.89|28689.89|28685.59|28685.59|28689.89|28689.89|28685.59|28685.59|0
1607094310000|2020-12-04 15:05:10|28694.2|28694.2|28698.51|28698.51|28698.51|28698.51|28694.2|28694.2|0
1607094330000|2020-12-04 15:05:30|28694.2|28694.2|28694.2|28694.2|28694.2|28694.2|28694.2|28694.2|0
1607094340000|2020-12-04 15:05:40|28689.89|28689.89|28689.89|28689.89|28689.89|28689.89|28689.89|28689.89|0
1607094350000|2020-12-04 15:05:50|28685.59|28685.59|28683.06|28683.06|28687.36|28687.36|28683.06|28683.06|0
1607094360000|2020-12-04 15:06:00|28678.75|28678.75|28683.06|28683.06|28683.06|28683.06|28678.75|28678.75|0
1607094380000|2020-12-04 15:06:20|28687.36|28687.36|28687.36|28687.36|28687.36|28687.36|28687.36|28687.36|0
1607094440000|2020-12-04 15:07:20|28678.75|28678.75|28676.97|28676.97|28678.75|28678.75|28676.97|28676.97|0
1607094460000|2020-12-04 15:07:40|28672.67|28672.67|28672.67|28672.67|28672.67|28672.67|28672.67|28672.67|0
1607094480000|2020-12-04 15:08:00|28676.97|28676.97|28676.97|28676.97|28676.97|28676.97|28676.97|28676.97|0
1607094490000|2020-12-04 15:08:10|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|0
1607094540000|2020-12-04 15:09:00|28674.45|28674.45|28674.45|28674.45|28674.45|28674.45|28674.45|28674.45|0
1607094560000|2020-12-04 15:09:20|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|28678.75|0
1607094590000|2020-12-04 15:09:50|28683.06|28683.06|28689.14|28689.14|28689.14|28689.14|28683.06|28683.06|0
1607094630000|2020-12-04 15:10:30|28680.53|28680.53|28676.22|28676.22|28680.53|28680.53|28676.22|28676.22|0
1607094680000|2020-12-04 15:11:20|28678|28678|28678|28678|28678|28678|28678|28678|0
1607094690000|2020-12-04 15:11:30|28679.78|28679.78|28679.78|28679.78|28681.56|28681.56|28679.78|28679.78|0
1607094720000|2020-12-04 15:12:00|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|0
1607094740000|2020-12-04 15:12:20|28692.7|28692.7|28684.08|28684.08|28692.7|28692.7|28684.08|28684.08|0
1607094750000|2020-12-04 15:12:30|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|0
1607094790000|2020-12-04 15:13:10|28684.08|28684.08|28679.78|28679.78|28684.08|28684.08|28679.78|28679.78|0
1607094840000|2020-12-04 15:14:00|28675.47|28675.47|28671.17|28671.17|28675.47|28675.47|28671.17|28671.17|0
1607094900000|2020-12-04 15:15:00|28662.55|28662.55|28666.86|28666.86|28666.86|28666.86|28662.55|28662.55|0
1607094920000|2020-12-04 15:15:20|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|0
1607094940000|2020-12-04 15:15:40|28675.47|28675.47|28679.78|28679.78|28679.78|28679.78|28675.47|28675.47|0
1607094950000|2020-12-04 15:15:50|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|0
1607094960000|2020-12-04 15:16:00|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|28679.78|0
1607094990000|2020-12-04 15:16:30|28684.08|28684.08|28679.78|28679.78|28684.08|28684.08|28675.47|28675.47|0
1607095010000|2020-12-04 15:16:50|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|28684.08|0
1607095030000|2020-12-04 15:17:10|28688.39|28688.39|28692.7|28692.7|28692.7|28692.7|28688.39|28688.39|0
1607095040000|2020-12-04 15:17:20|28697|28697|28697|28697|28697|28697|28697|28697|0
1607095060000|2020-12-04 15:17:40|28692.7|28692.7|28692.7|28692.7|28692.7|28692.7|28692.7|28692.7|0
1607095140000|2020-12-04 15:19:00|28688.39|28688.39|28692.7|28692.7|28692.7|28692.7|28688.39|28688.39|0
1607095150000|2020-12-04 15:19:10|28697|28697|28697|28697|28697|28697|28697|28697|0
1607095180000|2020-12-04 15:19:40|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|0
1607095190000|2020-12-04 15:19:50|28709.92|28709.92|28709.92|28709.92|28714.23|28714.23|28709.92|28709.92|0
1607095240000|2020-12-04 15:20:40|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|0
1607095250000|2020-12-04 15:20:50|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|0
1607095260000|2020-12-04 15:21:00|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|0
1607095300000|2020-12-04 15:21:40|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|0
1607095320000|2020-12-04 15:22:00|28701.31|28701.31|28697|28697|28701.31|28701.31|28697|28697|0
1607095400000|2020-12-04 15:23:20|28701.31|28701.31|28701.31|28701.31|28701.31|28701.31|28701.31|28701.31|0
1607095420000|2020-12-04 15:23:40|28705.62|28705.62|28709.92|28709.92|28709.92|28709.92|28705.62|28705.62|0
1607095450000|2020-12-04 15:24:10|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|28705.62|0
1607095470000|2020-12-04 15:24:30|28701.31|28701.31|28705.62|28705.62|28705.62|28705.62|28701.31|28701.31|0
1607095480000|2020-12-04 15:24:40|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|0
1607095490000|2020-12-04 15:24:50|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|0
1607095520000|2020-12-04 15:25:20|28712.45|28712.45|28712.45|28712.45|28712.45|28712.45|28712.45|28712.45|0
1607095590000|2020-12-04 15:26:30|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|0
1607095610000|2020-12-04 15:26:50|28718.54|28718.54|28718.54|28718.54|28718.54|28718.54|28718.54|28718.54|0
1607095620000|2020-12-04 15:27:00|28720.31|28720.31|28718.54|28718.54|28720.31|28720.31|28718.54|28718.54|0
1607095660000|2020-12-04 15:27:40|28720.31|28720.31|28720.31|28720.31|28720.31|28720.31|28720.31|28720.31|0
1607095670000|2020-12-04 15:27:50|28738.56|28738.56|28742.87|28742.87|28742.87|28742.87|28738.56|28738.56|0
1607095720000|2020-12-04 15:28:40|28747.18|28747.18|28747.18|28747.18|28747.18|28747.18|28747.18|28747.18|0
1607095740000|2020-12-04 15:29:00|28751.48|28751.48|28749.71|28749.71|28751.48|28751.48|28749.71|28749.71|0
1607095780000|2020-12-04 15:29:40|28745.4|28745.4|28739.32|28739.32|28745.4|28745.4|28739.32|28739.32|0
1607095790000|2020-12-04 15:29:50|28743.62|28743.62|28735.76|28735.76|28743.62|28743.62|28735.76|28735.76|0
1607095800000|2020-12-04 15:30:00|28740.07|28740.07|28744.37|28744.37|28744.37|28744.37|28740.07|28740.07|0
1607095810000|2020-12-04 15:30:10|28748.68|28748.68|28742.6|28742.6|28748.68|28748.68|28742.6|28742.6|0
1607095830000|2020-12-04 15:30:30|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|0
1607095840000|2020-12-04 15:30:40|28740.07|28740.07|28740.07|28740.07|28740.07|28740.07|28740.07|28740.07|0
1607095850000|2020-12-04 15:30:50|28744.37|28744.37|28748.68|28748.68|28748.68|28748.68|28744.37|28744.37|0
1607095870000|2020-12-04 15:31:10|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|0
1607095910000|2020-12-04 15:31:50|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|0
1607095940000|2020-12-04 15:32:20|28755.51|28755.51|28755.51|28755.51|28755.51|28755.51|28755.51|28755.51|0
1607095950000|2020-12-04 15:32:30|28759.82|28759.82|28759.82|28759.82|28764.13|28764.13|28759.82|28759.82|0
1607095960000|2020-12-04 15:32:40|28755.51|28755.51|28755.51|28755.51|28755.51|28755.51|28755.51|28755.51|0
1607095970000|2020-12-04 15:32:50|28751.21|28751.21|28746.9|28746.9|28751.21|28751.21|28746.9|28746.9|0
1607095980000|2020-12-04 15:33:00|28751.21|28751.21|28755.51|28755.51|28755.51|28755.51|28751.21|28751.21|0
1607096000000|2020-12-04 15:33:20|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|0
1607096010000|2020-12-04 15:33:30|28759.82|28759.82|28759.82|28759.82|28759.82|28759.82|28759.82|28759.82|0
1607096030000|2020-12-04 15:33:50|28761.6|28761.6|28761.6|28761.6|28761.6|28761.6|28761.6|28761.6|0
1607096040000|2020-12-04 15:34:00|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|0
1607096100000|2020-12-04 15:35:00|28752.99|28752.99|28748.68|28748.68|28752.99|28752.99|28748.68|28748.68|0
1607096110000|2020-12-04 15:35:10|28740.07|28740.07|28733.98|28733.98|28740.07|28740.07|28733.98|28733.98|0
1607096120000|2020-12-04 15:35:20|28738.29|28738.29|28738.29|28738.29|28738.29|28738.29|28738.29|28738.29|0
1607096150000|2020-12-04 15:35:50|28733.98|28733.98|28733.98|28733.98|28733.98|28733.98|28733.98|28733.98|0
1607096190000|2020-12-04 15:36:30|28729.68|28729.68|28729.68|28729.68|28729.68|28729.68|28729.68|28729.68|0
1607096220000|2020-12-04 15:37:00|28733.98|28733.98|28742.6|28742.6|28742.6|28742.6|28733.98|28733.98|0
1607096250000|2020-12-04 15:37:30|28746.9|28746.9|28748.68|28748.68|28748.68|28748.68|28746.9|28746.9|0
1607096260000|2020-12-04 15:37:40|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|0
1607096280000|2020-12-04 15:38:00|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|0
1607096290000|2020-12-04 15:38:10|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|0
1607096300000|2020-12-04 15:38:20|28738.29|28738.29|28738.29|28738.29|28738.29|28738.29|28738.29|28738.29|0
1607096360000|2020-12-04 15:39:20|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|0
1607096380000|2020-12-04 15:39:40|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|0
1607096410000|2020-12-04 15:40:10|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|0
1607096420000|2020-12-04 15:40:20|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|0
1607096430000|2020-12-04 15:40:30|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|0
1607096440000|2020-12-04 15:40:40|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|0
1607096450000|2020-12-04 15:40:50|28752.99|28752.99|28744.37|28744.37|28752.99|28752.99|28744.37|28744.37|0
1607096460000|2020-12-04 15:41:00|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|0
1607096480000|2020-12-04 15:41:20|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|0
1607096520000|2020-12-04 15:42:00|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|0
1607096540000|2020-12-04 15:42:20|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|28752.99|0
1607096580000|2020-12-04 15:43:00|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|28757.29|0
1607096600000|2020-12-04 15:43:20|28752.99|28752.99|28748.68|28748.68|28752.99|28752.99|28748.68|28748.68|0
1607096690000|2020-12-04 15:44:50|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|28744.37|0
1607096700000|2020-12-04 15:45:00|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|0
1607096720000|2020-12-04 15:45:20|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|0
1607096740000|2020-12-04 15:45:40|28745.12|28745.12|28741.57|28741.57|28745.12|28745.12|28741.57|28741.57|0
1607096750000|2020-12-04 15:45:50|28739.79|28739.79|28739.79|28739.79|28739.79|28739.79|28739.79|28739.79|0
1607096760000|2020-12-04 15:46:00|28735.49|28735.49|28735.49|28735.49|28735.49|28735.49|28735.49|28735.49|0
1607096800000|2020-12-04 15:46:40|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|0
1607096810000|2020-12-04 15:46:50|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|0
1607096830000|2020-12-04 15:47:10|28723.32|28723.32|28721.54|28721.54|28723.32|28723.32|28721.54|28721.54|0
1607096840000|2020-12-04 15:47:20|28717.23|28717.23|28717.23|28717.23|28717.23|28717.23|28717.23|28717.23|0
1607096880000|2020-12-04 15:48:00|28719.01|28719.01|28719.01|28719.01|28719.01|28719.01|28719.01|28719.01|0
1607096890000|2020-12-04 15:48:10|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|0
1607096910000|2020-12-04 15:48:30|28731.93|28731.93|28733.71|28733.71|28733.71|28733.71|28731.93|28731.93|0
1607096980000|2020-12-04 15:49:40|28738.01|28738.01|28738.01|28738.01|28738.01|28738.01|28738.01|28738.01|0
1607097030000|2020-12-04 15:50:30|28742.32|28742.32|28742.32|28742.32|28742.32|28742.32|28742.32|28742.32|0
1607097040000|2020-12-04 15:50:40|28746.63|28746.63|28746.63|28746.63|28746.63|28746.63|28746.63|28746.63|0
1607097050000|2020-12-04 15:50:50|28751.96|28751.96|28758.04|28758.04|28758.04|28758.04|28751.96|28751.96|0
1607097060000|2020-12-04 15:51:00|28749.43|28749.43|28745.12|28745.12|28749.43|28749.43|28745.12|28745.12|0
1607097090000|2020-12-04 15:51:30|28749.43|28749.43|28749.43|28749.43|28749.43|28749.43|28749.43|28749.43|0
1607097110000|2020-12-04 15:51:50|28745.12|28745.12|28745.12|28745.12|28745.12|28745.12|28745.12|28745.12|0
1607097130000|2020-12-04 15:52:10|28740.82|28740.82|28740.82|28740.82|28740.82|28740.82|28740.82|28740.82|0
1607097140000|2020-12-04 15:52:20|28742.6|28742.6|28740.82|28740.82|28742.6|28742.6|28740.82|28740.82|0
1607097180000|2020-12-04 15:53:00|28745.12|28745.12|28745.12|28745.12|28745.12|28745.12|28745.12|28745.12|0
1607097200000|2020-12-04 15:53:20|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|28746.9|0
1607097210000|2020-12-04 15:53:30|28742.6|28742.6|28738.29|28738.29|28742.6|28742.6|28738.29|28738.29|0
1607097220000|2020-12-04 15:53:40|28736.51|28736.51|28736.51|28736.51|28736.51|28736.51|28736.51|28736.51|0
1607097260000|2020-12-04 15:54:20|28732.21|28732.21|28727.9|28727.9|28732.21|28732.21|28727.9|28727.9|0
1607097280000|2020-12-04 15:54:40|28723.59|28723.59|28719.29|28719.29|28723.59|28723.59|28719.29|28719.29|0
1607097300000|2020-12-04 15:55:00|28710.67|28710.67|28713.2|28713.2|28713.2|28713.2|28708.9|28708.9|0
1607097320000|2020-12-04 15:55:20|28711.43|28711.43|28709.65|28709.65|28711.43|28711.43|28709.65|28709.65|0
1607097330000|2020-12-04 15:55:30|28713.95|28713.95|28713.95|28713.95|28713.95|28713.95|28713.95|28713.95|0
1607097340000|2020-12-04 15:55:40|28712.18|28712.18|28706.09|28706.09|28712.18|28712.18|28706.09|28706.09|0
1607097350000|2020-12-04 15:55:50|28701.79|28701.79|28701.79|28701.79|28701.79|28701.79|28701.79|28701.79|0
1607097360000|2020-12-04 15:56:00|28693.17|28693.17|28697.48|28697.48|28697.48|28697.48|28693.17|28693.17|0
1607097370000|2020-12-04 15:56:10|28701.79|28701.79|28700.01|28700.01|28701.79|28701.79|28700.01|28700.01|0
1607097390000|2020-12-04 15:56:30|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|0
1607097400000|2020-12-04 15:56:40|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|0
1607097420000|2020-12-04 15:57:00|28685.31|28685.31|28685.31|28685.31|28685.31|28685.31|28685.31|28685.31|0
1607097460000|2020-12-04 15:57:40|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|28689.62|0
1607097500000|2020-12-04 15:58:20|28685.31|28685.31|28685.31|28685.31|28685.31|28685.31|28685.31|28685.31|0
1607097540000|2020-12-04 15:59:00|28681.01|28681.01|28659.47|28659.47|28681.01|28681.01|28659.47|28659.47|0
1607097550000|2020-12-04 15:59:10|28668.09|28668.09|28668.09|28668.09|28668.09|28668.09|28668.09|28668.09|0
1607097560000|2020-12-04 15:59:20|28662|28662|28660.23|28660.23|28662|28662|28660.23|28660.23|0
1607097570000|2020-12-04 15:59:30|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|0
1607097590000|2020-12-04 15:59:50|28651.61|28651.61|28651.61|28651.61|28651.61|28651.61|28651.61|28651.61|0
1607097600000|2020-12-04 16:00:00|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|0
1607097610000|2020-12-04 16:00:10|28651.61|28651.61|28647.31|28647.31|28651.61|28651.61|28647.31|28647.31|0
1607097620000|2020-12-04 16:00:20|28651.61|28651.61|28651.61|28651.61|28651.61|28651.61|28651.61|28651.61|0
1607097630000|2020-12-04 16:00:30|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|0
1607097650000|2020-12-04 16:00:50|28660.23|28660.23|28660.23|28660.23|28660.23|28660.23|28660.23|28660.23|0
1607097670000|2020-12-04 16:01:10|28668.84|28668.84|28668.84|28668.84|28668.84|28668.84|28668.84|28668.84|0
1607097680000|2020-12-04 16:01:20|28664.53|28664.53|28664.53|28664.53|28664.53|28664.53|28664.53|28664.53|0
1607097700000|2020-12-04 16:01:40|28660.23|28660.23|28652.36|28652.36|28660.23|28660.23|28652.36|28652.36|0
1607097710000|2020-12-04 16:01:50|28648.06|28648.06|28648.06|28648.06|28648.06|28648.06|28648.06|28648.06|0
1607097720000|2020-12-04 16:02:00|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|0
1607097730000|2020-12-04 16:02:10|28653.39|28653.39|28653.39|28653.39|28653.39|28653.39|28653.39|28653.39|0
1607097760000|2020-12-04 16:02:40|28649.08|28649.08|28649.08|28649.08|28649.08|28649.08|28649.08|28649.08|0
1607097780000|2020-12-04 16:03:00|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|0
1607097790000|2020-12-04 16:03:10|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|0
1607097890000|2020-12-04 16:04:50|28638.69|28638.69|28622.97|28622.97|28638.69|28638.69|28622.97|28622.97|0
1607097910000|2020-12-04 16:05:10|28618.67|28618.67|28618.67|28618.67|28618.67|28618.67|28618.67|28618.67|0
1607097920000|2020-12-04 16:05:20|28622.97|28622.97|28627.28|28627.28|28627.28|28627.28|28622.97|28622.97|0
1607097930000|2020-12-04 16:05:30|28622.97|28622.97|28622.97|28622.97|28622.97|28622.97|28622.97|28622.97|0
1607097980000|2020-12-04 16:06:20|28626.53|28626.53|28624.75|28624.75|28626.53|28626.53|28624.75|28624.75|0
1607097990000|2020-12-04 16:06:30|28629.06|28629.06|28633.36|28633.36|28633.36|28633.36|28629.06|28629.06|0
1607098000000|2020-12-04 16:06:40|28629.06|28629.06|28629.06|28629.06|28629.06|28629.06|28629.06|28629.06|0
1607098010000|2020-12-04 16:06:50|28633.36|28633.36|28637.67|28637.67|28637.67|28637.67|28633.36|28633.36|0
1607098020000|2020-12-04 16:07:00|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|0
1607098030000|2020-12-04 16:07:10|28629.06|28629.06|28621.19|28621.19|28629.06|28629.06|28621.19|28621.19|0
1607098050000|2020-12-04 16:07:30|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|0
1607098060000|2020-12-04 16:07:40|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|28623.72|0
1607098080000|2020-12-04 16:08:00|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|28625.5|0
1607098090000|2020-12-04 16:08:10|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|0
1607098100000|2020-12-04 16:08:20|28631.58|28631.58|28627.28|28627.28|28631.58|28631.58|28627.28|28627.28|0
1607098110000|2020-12-04 16:08:30|28630.83|28630.83|28630.83|28630.83|28630.83|28630.83|28630.83|28630.83|0
1607098130000|2020-12-04 16:08:50|28632.61|28632.61|28632.61|28632.61|28632.61|28632.61|28632.61|28632.61|0
1607098150000|2020-12-04 16:09:10|28628.3|28628.3|28628.3|28628.3|28628.3|28628.3|28628.3|28628.3|0
1607098160000|2020-12-04 16:09:20|28630.08|28630.08|28630.08|28630.08|28630.08|28630.08|28630.08|28630.08|0
1607098180000|2020-12-04 16:09:40|28634.39|28634.39|28638.69|28638.69|28638.69|28638.69|28634.39|28634.39|0
1607098220000|2020-12-04 16:10:20|28636.92|28636.92|28638.69|28638.69|28638.69|28638.69|28636.92|28636.92|0
1607098240000|2020-12-04 16:10:40|28643|28643|28643|28643|28643|28643|28643|28643|0
1607098250000|2020-12-04 16:10:50|28647.31|28647.31|28643|28643|28655.92|28655.92|28643|28643|0
1607098260000|2020-12-04 16:11:00|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|0
1607098270000|2020-12-04 16:11:10|28649.08|28649.08|28649.08|28649.08|28649.08|28649.08|28649.08|28649.08|0
1607098280000|2020-12-04 16:11:20|28653.39|28653.39|28649.08|28649.08|28653.39|28653.39|28649.08|28649.08|0
1607098290000|2020-12-04 16:11:30|28644.78|28644.78|28649.08|28649.08|28649.08|28649.08|28640.47|28640.47|0
1607098300000|2020-12-04 16:11:40|28653.39|28653.39|28653.39|28653.39|28653.39|28653.39|28653.39|28653.39|0
1607098330000|2020-12-04 16:12:10|28657.7|28657.7|28657.7|28657.7|28657.7|28657.7|28657.7|28657.7|0
1607098340000|2020-12-04 16:12:20|28653.39|28653.39|28649.08|28649.08|28653.39|28653.39|28649.08|28649.08|0
1607098370000|2020-12-04 16:12:50|28647.31|28647.31|28638.69|28638.69|28647.31|28647.31|28638.69|28638.69|0
1607098380000|2020-12-04 16:13:00|28643|28643|28638.69|28638.69|28643|28643|28638.69|28638.69|0
1607098400000|2020-12-04 16:13:20|28643|28643|28643|28643|28643|28643|28643|28643|0
1607098410000|2020-12-04 16:13:30|28638.69|28638.69|28638.69|28638.69|28638.69|28638.69|28638.69|28638.69|0
1607098420000|2020-12-04 16:13:40|28643|28643|28643|28643|28643|28643|28643|28643|0
1607098470000|2020-12-04 16:14:30|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|0
1607098510000|2020-12-04 16:15:10|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|0
1607098520000|2020-12-04 16:15:20|28636.17|28636.17|28640.47|28640.47|28640.47|28640.47|28631.86|28631.86|0
1607098570000|2020-12-04 16:16:10|28638.69|28638.69|28638.69|28638.69|28638.69|28638.69|28638.69|28638.69|0
1607098580000|2020-12-04 16:16:20|28634.39|28634.39|28630.08|28630.08|28634.39|28634.39|28630.08|28630.08|0
1607098590000|2020-12-04 16:16:30|28631.86|28631.86|28636.17|28636.17|28636.17|28636.17|28631.86|28631.86|0
1607098600000|2020-12-04 16:16:40|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|28640.47|0
1607098610000|2020-12-04 16:16:50|28631.86|28631.86|28631.86|28631.86|28631.86|28631.86|28631.86|28631.86|0
1607098620000|2020-12-04 16:17:00|28636.17|28636.17|28636.17|28636.17|28636.17|28636.17|28636.17|28636.17|0
1607098630000|2020-12-04 16:17:10|28630.08|28630.08|28634.39|28634.39|28634.39|28634.39|28630.08|28630.08|0
1607098640000|2020-12-04 16:17:20|28630.08|28630.08|28630.08|28630.08|28630.08|28630.08|28630.08|28630.08|0
1607098650000|2020-12-04 16:17:30|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|0
1607098690000|2020-12-04 16:18:10|28627.55|28627.55|28627.55|28627.55|28627.55|28627.55|28627.55|28627.55|0
1607098720000|2020-12-04 16:18:40|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|0
1607098740000|2020-12-04 16:19:00|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|0
1607098750000|2020-12-04 16:19:10|28614.63|28614.63|28614.63|28614.63|28618.94|28618.94|28614.63|28614.63|0
1607098770000|2020-12-04 16:19:30|28612.86|28612.86|28612.86|28612.86|28612.86|28612.86|28612.86|28612.86|0
1607098820000|2020-12-04 16:20:20|28608.55|28608.55|28604.24|28604.24|28608.55|28608.55|28599.94|28599.94|0
1607098840000|2020-12-04 16:20:40|28599.94|28599.94|28604.24|28604.24|28604.24|28604.24|28599.94|28599.94|0
1607098850000|2020-12-04 16:20:50|28599.94|28599.94|28599.94|28599.94|28599.94|28599.94|28599.94|28599.94|0
1607098860000|2020-12-04 16:21:00|28595.63|28595.63|28599.94|28599.94|28599.94|28599.94|28595.63|28595.63|0
1607098870000|2020-12-04 16:21:10|28598.16|28598.16|28598.16|28598.16|28598.16|28598.16|28598.16|28598.16|0
1607098900000|2020-12-04 16:21:40|28602.47|28602.47|28602.47|28602.47|28602.47|28602.47|28602.47|28602.47|0
1607098920000|2020-12-04 16:22:00|28606.77|28606.77|28606.77|28606.77|28606.77|28606.77|28606.77|28606.77|0
1607098930000|2020-12-04 16:22:10|28608.55|28608.55|28604.24|28604.24|28608.55|28608.55|28604.24|28604.24|0
1607098950000|2020-12-04 16:22:30|28606.02|28606.02|28606.02|28606.02|28606.02|28606.02|28606.02|28606.02|0
1607098980000|2020-12-04 16:23:00|28610.33|28610.33|28614.63|28614.63|28614.63|28614.63|28610.33|28610.33|0
1607098990000|2020-12-04 16:23:10|28612.86|28612.86|28623.25|28623.25|28623.25|28623.25|28612.86|28612.86|0
1607099050000|2020-12-04 16:24:10|28627.55|28627.55|28623.25|28623.25|28627.55|28627.55|28623.25|28623.25|0
1607099060000|2020-12-04 16:24:20|28627.55|28627.55|28627.55|28627.55|28627.55|28627.55|28627.55|28627.55|0
1607099070000|2020-12-04 16:24:30|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|28625.78|0
1607099080000|2020-12-04 16:24:40|28621.47|28621.47|28621.47|28621.47|28621.47|28621.47|28621.47|28621.47|0
1607099100000|2020-12-04 16:25:00|28617.16|28617.16|28617.16|28617.16|28617.16|28617.16|28617.16|28617.16|0
1607099110000|2020-12-04 16:25:10|28621.47|28621.47|28621.47|28621.47|28621.47|28621.47|28621.47|28621.47|0
1607099140000|2020-12-04 16:25:40|28623.25|28623.25|28627.55|28627.55|28627.55|28627.55|28623.25|28623.25|0
1607099180000|2020-12-04 16:26:20|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|28623.25|0
1607099190000|2020-12-04 16:26:30|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|0
1607099200000|2020-12-04 16:26:40|28623.25|28623.25|28636.17|28636.17|28636.17|28636.17|28623.25|28623.25|0
1607099210000|2020-12-04 16:26:50|28631.86|28631.86|28636.17|28636.17|28636.17|28636.17|28627.55|28627.55|0
1607099220000|2020-12-04 16:27:00|28631.86|28631.86|28631.86|28631.86|28631.86|28631.86|28631.86|28631.86|0
1607099240000|2020-12-04 16:27:20|28627.55|28627.55|28623.25|28623.25|28627.55|28627.55|28623.25|28623.25|0
1607099260000|2020-12-04 16:27:40|28618.94|28618.94|28627.55|28627.55|28627.55|28627.55|28618.94|28618.94|0
1607099270000|2020-12-04 16:27:50|28631.86|28631.86|28637.94|28637.94|28637.94|28637.94|28631.86|28631.86|0
1607099280000|2020-12-04 16:28:00|28633.64|28633.64|28629.33|28629.33|28633.64|28633.64|28629.33|28629.33|0
1607099300000|2020-12-04 16:28:20|28625.02|28625.02|28625.02|28625.02|28625.02|28625.02|28625.02|28625.02|0
1607099340000|2020-12-04 16:29:00|28626.8|28626.8|28625.02|28625.02|28626.8|28626.8|28625.02|28625.02|0
1607099350000|2020-12-04 16:29:10|28620.72|28620.72|28620.72|28620.72|28620.72|28620.72|28620.72|28620.72|0
1607099360000|2020-12-04 16:29:20|28616.41|28616.41|28616.41|28616.41|28620.72|28620.72|28616.41|28616.41|0
1607099370000|2020-12-04 16:29:30|28620.72|28620.72|28616.41|28616.41|28620.72|28620.72|28612.1|28612.1|0
1607099380000|2020-12-04 16:29:40|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|0
1607099390000|2020-12-04 16:29:50|28619.97|28619.97|28617.44|28617.44|28619.97|28619.97|28615.66|28615.66|0
1607328900000|2020-12-07 08:15:00|29255.67|29255.67|29228.06|29228.06|29255.67|29255.67|29228.06|29228.06|0
1607328910000|2020-12-07 08:15:10|29223.75|29223.75|29228.06|29228.06|29228.06|29228.06|29210.83|29210.83|0
1607328920000|2020-12-07 08:15:20|29219.44|29219.44|29223|29223|29224.77|29224.77|29219.44|29219.44|0
1607328930000|2020-12-07 08:15:30|29248.84|29248.84|29257.45|29257.45|29257.45|29257.45|29248.84|29248.84|0
1607328940000|2020-12-07 08:15:40|29248.84|29248.84|29257.45|29257.45|29257.45|29257.45|29248.84|29248.84|0
1607328950000|2020-12-07 08:15:50|29248.84|29248.84|29257.45|29257.45|29257.45|29257.45|29248.84|29248.84|0
1607328960000|2020-12-07 08:16:00|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29253.14|29253.14|0
1607328970000|2020-12-07 08:16:10|29270.37|29270.37|29261.75|29261.75|29270.37|29270.37|29261.75|29261.75|0
1607328980000|2020-12-07 08:16:20|29266.06|29266.06|29274.67|29274.67|29274.67|29274.67|29266.06|29266.06|0
1607328990000|2020-12-07 08:16:30|29278.98|29278.98|29283.29|29283.29|29283.29|29283.29|29278.98|29278.98|0
1607329000000|2020-12-07 08:16:40|29278.98|29278.98|29266.06|29266.06|29278.98|29278.98|29266.06|29266.06|0
1607329010000|2020-12-07 08:16:50|29274.67|29274.67|29312.68|29312.68|29318.01|29318.01|29274.67|29274.67|0
1607329020000|2020-12-07 08:17:00|29310.9|29310.9|29323.82|29323.82|29328.13|29328.13|29310.9|29310.9|0
1607329030000|2020-12-07 08:17:10|29319.51|29319.51|29323.82|29323.82|29323.82|29323.82|29319.51|29319.51|0
1607329040000|2020-12-07 08:17:20|29328.13|29328.13|29323.82|29323.82|29328.13|29328.13|29323.82|29323.82|0
1607329050000|2020-12-07 08:17:30|29336.74|29336.74|29345.35|29345.35|29349.66|29349.66|29332.43|29332.43|0
1607329060000|2020-12-07 08:17:40|29349.66|29349.66|29332.43|29332.43|29353.96|29353.96|29332.43|29332.43|0
1607329070000|2020-12-07 08:17:50|29328.88|29328.88|29277.2|29277.2|29330.66|29330.66|29277.2|29277.2|0
1607329080000|2020-12-07 08:18:00|29281.51|29281.51|29314.18|29314.18|29344.33|29344.33|29281.51|29281.51|0
1607329090000|2020-12-07 08:18:10|29301.26|29301.26|29281.51|29281.51|29301.26|29301.26|29281.51|29281.51|0
1607329100000|2020-12-07 08:18:20|29303.04|29303.04|29288.34|29288.34|29303.04|29303.04|29288.34|29288.34|0
1607329110000|2020-12-07 08:18:30|29314.18|29314.18|29312.4|29312.4|29314.18|29314.18|29312.4|29312.4|0
1607329120000|2020-12-07 08:18:40|29303.79|29303.79|29295.18|29295.18|29308.1|29308.1|29295.18|29295.18|0
1607329140000|2020-12-07 08:19:00|29293.4|29293.4|29306.32|29306.32|29310.63|29310.63|29293.4|29293.4|0
1607329150000|2020-12-07 08:19:10|29297.71|29297.71|29293.4|29293.4|29297.71|29297.71|29293.4|29293.4|0
1607329160000|2020-12-07 08:19:20|29276.18|29276.18|29267.56|29267.56|29276.18|29276.18|29267.56|29267.56|0
1607329170000|2020-12-07 08:19:30|29258.95|29258.95|29284.79|29284.79|29289.1|29289.1|29254.64|29254.64|0
1607329180000|2020-12-07 08:19:40|29289.1|29289.1|29296.96|29296.96|29296.96|29296.96|29289.1|29289.1|0
1607329190000|2020-12-07 08:19:50|29301.26|29301.26|29318.49|29318.49|29318.49|29318.49|29301.26|29301.26|0
1607329200000|2020-12-07 08:20:00|29314.18|29314.18|29309.88|29309.88|29314.18|29314.18|29309.88|29309.88|0
1607329210000|2020-12-07 08:20:10|29314.18|29314.18|29318.49|29318.49|29318.49|29318.49|29314.18|29314.18|0
1607329220000|2020-12-07 08:20:20|29316.71|29316.71|29304.54|29304.54|29316.71|29316.71|29304.54|29304.54|0
1607329230000|2020-12-07 08:20:30|29300.24|29300.24|29300.24|29300.24|29300.24|29300.24|29300.24|29300.24|0
1607329240000|2020-12-07 08:20:40|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|0
1607329250000|2020-12-07 08:20:50|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|0
1607329260000|2020-12-07 08:21:00|29262.71|29262.71|29259.43|29259.43|29268.04|29268.04|29255.12|29255.12|0
1607329270000|2020-12-07 08:21:10|29262.98|29262.98|29266.54|29266.54|29266.54|29266.54|29262.98|29262.98|0
1607329300000|2020-12-07 08:21:40|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|0
1607329310000|2020-12-07 08:21:50|29300.99|29300.99|29309.6|29309.6|29309.6|29309.6|29296.68|29296.68|0
1607329320000|2020-12-07 08:22:00|29313.16|29313.16|29319.99|29319.99|29328.6|29328.6|29311.38|29311.38|0
1607329330000|2020-12-07 08:22:10|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|0
1607329340000|2020-12-07 08:22:20|29337.22|29337.22|29354.44|29354.44|29354.44|29354.44|29337.22|29337.22|0
1607329350000|2020-12-07 08:22:30|29358|29358|29358|29358|29358|29358|29358|29358|0
1607329360000|2020-12-07 08:22:40|29366.61|29366.61|29338.99|29338.99|29366.61|29366.61|29338.99|29338.99|0
1607329370000|2020-12-07 08:22:50|29330.38|29330.38|29319.99|29319.99|29330.38|29330.38|29319.99|29319.99|0
1607329380000|2020-12-07 08:23:00|29321.77|29321.77|29321.77|29321.77|29321.77|29321.77|29321.77|29321.77|0
1607329390000|2020-12-07 08:23:10|29330.38|29330.38|29330.38|29330.38|29330.38|29330.38|29330.38|29330.38|0
1607329400000|2020-12-07 08:23:20|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|0
1607329420000|2020-12-07 08:23:40|29311.38|29311.38|29311.38|29311.38|29311.38|29311.38|29311.38|29311.38|0
1607329460000|2020-12-07 08:24:20|29321.77|29321.77|29333.94|29333.94|29333.94|29333.94|29321.77|29321.77|0
1607329500000|2020-12-07 08:25:00|29332.16|29332.16|29340.77|29340.77|29340.77|29340.77|29332.16|29332.16|0
1607329510000|2020-12-07 08:25:10|29345.08|29345.08|29353.69|29353.69|29358|29358|29340.77|29340.77|0
1607329520000|2020-12-07 08:25:20|29362.3|29362.3|29362.3|29362.3|29362.3|29362.3|29362.3|29362.3|0
1607329540000|2020-12-07 08:25:40|29370.92|29370.92|29369.14|29369.14|29370.92|29370.92|29369.14|29369.14|0
1607329550000|2020-12-07 08:25:50|29360.53|29360.53|29356.22|29356.22|29360.53|29360.53|29356.22|29356.22|0
1607329560000|2020-12-07 08:26:00|29351.91|29351.91|29350.14|29350.14|29351.91|29351.91|29348.36|29348.36|0
1607329570000|2020-12-07 08:26:10|29353.69|29353.69|29346.86|29346.86|29355.47|29355.47|29346.86|29346.86|0
1607329580000|2020-12-07 08:26:20|29342.55|29342.55|29346.86|29346.86|29346.86|29346.86|29342.55|29342.55|0
1607329590000|2020-12-07 08:26:30|29342.55|29342.55|29351.16|29351.16|29351.16|29351.16|29342.55|29342.55|0
1607329610000|2020-12-07 08:26:50|29355.47|29355.47|29351.16|29351.16|29355.47|29355.47|29351.16|29351.16|0
1607329620000|2020-12-07 08:27:00|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|0
1607329630000|2020-12-07 08:27:10|29351.16|29351.16|29342.55|29342.55|29351.16|29351.16|29342.55|29342.55|0
1607329640000|2020-12-07 08:27:20|29351.16|29351.16|29351.16|29351.16|29351.16|29351.16|29351.16|29351.16|0
1607329650000|2020-12-07 08:27:30|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|29355.47|0
1607329670000|2020-12-07 08:27:50|29359.77|29359.77|29364.08|29364.08|29368.39|29368.39|29359.77|29359.77|0
1607329680000|2020-12-07 08:28:00|29365.86|29365.86|29365.86|29365.86|29365.86|29365.86|29365.86|29365.86|0
1607329690000|2020-12-07 08:28:10|29378.78|29378.78|29387.39|29387.39|29387.39|29387.39|29378.78|29378.78|0
1607329710000|2020-12-07 08:28:30|29378.78|29378.78|29400.31|29400.31|29408.92|29408.92|29378.78|29378.78|0
1607329720000|2020-12-07 08:28:40|29396|29396|29390.94|29390.94|29396|29396|29370.16|29370.16|0
1607329730000|2020-12-07 08:28:50|29373.72|29373.72|29385.14|29385.14|29385.14|29385.14|29360.8|29360.8|0
1607329740000|2020-12-07 08:29:00|29372.22|29372.22|29370.44|29370.44|29372.22|29372.22|29368.66|29368.66|0
1607329750000|2020-12-07 08:29:10|29372.22|29372.22|29363.6|29363.6|29372.22|29372.22|29363.6|29363.6|0
1607329790000|2020-12-07 08:29:50|29376.52|29376.52|29375.77|29375.77|29388.69|29388.69|29375.77|29375.77|0
1607329800000|2020-12-07 08:30:00|29388.69|29388.69|29388.69|29388.69|29388.69|29388.69|29388.69|29388.69|0
1607329810000|2020-12-07 08:30:10|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|0
1607329820000|2020-12-07 08:30:20|29393|29393|29393|29393|29397.3|29397.3|29388.69|29388.69|0
1607329830000|2020-12-07 08:30:30|29388.69|29388.69|29375.77|29375.77|29388.69|29388.69|29375.77|29375.77|0
1607329850000|2020-12-07 08:30:50|29380.08|29380.08|29370.44|29370.44|29380.08|29380.08|29370.44|29370.44|0
1607329860000|2020-12-07 08:31:00|29361.83|29361.83|29366.13|29366.13|29366.13|29366.13|29361.83|29361.83|0
1607329870000|2020-12-07 08:31:10|29361.83|29361.83|29361.83|29361.83|29361.83|29361.83|29361.83|29361.83|0
1607329880000|2020-12-07 08:31:20|29366.13|29366.13|29366.13|29366.13|29366.13|29366.13|29366.13|29366.13|0
1607329890000|2020-12-07 08:31:30|29361.83|29361.83|29374.75|29374.75|29374.75|29374.75|29361.83|29361.83|0
1607329900000|2020-12-07 08:31:40|29383.36|29383.36|29387.66|29387.66|29387.66|29387.66|29383.36|29383.36|0
1607329910000|2020-12-07 08:31:50|29391.97|29391.97|29391.97|29391.97|29391.97|29391.97|29391.97|29391.97|0
1607329920000|2020-12-07 08:32:00|29397.3|29397.3|29410.22|29410.22|29410.22|29410.22|29397.3|29397.3|0
1607329930000|2020-12-07 08:32:10|29414.53|29414.53|29414.53|29414.53|29414.53|29414.53|29414.53|29414.53|0
1607329940000|2020-12-07 08:32:20|29412.75|29412.75|29412.75|29412.75|29412.75|29412.75|29412.75|29412.75|0
1607329960000|2020-12-07 08:32:40|29395.53|29395.53|29398.05|29398.05|29398.05|29398.05|29393.75|29393.75|0
1607329980000|2020-12-07 08:33:00|29391.97|29391.97|29383.36|29383.36|29391.97|29391.97|29383.36|29383.36|0
1607330000000|2020-12-07 08:33:20|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|0
1607330020000|2020-12-07 08:33:40|29368.66|29368.66|29377.27|29377.27|29377.27|29377.27|29368.66|29368.66|0
1607330030000|2020-12-07 08:33:50|29390.19|29390.19|29403.11|29403.11|29403.11|29403.11|29390.19|29390.19|0
1607330040000|2020-12-07 08:34:00|29406.67|29406.67|29408.44|29408.44|29408.44|29408.44|29406.67|29406.67|0
1607330050000|2020-12-07 08:34:10|29412.75|29412.75|29414.53|29414.53|29414.53|29414.53|29412.75|29412.75|0
1607330060000|2020-12-07 08:34:20|29405.92|29405.92|29404.14|29404.14|29405.92|29405.92|29404.14|29404.14|0
1607330070000|2020-12-07 08:34:30|29409.47|29409.47|29409.47|29409.47|29409.47|29409.47|29407.69|29407.69|0
1607330080000|2020-12-07 08:34:40|29411.25|29411.25|29409.47|29409.47|29411.25|29411.25|29405.16|29405.16|0
1607330090000|2020-12-07 08:34:50|29411.25|29411.25|29411.25|29411.25|29411.25|29411.25|29411.25|29411.25|0
1607330100000|2020-12-07 08:35:00|29406.94|29406.94|29390.47|29390.47|29406.94|29406.94|29390.47|29390.47|0
1607330110000|2020-12-07 08:35:10|29388.69|29388.69|29399.08|29399.08|29399.08|29399.08|29388.69|29388.69|0
1607330130000|2020-12-07 08:35:30|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|0
1607330140000|2020-12-07 08:35:40|29405.92|29405.92|29404.14|29404.14|29405.92|29405.92|29404.14|29404.14|0
1607330190000|2020-12-07 08:36:30|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|0
1607330200000|2020-12-07 08:36:40|29405.92|29405.92|29399.83|29399.83|29408.44|29408.44|29399.83|29399.83|0
1607330210000|2020-12-07 08:36:50|29404.14|29404.14|29399.83|29399.83|29404.14|29404.14|29399.83|29399.83|0
1607330220000|2020-12-07 08:37:00|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|0
1607330230000|2020-12-07 08:37:10|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|0
1607330240000|2020-12-07 08:37:20|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|0
1607330250000|2020-12-07 08:37:30|29393|29393|29388.69|29388.69|29393|29393|29388.69|29388.69|0
1607330270000|2020-12-07 08:37:50|29380.08|29380.08|29380.08|29380.08|29380.08|29380.08|29380.08|29380.08|0
1607330280000|2020-12-07 08:38:00|29376.52|29376.52|29374.75|29374.75|29376.52|29376.52|29374.75|29374.75|0
1607330290000|2020-12-07 08:38:10|29357.52|29357.52|29357.52|29357.52|29357.52|29357.52|29357.52|29357.52|0
1607330300000|2020-12-07 08:38:20|29344.6|29344.6|29344.6|29344.6|29344.6|29344.6|29344.6|29344.6|0
1607330310000|2020-12-07 08:38:30|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|29342.82|0
1607330320000|2020-12-07 08:38:40|29351.44|29351.44|29334.21|29334.21|29351.44|29351.44|29334.21|29334.21|0
1607330330000|2020-12-07 08:38:50|29329.9|29329.9|29329.9|29329.9|29329.9|29329.9|29329.9|29329.9|0
1607330340000|2020-12-07 08:39:00|29325.6|29325.6|29325.6|29325.6|29325.6|29325.6|29325.6|29325.6|0
1607330370000|2020-12-07 08:39:30|29312.68|29312.68|29312.68|29312.68|29312.68|29312.68|29312.68|29312.68|0
1607330400000|2020-12-07 08:40:00|29308.37|29308.37|29304.82|29304.82|29308.37|29308.37|29304.82|29304.82|0
1607330410000|2020-12-07 08:40:10|29313.43|29313.43|29322.04|29322.04|29322.04|29322.04|29313.43|29313.43|0
1607330420000|2020-12-07 08:40:20|29326.35|29326.35|29320.27|29320.27|29326.35|29326.35|29314.93|29314.93|0
1607330430000|2020-12-07 08:40:30|29318.49|29318.49|29316.71|29316.71|29318.49|29318.49|29316.71|29316.71|0
1607330470000|2020-12-07 08:41:10|29303.79|29303.79|29303.79|29303.79|29303.79|29303.79|29303.79|29303.79|0
1607330510000|2020-12-07 08:41:50|29295.18|29295.18|29295.18|29295.18|29295.18|29295.18|29295.18|29295.18|0
1607330520000|2020-12-07 08:42:00|29311.65|29311.65|29311.65|29311.65|29311.65|29311.65|29311.65|29311.65|0
1607330600000|2020-12-07 08:43:20|29324.57|29324.57|29324.57|29324.57|29324.57|29324.57|29324.57|29324.57|0
1607330620000|2020-12-07 08:43:40|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|0
1607330640000|2020-12-07 08:44:00|29337.49|29337.49|29328.88|29328.88|29337.49|29337.49|29328.88|29328.88|0
1607330670000|2020-12-07 08:44:30|29325.32|29325.32|29330.66|29330.66|29330.66|29330.66|29325.32|29325.32|0
1607330690000|2020-12-07 08:44:50|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|29328.88|0
1607330710000|2020-12-07 08:45:10|29346.1|29346.1|29349.66|29349.66|29349.66|29349.66|29346.1|29346.1|0
1607330760000|2020-12-07 08:46:00|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|0
1607330770000|2020-12-07 08:46:10|29349.66|29349.66|29349.66|29349.66|29349.66|29349.66|29349.66|29349.66|0
1607330820000|2020-12-07 08:47:00|29353.96|29353.96|29353.96|29353.96|29353.96|29353.96|29353.96|29353.96|0
1607330830000|2020-12-07 08:47:10|29355.74|29355.74|29351.44|29351.44|29355.74|29355.74|29351.44|29351.44|0
1607330850000|2020-12-07 08:47:30|29338.52|29338.52|29329.9|29329.9|29338.52|29338.52|29329.9|29329.9|0
1607330860000|2020-12-07 08:47:40|29340.29|29340.29|29340.29|29340.29|29340.29|29340.29|29340.29|29340.29|0
1607330870000|2020-12-07 08:47:50|29335.99|29335.99|29327.38|29327.38|29335.99|29335.99|29327.38|29327.38|0
1607330880000|2020-12-07 08:48:00|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|0
1607330890000|2020-12-07 08:48:10|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|29330.93|0
1607330900000|2020-12-07 08:48:20|29329.15|29329.15|29329.15|29329.15|29330.93|29330.93|29329.15|29329.15|0
1607330920000|2020-12-07 08:48:40|29324.85|29324.85|29324.85|29324.85|29324.85|29324.85|29324.85|29324.85|0
1607330960000|2020-12-07 08:49:20|29328.4|29328.4|29328.4|29328.4|29328.4|29328.4|29328.4|29328.4|0
1607331010000|2020-12-07 08:50:10|29341.32|29341.32|29337.01|29337.01|29341.32|29341.32|29337.01|29337.01|0
1607331020000|2020-12-07 08:50:20|29345.63|29345.63|29345.63|29345.63|29345.63|29345.63|29345.63|29345.63|0
1607331030000|2020-12-07 08:50:30|29349.93|29349.93|29351.71|29351.71|29351.71|29351.71|29349.93|29349.93|0
1607331060000|2020-12-07 08:51:00|29356.02|29356.02|29360.32|29360.32|29360.32|29360.32|29356.02|29356.02|0
1607331080000|2020-12-07 08:51:20|29364.63|29364.63|29364.63|29364.63|29364.63|29364.63|29364.63|29364.63|0
1607331100000|2020-12-07 08:51:40|29366.41|29366.41|29375.02|29375.02|29375.02|29375.02|29366.41|29366.41|0
1607331110000|2020-12-07 08:51:50|29383.63|29383.63|29388.96|29388.96|29388.96|29388.96|29383.63|29383.63|0
1607331120000|2020-12-07 08:52:00|29393.27|29393.27|29397.58|29397.58|29397.58|29397.58|29393.27|29393.27|0
1607331140000|2020-12-07 08:52:20|29410.5|29410.5|29406.19|29406.19|29410.5|29410.5|29406.19|29406.19|0
1607331170000|2020-12-07 08:52:50|29409.75|29409.75|29409.75|29409.75|29409.75|29409.75|29409.75|29409.75|0
1607331180000|2020-12-07 08:53:00|29404.41|29404.41|29404.41|29404.41|29404.41|29404.41|29404.41|29404.41|0
1607331190000|2020-12-07 08:53:10|29395.8|29395.8|29395.8|29395.8|29395.8|29395.8|29395.8|29395.8|0
1607331200000|2020-12-07 08:53:20|29382.88|29382.88|29391.49|29391.49|29391.49|29391.49|29382.88|29382.88|0
1607331220000|2020-12-07 08:53:40|29404.41|29404.41|29417.33|29417.33|29417.33|29417.33|29404.41|29404.41|0
1607331230000|2020-12-07 08:53:50|29413.03|29413.03|29408.72|29408.72|29413.03|29413.03|29408.72|29408.72|0
1607331240000|2020-12-07 08:54:00|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|29413.03|29413.03|0
1607331250000|2020-12-07 08:54:10|29413.03|29413.03|29413.03|29413.03|29413.03|29413.03|29413.03|29413.03|0
1607331270000|2020-12-07 08:54:30|29409.47|29409.47|29405.16|29405.16|29409.47|29409.47|29405.16|29405.16|0
1607331280000|2020-12-07 08:54:40|29409.47|29409.47|29409.47|29409.47|29409.47|29409.47|29409.47|29409.47|0
1607331310000|2020-12-07 08:55:10|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|0
1607331320000|2020-12-07 08:55:20|29412|29412|29422.39|29422.39|29422.39|29422.39|29410.22|29410.22|0
1607331330000|2020-12-07 08:55:30|29412|29412|29412|29412|29412|29412|29412|29412|0
1607331360000|2020-12-07 08:56:00|29408.44|29408.44|29408.44|29408.44|29408.44|29408.44|29408.44|29408.44|0
1607331370000|2020-12-07 08:56:10|29412|29412|29412|29412|29412|29412|29412|29412|0
1607331380000|2020-12-07 08:56:20|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|0
1607331390000|2020-12-07 08:56:30|29418.08|29418.08|29426.7|29426.7|29431|29431|29418.08|29418.08|0
1607331400000|2020-12-07 08:56:40|29435.31|29435.31|29435.31|29435.31|29435.31|29435.31|29435.31|29435.31|0
1607331410000|2020-12-07 08:56:50|29426.7|29426.7|29439.61|29439.61|29439.61|29439.61|29426.7|29426.7|0
1607331430000|2020-12-07 08:57:10|29441.39|29441.39|29441.39|29441.39|29441.39|29441.39|29441.39|29441.39|0
1607331440000|2020-12-07 08:57:20|29428.47|29428.47|29424.17|29424.17|29428.47|29428.47|29424.17|29424.17|0
1607331450000|2020-12-07 08:57:30|29415.55|29415.55|29417.33|29417.33|29417.33|29417.33|29415.55|29415.55|0
1607331480000|2020-12-07 08:58:00|29419.11|29419.11|29440.64|29440.64|29444.95|29444.95|29419.11|29419.11|0
1607331490000|2020-12-07 08:58:10|29436.33|29436.33|29436.33|29436.33|29436.33|29436.33|29436.33|29436.33|0
1607331500000|2020-12-07 08:58:20|29449.25|29449.25|29451.03|29451.03|29451.03|29451.03|29449.25|29449.25|0
1607331510000|2020-12-07 08:58:30|29455.34|29455.34|29455.34|29455.34|29455.34|29455.34|29455.34|29455.34|0
1607331520000|2020-12-07 08:58:40|29457.11|29457.11|29476.12|29476.12|29476.12|29476.12|29457.11|29457.11|0
1607331530000|2020-12-07 08:58:50|29471.81|29471.81|29476.87|29476.87|29480.42|29480.42|29471.81|29471.81|0
1607331540000|2020-12-07 08:59:00|29487.26|29487.26|29487.26|29487.26|29487.26|29487.26|29487.26|29487.26|0
1607331560000|2020-12-07 08:59:20|29482.95|29482.95|29491.57|29491.57|29491.57|29491.57|29482.95|29482.95|0
1607331580000|2020-12-07 08:59:40|29495.12|29495.12|29495.12|29495.12|29495.12|29495.12|29495.12|29495.12|0
1607331600000|2020-12-07 09:00:00|29486.51|29486.51|29495.12|29495.12|29495.12|29495.12|29486.51|29486.51|0
1607331630000|2020-12-07 09:00:30|29505.51|29505.51|29515.9|29515.9|29520.21|29520.21|29505.51|29505.51|0
1607331640000|2020-12-07 09:00:40|29514.12|29514.12|29518.43|29518.43|29518.43|29518.43|29514.12|29514.12|0
1607331650000|2020-12-07 09:00:50|29516.65|29516.65|29519.18|29519.18|29519.18|29519.18|29506.26|29506.26|0
1607331660000|2020-12-07 09:01:00|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|0
1607331670000|2020-12-07 09:01:10|29508.79|29508.79|29508.79|29508.79|29508.79|29508.79|29508.79|29508.79|0
1607331690000|2020-12-07 09:01:30|29517.4|29517.4|29526.02|29526.02|29526.02|29526.02|29517.4|29517.4|0
1607331700000|2020-12-07 09:01:40|29521.71|29521.71|29539.96|29539.96|29539.96|29539.96|29517.4|29517.4|0
1607331710000|2020-12-07 09:01:50|29552.88|29552.88|29561.49|29561.49|29561.49|29561.49|29552.88|29552.88|0
1607331720000|2020-12-07 09:02:00|29552.88|29552.88|29544.27|29544.27|29552.88|29552.88|29544.27|29544.27|0
1607331730000|2020-12-07 09:02:10|29539.96|29539.96|29539.96|29539.96|29539.96|29539.96|29539.96|29539.96|0
1607331740000|2020-12-07 09:02:20|29552.88|29552.88|29552.88|29552.88|29552.88|29552.88|29552.88|29552.88|0
1607331770000|2020-12-07 09:02:50|29559.99|29559.99|29559.99|29559.99|29559.99|29559.99|29559.99|29559.99|0
1607331780000|2020-12-07 09:03:00|29568.6|29568.6|29577.22|29577.22|29577.22|29577.22|29564.3|29564.3|0
1607331790000|2020-12-07 09:03:10|29572.91|29572.91|29577.22|29577.22|29577.22|29577.22|29572.91|29572.91|0
1607331800000|2020-12-07 09:03:20|29572.91|29572.91|29572.91|29572.91|29572.91|29572.91|29572.91|29572.91|0
1607331810000|2020-12-07 09:03:30|29571.13|29571.13|29550.35|29550.35|29571.13|29571.13|29550.35|29550.35|0
1607331820000|2020-12-07 09:03:40|29554.66|29554.66|29539.96|29539.96|29554.66|29554.66|29539.96|29539.96|0
1607331830000|2020-12-07 09:03:50|29535.65|29535.65|29533.88|29533.88|29535.65|29535.65|29533.88|29533.88|0
1607331840000|2020-12-07 09:04:00|29542.49|29542.49|29531.35|29531.35|29544.27|29544.27|29531.35|29531.35|0
1607331850000|2020-12-07 09:04:10|29529.57|29529.57|29527.79|29527.79|29529.57|29529.57|29527.79|29527.79|0
1607331860000|2020-12-07 09:04:20|29536.41|29536.41|29536.41|29536.41|29536.41|29536.41|29536.41|29536.41|0
1607331880000|2020-12-07 09:04:40|29545.02|29545.02|29562.24|29562.24|29562.24|29562.24|29540.71|29540.71|0
1607331890000|2020-12-07 09:04:50|29566.55|29566.55|29570.86|29570.86|29570.86|29570.86|29562.24|29562.24|0
1607331900000|2020-12-07 09:05:00|29575.16|29575.16|29559.72|29559.72|29576.94|29576.94|29559.72|29559.72|0
1607331910000|2020-12-07 09:05:10|29568.33|29568.33|29583.78|29583.78|29583.78|29583.78|29566.55|29566.55|0
1607331920000|2020-12-07 09:05:20|29579.47|29579.47|29583.78|29583.78|29583.78|29583.78|29579.47|29579.47|0
1607331930000|2020-12-07 09:05:30|29579.47|29579.47|29583.78|29583.78|29583.78|29583.78|29579.47|29579.47|0
1607331940000|2020-12-07 09:05:40|29592.39|29592.39|29601|29601|29601|29601|29592.39|29592.39|0
1607331950000|2020-12-07 09:05:50|29596.69|29596.69|29604.56|29604.56|29608.86|29608.86|29596.69|29596.69|0
1607331960000|2020-12-07 09:06:00|29600.25|29600.25|29608.86|29608.86|29608.86|29608.86|29600.25|29600.25|0
1607331990000|2020-12-07 09:06:30|29604.56|29604.56|29613.17|29613.17|29621.78|29621.78|29604.56|29604.56|0
1607332000000|2020-12-07 09:06:40|29617.48|29617.48|29608.86|29608.86|29617.48|29617.48|29608.86|29608.86|0
1607332010000|2020-12-07 09:06:50|29613.17|29613.17|29614.95|29614.95|29614.95|29614.95|29613.17|29613.17|0
1607332020000|2020-12-07 09:07:00|29616.72|29616.72|29625.34|29625.34|29625.34|29625.34|29616.72|29616.72|0
1607332030000|2020-12-07 09:07:10|29616.72|29616.72|29616.72|29616.72|29621.03|29621.03|29616.72|29616.72|0
1607332040000|2020-12-07 09:07:20|29612.42|29612.42|29608.11|29608.11|29612.42|29612.42|29608.11|29608.11|0
1607332050000|2020-12-07 09:07:30|29603.8|29603.8|29599.5|29599.5|29603.8|29603.8|29599.5|29599.5|0
1607332080000|2020-12-07 09:08:00|29603.8|29603.8|29603.8|29603.8|29608.11|29608.11|29603.8|29603.8|0
1607332100000|2020-12-07 09:08:20|29612.42|29612.42|29620.28|29620.28|29620.28|29620.28|29612.42|29612.42|0
1607332110000|2020-12-07 09:08:30|29624.58|29624.58|29624.58|29624.58|29624.58|29624.58|29624.58|29624.58|0
1607332130000|2020-12-07 09:08:50|29628.89|29628.89|29620.28|29620.28|29628.89|29628.89|29620.28|29620.28|0
1607332140000|2020-12-07 09:09:00|29615.97|29615.97|29624.86|29624.86|29624.86|29624.86|29615.97|29615.97|0
1607332160000|2020-12-07 09:09:20|29637.78|29637.78|29637.78|29637.78|29637.78|29637.78|29637.78|29637.78|0
1607332170000|2020-12-07 09:09:30|29624.86|29624.86|29629.17|29629.17|29629.17|29629.17|29624.86|29624.86|0
1607332180000|2020-12-07 09:09:40|29607.63|29607.63|29607.63|29607.63|29607.63|29607.63|29607.63|29607.63|0
1607332190000|2020-12-07 09:09:50|29616.25|29616.25|29634.22|29634.22|29639.56|29639.56|29616.25|29616.25|0
1607332230000|2020-12-07 09:10:30|29638.53|29638.53|29638.53|29638.53|29638.53|29638.53|29638.53|29638.53|0
1607332250000|2020-12-07 09:10:50|29629.92|29629.92|29629.92|29629.92|29629.92|29629.92|29629.92|29629.92|0
1607332260000|2020-12-07 09:11:00|29634.22|29634.22|29634.22|29634.22|29634.22|29634.22|29634.22|29634.22|0
1607332270000|2020-12-07 09:11:10|29641.33|29641.33|29643.11|29643.11|29643.11|29643.11|29641.33|29641.33|0
1607332280000|2020-12-07 09:11:20|29646.67|29646.67|29646.67|29646.67|29646.67|29646.67|29646.67|29646.67|0
1607332290000|2020-12-07 09:11:30|29650.97|29650.97|29650.97|29650.97|29652.75|29652.75|29650.97|29650.97|0
1607332310000|2020-12-07 09:11:50|29655.28|29655.28|29655.28|29655.28|29655.28|29655.28|29655.28|29655.28|0
1607332320000|2020-12-07 09:12:00|29650.97|29650.97|29655.28|29655.28|29655.28|29655.28|29650.97|29650.97|0
1607332330000|2020-12-07 09:12:10|29653.5|29653.5|29636.28|29636.28|29653.5|29653.5|29636.28|29636.28|0
1607332340000|2020-12-07 09:12:20|29638.05|29638.05|29638.05|29638.05|29638.05|29638.05|29638.05|29638.05|0
1607332360000|2020-12-07 09:12:40|29633.75|29633.75|29625.13|29625.13|29633.75|29633.75|29623.36|29623.36|0
1607332370000|2020-12-07 09:12:50|29626.91|29626.91|29622.61|29622.61|29626.91|29626.91|29622.61|29622.61|0
1607332380000|2020-12-07 09:13:00|29620.83|29620.83|29620.83|29620.83|29620.83|29620.83|29620.83|29620.83|0
1607332390000|2020-12-07 09:13:10|29622.61|29622.61|29622.61|29622.61|29622.61|29622.61|29622.61|29622.61|0
1607332400000|2020-12-07 09:13:20|29631.22|29631.22|29631.22|29631.22|29631.22|29631.22|29626.91|29626.91|0
1607332420000|2020-12-07 09:13:40|29635.52|29635.52|29633.75|29633.75|29635.52|29635.52|29633.75|29633.75|0
1607332430000|2020-12-07 09:13:50|29638.05|29638.05|29633.75|29633.75|29638.05|29638.05|29633.75|29633.75|0
1607332440000|2020-12-07 09:14:00|29631.97|29631.97|29631.97|29631.97|29631.97|29631.97|29631.97|29631.97|0
1607332450000|2020-12-07 09:14:10|29627.66|29627.66|29623.36|29623.36|29627.66|29627.66|29623.36|29623.36|0
1607332460000|2020-12-07 09:14:20|29627.66|29627.66|29631.97|29631.97|29631.97|29631.97|29627.66|29627.66|0
1607332480000|2020-12-07 09:14:40|29635.52|29635.52|29660.61|29660.61|29660.61|29660.61|29635.52|29635.52|0
1607332490000|2020-12-07 09:14:50|29664.92|29664.92|29669.22|29669.22|29669.22|29669.22|29664.92|29664.92|0
1607332500000|2020-12-07 09:15:00|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|29656.3|29656.3|0
1607332540000|2020-12-07 09:15:40|29662.39|29662.39|29659.86|29659.86|29662.39|29662.39|29658.08|29658.08|0
1607332550000|2020-12-07 09:15:50|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|0
1607332610000|2020-12-07 09:16:50|29656.3|29656.3|29654.53|29654.53|29656.3|29656.3|29654.53|29654.53|0
1607332620000|2020-12-07 09:17:00|29650.97|29650.97|29646.67|29646.67|29650.97|29650.97|29646.67|29646.67|0
1607332640000|2020-12-07 09:17:20|29629.44|29629.44|29612.97|29612.97|29629.44|29629.44|29612.97|29612.97|0
1607332650000|2020-12-07 09:17:30|29604.35|29604.35|29608.66|29608.66|29608.66|29608.66|29604.35|29604.35|0
1607332660000|2020-12-07 09:17:40|29612.97|29612.97|29614.74|29614.74|29614.74|29614.74|29612.97|29612.97|0
1607332690000|2020-12-07 09:18:10|29604.35|29604.35|29608.66|29608.66|29608.66|29608.66|29604.35|29604.35|0
1607332700000|2020-12-07 09:18:20|29604.35|29604.35|29604.35|29604.35|29604.35|29604.35|29591.43|29591.43|0
1607332710000|2020-12-07 09:18:30|29591.43|29591.43|29604.35|29604.35|29612.97|29612.97|29591.43|29591.43|0
1607332720000|2020-12-07 09:18:40|29612.97|29612.97|29612.97|29612.97|29612.97|29612.97|29604.35|29604.35|0
1607332730000|2020-12-07 09:18:50|29614.74|29614.74|29619.05|29619.05|29619.05|29619.05|29614.74|29614.74|0
1607332750000|2020-12-07 09:19:10|29617.27|29617.27|29617.27|29617.27|29617.27|29617.27|29605.11|29605.11|0
1607332760000|2020-12-07 09:19:20|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|29615.5|0
1607332770000|2020-12-07 09:19:30|29611.19|29611.19|29605.11|29605.11|29611.19|29611.19|29605.11|29605.11|0
1607332780000|2020-12-07 09:19:40|29601.55|29601.55|29601.55|29601.55|29601.55|29601.55|29597.24|29597.24|0
1607332790000|2020-12-07 09:19:50|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|29597.24|0
1607332800000|2020-12-07 09:20:00|29599.02|29599.02|29609.41|29609.41|29609.41|29609.41|29599.02|29599.02|0
1607332810000|2020-12-07 09:20:10|29618.02|29618.02|29622.33|29622.33|29622.33|29622.33|29618.02|29618.02|0
1607332830000|2020-12-07 09:20:30|29630.94|29630.94|29643.86|29643.86|29643.86|29643.86|29630.94|29630.94|0
1607332840000|2020-12-07 09:20:40|29648.17|29648.17|29652.47|29652.47|29652.47|29652.47|29648.17|29648.17|0
1607332850000|2020-12-07 09:20:50|29643.86|29643.86|29652.47|29652.47|29652.47|29652.47|29643.86|29643.86|0
1607332880000|2020-12-07 09:21:20|29659.58|29659.58|29663.89|29663.89|29663.89|29663.89|29659.58|29659.58|0
1607332900000|2020-12-07 09:21:40|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|0
1607332930000|2020-12-07 09:22:10|29655.28|29655.28|29659.58|29659.58|29659.58|29659.58|29655.28|29655.28|0
1607332960000|2020-12-07 09:22:40|29655.28|29655.28|29681.12|29681.12|29681.12|29681.12|29655.28|29655.28|0
1607332980000|2020-12-07 09:23:00|29685.42|29685.42|29681.12|29681.12|29685.42|29685.42|29681.12|29681.12|0
1607333010000|2020-12-07 09:23:30|29676.81|29676.81|29672.5|29672.5|29676.81|29676.81|29672.5|29672.5|0
1607333020000|2020-12-07 09:23:40|29676.81|29676.81|29680.36|29680.36|29680.36|29680.36|29676.81|29676.81|0
1607333030000|2020-12-07 09:23:50|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|0
1607333040000|2020-12-07 09:24:00|29688.98|29688.98|29688.98|29688.98|29688.98|29688.98|29688.98|29688.98|0
1607333050000|2020-12-07 09:24:10|29693.28|29693.28|29688.98|29688.98|29693.28|29693.28|29688.98|29688.98|0
1607333060000|2020-12-07 09:24:20|29680.36|29680.36|29676.06|29676.06|29680.36|29680.36|29676.06|29676.06|0
1607333070000|2020-12-07 09:24:30|29674.28|29674.28|29672.5|29672.5|29674.28|29674.28|29672.5|29672.5|0
1607333090000|2020-12-07 09:24:50|29668.2|29668.2|29676.81|29676.81|29676.81|29676.81|29668.2|29668.2|0
1607333110000|2020-12-07 09:25:10|29668.2|29668.2|29663.89|29663.89|29668.2|29668.2|29663.89|29663.89|0
1607333120000|2020-12-07 09:25:20|29668.2|29668.2|29672.5|29672.5|29672.5|29672.5|29668.2|29668.2|0
1607333130000|2020-12-07 09:25:30|29676.81|29676.81|29681.12|29681.12|29681.12|29681.12|29676.81|29676.81|0
1607333140000|2020-12-07 09:25:40|29685.42|29685.42|29685.42|29685.42|29685.42|29685.42|29685.42|29685.42|0
1607333150000|2020-12-07 09:25:50|29687.2|29687.2|29687.2|29687.2|29687.2|29687.2|29687.2|29687.2|0
1607333160000|2020-12-07 09:26:00|29691.51|29691.51|29691.51|29691.51|29691.51|29691.51|29691.51|29691.51|0
1607333170000|2020-12-07 09:26:10|29689.73|29689.73|29689.73|29689.73|29689.73|29689.73|29689.73|29689.73|0
1607333180000|2020-12-07 09:26:20|29694.04|29694.04|29698.34|29698.34|29698.34|29698.34|29694.04|29694.04|0
1607333190000|2020-12-07 09:26:30|29694.04|29694.04|29693.28|29693.28|29694.04|29694.04|29689.73|29689.73|0
1607333220000|2020-12-07 09:27:00|29695.06|29695.06|29695.06|29695.06|29695.06|29695.06|29695.06|29695.06|0
1607333230000|2020-12-07 09:27:10|29693.28|29693.28|29688.98|29688.98|29693.28|29693.28|29688.98|29688.98|0
1607333250000|2020-12-07 09:27:30|29687.2|29687.2|29687.2|29687.2|29687.2|29687.2|29687.2|29687.2|0
1607333280000|2020-12-07 09:28:00|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|0
1607333300000|2020-12-07 09:28:20|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|0
1607333310000|2020-12-07 09:28:30|29661.36|29661.36|29650.97|29650.97|29661.36|29661.36|29650.97|29650.97|0
1607333340000|2020-12-07 09:29:00|29642.36|29642.36|29642.36|29642.36|29642.36|29642.36|29642.36|29642.36|0
1607333350000|2020-12-07 09:29:10|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|29648.44|0
1607333360000|2020-12-07 09:29:20|29657.06|29657.06|29665.67|29665.67|29665.67|29665.67|29657.06|29657.06|0
1607333380000|2020-12-07 09:29:40|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|0
1607333400000|2020-12-07 09:30:00|29671.75|29671.75|29673.53|29673.53|29673.53|29673.53|29671.75|29671.75|0
1607333450000|2020-12-07 09:30:50|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|0
1607333460000|2020-12-07 09:31:00|29671|29671|29671|29671|29671|29671|29671|29671|0
1607333470000|2020-12-07 09:31:10|29669.22|29669.22|29669.22|29669.22|29669.22|29669.22|29669.22|29669.22|0
1607333500000|2020-12-07 09:31:40|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|0
1607333520000|2020-12-07 09:32:00|29669.22|29669.22|29669.22|29669.22|29669.22|29669.22|29669.22|29669.22|0
1607333540000|2020-12-07 09:32:20|29664.92|29664.92|29673.53|29673.53|29673.53|29673.53|29664.92|29664.92|0
1607333550000|2020-12-07 09:32:30|29671.75|29671.75|29671.75|29671.75|29671.75|29671.75|29671.75|29671.75|0
1607333570000|2020-12-07 09:32:50|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|0
1607333610000|2020-12-07 09:33:30|29671.75|29671.75|29676.06|29676.06|29676.06|29676.06|29671.75|29671.75|0
1607333620000|2020-12-07 09:33:40|29671.75|29671.75|29663.14|29663.14|29671.75|29671.75|29663.14|29663.14|0
1607333630000|2020-12-07 09:33:50|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|0
1607333650000|2020-12-07 09:34:10|29663.14|29663.14|29663.14|29663.14|29663.14|29663.14|29663.14|29663.14|0
1607333680000|2020-12-07 09:34:40|29667.45|29667.45|29671.75|29671.75|29671.75|29671.75|29667.45|29667.45|0
1607333690000|2020-12-07 09:34:50|29663.14|29663.14|29663.14|29663.14|29663.14|29663.14|29663.14|29663.14|0
1607333710000|2020-12-07 09:35:10|29667.45|29667.45|29672.78|29672.78|29672.78|29672.78|29667.45|29667.45|0
1607333720000|2020-12-07 09:35:20|29668.47|29668.47|29668.47|29668.47|29668.47|29668.47|29668.47|29668.47|0
1607333730000|2020-12-07 09:35:30|29664.92|29664.92|29664.92|29664.92|29664.92|29664.92|29664.92|29664.92|0
1607333740000|2020-12-07 09:35:40|29660.61|29660.61|29654.53|29654.53|29660.61|29660.61|29654.53|29654.53|0
1607333760000|2020-12-07 09:36:00|29645.91|29645.91|29644.14|29644.14|29645.91|29645.91|29644.14|29644.14|0
1607333780000|2020-12-07 09:36:20|29639.83|29639.83|29639.83|29639.83|29639.83|29639.83|29639.83|29639.83|0
1607333790000|2020-12-07 09:36:30|29644.14|29644.14|29657.06|29657.06|29657.06|29657.06|29644.14|29644.14|0
1607333840000|2020-12-07 09:37:20|29648.44|29648.44|29652.75|29652.75|29652.75|29652.75|29648.44|29648.44|0
1607333850000|2020-12-07 09:37:30|29649.19|29649.19|29640.58|29640.58|29649.19|29649.19|29640.58|29640.58|0
1607333910000|2020-12-07 09:38:30|29642.36|29642.36|29655.28|29655.28|29655.28|29655.28|29642.36|29642.36|0
1607333920000|2020-12-07 09:38:40|29668.2|29668.2|29665.67|29665.67|29668.2|29668.2|29663.89|29663.89|0
1607333930000|2020-12-07 09:38:50|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|0
1607333940000|2020-12-07 09:39:00|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|0
1607333960000|2020-12-07 09:39:20|29663.89|29663.89|29659.58|29659.58|29663.89|29663.89|29659.58|29659.58|0
1607333990000|2020-12-07 09:39:50|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|0
1607334020000|2020-12-07 09:40:20|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|0
1607334030000|2020-12-07 09:40:30|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|0
1607334060000|2020-12-07 09:41:00|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|0
1607334120000|2020-12-07 09:42:00|29682.89|29682.89|29691.51|29691.51|29691.51|29691.51|29682.89|29682.89|0
1607334130000|2020-12-07 09:42:10|29701.9|29701.9|29703.67|29703.67|29707.98|29707.98|29701.9|29701.9|0
1607334140000|2020-12-07 09:42:20|29699.37|29699.37|29703.67|29703.67|29703.67|29703.67|29699.37|29699.37|0
1607334150000|2020-12-07 09:42:30|29699.37|29699.37|29705.45|29705.45|29705.45|29705.45|29699.37|29699.37|0
1607334160000|2020-12-07 09:42:40|29701.15|29701.15|29705.45|29705.45|29705.45|29705.45|29701.15|29701.15|0
1607334170000|2020-12-07 09:42:50|29714.06|29714.06|29717.62|29717.62|29717.62|29717.62|29714.06|29714.06|0
1607334220000|2020-12-07 09:43:40|29721.93|29721.93|29721.93|29721.93|29721.93|29721.93|29721.93|29721.93|0
1607334230000|2020-12-07 09:43:50|29717.62|29717.62|29713.31|29713.31|29717.62|29717.62|29713.31|29713.31|0
1607334240000|2020-12-07 09:44:00|29709.76|29709.76|29722.68|29722.68|29722.68|29722.68|29705.45|29705.45|0
1607334250000|2020-12-07 09:44:10|29714.06|29714.06|29714.06|29714.06|29714.06|29714.06|29714.06|29714.06|0
1607334260000|2020-12-07 09:44:20|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|0
1607334300000|2020-12-07 09:45:00|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|0
1607334310000|2020-12-07 09:45:10|29720.15|29720.15|29714.06|29714.06|29720.15|29720.15|29714.06|29714.06|0
1607334320000|2020-12-07 09:45:20|29722.68|29722.68|29722.68|29722.68|29722.68|29722.68|29722.68|29722.68|0
1607334330000|2020-12-07 09:45:30|29720.9|29720.9|29720.9|29720.9|29720.9|29720.9|29720.9|29720.9|0
1607334340000|2020-12-07 09:45:40|29719.12|29719.12|29726.98|29726.98|29726.98|29726.98|29719.12|29719.12|0
1607334350000|2020-12-07 09:45:50|29731.29|29731.29|29735.6|29735.6|29735.6|29735.6|29731.29|29731.29|0
1607334370000|2020-12-07 09:46:10|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|0
1607334390000|2020-12-07 09:46:30|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|0
1607334400000|2020-12-07 09:46:40|29722.68|29722.68|29714.06|29714.06|29722.68|29722.68|29714.06|29714.06|0
1607334410000|2020-12-07 09:46:50|29712.29|29712.29|29707.98|29707.98|29714.06|29714.06|29707.98|29707.98|0
1607334420000|2020-12-07 09:47:00|29716.59|29716.59|29718.37|29718.37|29718.37|29718.37|29716.59|29716.59|0
1607334430000|2020-12-07 09:47:10|29722.68|29722.68|29718.37|29718.37|29722.68|29722.68|29718.37|29718.37|0
1607334440000|2020-12-07 09:47:20|29714.06|29714.06|29712.29|29712.29|29714.06|29714.06|29712.29|29712.29|0
1607334480000|2020-12-07 09:48:00|29703.67|29703.67|29707.98|29707.98|29716.59|29716.59|29703.67|29703.67|0
1607334510000|2020-12-07 09:48:30|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|0
1607334520000|2020-12-07 09:48:40|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|0
1607334540000|2020-12-07 09:49:00|29707.98|29707.98|29720.9|29720.9|29720.9|29720.9|29707.98|29707.98|0
1607334550000|2020-12-07 09:49:10|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|29719.12|0
1607334560000|2020-12-07 09:49:20|29714.82|29714.82|29714.82|29714.82|29714.82|29714.82|29714.82|29714.82|0
1607334580000|2020-12-07 09:49:40|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|0
1607334600000|2020-12-07 09:50:00|29714.06|29714.06|29701.15|29701.15|29714.06|29714.06|29696.84|29696.84|0
1607334610000|2020-12-07 09:50:10|29696.84|29696.84|29693.28|29693.28|29696.84|29696.84|29693.28|29693.28|0
1607334630000|2020-12-07 09:50:30|29688.98|29688.98|29693.28|29693.28|29693.28|29693.28|29688.98|29688.98|0
1607334640000|2020-12-07 09:50:40|29701.9|29701.9|29706.2|29706.2|29706.2|29706.2|29701.9|29701.9|0
1607334650000|2020-12-07 09:50:50|29710.51|29710.51|29710.51|29710.51|29710.51|29710.51|29710.51|29710.51|0
1607334660000|2020-12-07 09:51:00|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|29697.59|0
1607334670000|2020-12-07 09:51:10|29695.81|29695.81|29704.43|29704.43|29704.43|29704.43|29695.81|29695.81|0
1607334680000|2020-12-07 09:51:20|29706.2|29706.2|29706.2|29706.2|29706.2|29706.2|29706.2|29706.2|0
1607334690000|2020-12-07 09:51:30|29707.98|29707.98|29699.37|29699.37|29707.98|29707.98|29699.37|29699.37|0
1607334720000|2020-12-07 09:52:00|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|0
1607334730000|2020-12-07 09:52:10|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|0
1607334740000|2020-12-07 09:52:20|29695.06|29695.06|29686.45|29686.45|29695.06|29695.06|29686.45|29686.45|0
1607334750000|2020-12-07 09:52:30|29690.76|29690.76|29690.76|29690.76|29690.76|29690.76|29690.76|29690.76|0
1607334760000|2020-12-07 09:52:40|29686.45|29686.45|29686.45|29686.45|29686.45|29686.45|29686.45|29686.45|0
1607334770000|2020-12-07 09:52:50|29692.53|29692.53|29710.78|29710.78|29710.78|29710.78|29692.53|29692.53|0
1607334780000|2020-12-07 09:53:00|29719.4|29719.4|29719.4|29719.4|29719.4|29719.4|29719.4|29719.4|0
1607334790000|2020-12-07 09:53:10|29715.09|29715.09|29715.09|29715.09|29715.09|29715.09|29715.09|29715.09|0
1607334800000|2020-12-07 09:53:20|29710.78|29710.78|29706.48|29706.48|29710.78|29710.78|29706.48|29706.48|0
1607334820000|2020-12-07 09:53:40|29710.78|29710.78|29710.78|29710.78|29710.78|29710.78|29710.78|29710.78|0
1607334830000|2020-12-07 09:53:50|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|0
1607334840000|2020-12-07 09:54:00|29710.78|29710.78|29709.01|29709.01|29710.78|29710.78|29709.01|29709.01|0
1607334860000|2020-12-07 09:54:20|29698.62|29698.62|29691.51|29691.51|29698.62|29698.62|29691.51|29691.51|0
1607334870000|2020-12-07 09:54:30|29693.28|29693.28|29696.84|29696.84|29696.84|29696.84|29693.28|29693.28|0
1607334880000|2020-12-07 09:54:40|29701.15|29701.15|29701.15|29701.15|29701.15|29701.15|29701.15|29701.15|0
1607334890000|2020-12-07 09:54:50|29705.45|29705.45|29709.76|29709.76|29709.76|29709.76|29701.9|29701.9|0
1607334910000|2020-12-07 09:55:10|29706.2|29706.2|29706.2|29706.2|29706.2|29706.2|29706.2|29706.2|0
1607334940000|2020-12-07 09:55:40|29707.98|29707.98|29709.76|29709.76|29709.76|29709.76|29707.98|29707.98|0
1607334950000|2020-12-07 09:55:50|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|29711.54|0
1607334960000|2020-12-07 09:56:00|29720.15|29720.15|29724.45|29724.45|29724.45|29724.45|29720.15|29720.15|0
1607334970000|2020-12-07 09:56:10|29715.84|29715.84|29720.15|29720.15|29720.15|29720.15|29715.84|29715.84|0
1607334980000|2020-12-07 09:56:20|29714.82|29714.82|29710.51|29710.51|29714.82|29714.82|29710.51|29710.51|0
1607334990000|2020-12-07 09:56:30|29706.2|29706.2|29704.43|29704.43|29706.2|29706.2|29704.43|29704.43|0
1607335000000|2020-12-07 09:56:40|29708.73|29708.73|29721.65|29721.65|29721.65|29721.65|29708.73|29708.73|0
1607335010000|2020-12-07 09:56:50|29717.34|29717.34|29717.34|29717.34|29717.34|29717.34|29717.34|29717.34|0
1607335020000|2020-12-07 09:57:00|29719.12|29719.12|29720.9|29720.9|29720.9|29720.9|29719.12|29719.12|0
1607335030000|2020-12-07 09:57:10|29707.98|29707.98|29707.98|29707.98|29707.98|29707.98|29707.98|29707.98|0
1607335040000|2020-12-07 09:57:20|29703.67|29703.67|29703.67|29703.67|29703.67|29703.67|29699.37|29699.37|0
1607335060000|2020-12-07 09:57:40|29701.9|29701.9|29710.51|29710.51|29710.51|29710.51|29701.9|29701.9|0
1607335080000|2020-12-07 09:58:00|29712.29|29712.29|29714.06|29714.06|29714.06|29714.06|29712.29|29712.29|0
1607335110000|2020-12-07 09:58:30|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|29705.45|0
1607335140000|2020-12-07 09:59:00|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|0
1607335160000|2020-12-07 09:59:20|29697.59|29697.59|29695.81|29695.81|29697.59|29697.59|29695.81|29695.81|0
1607335170000|2020-12-07 09:59:30|29699.37|29699.37|29701.15|29701.15|29701.15|29701.15|29697.59|29697.59|0
1607335180000|2020-12-07 09:59:40|29702.92|29702.92|29702.92|29702.92|29709.01|29709.01|29702.92|29702.92|0
1607335200000|2020-12-07 10:00:00|29704.7|29704.7|29704.7|29704.7|29704.7|29704.7|29704.7|29704.7|0
1607335210000|2020-12-07 10:00:10|29702.92|29702.92|29702.92|29702.92|29702.92|29702.92|29702.92|29702.92|0
1607335220000|2020-12-07 10:00:20|29704.7|29704.7|29714.34|29714.34|29714.34|29714.34|29704.7|29704.7|0
1607335230000|2020-12-07 10:00:30|29722.95|29722.95|29727.26|29727.26|29727.26|29727.26|29722.95|29722.95|0
1607335240000|2020-12-07 10:00:40|29731.56|29731.56|29731.56|29731.56|29731.56|29731.56|29731.56|29731.56|0
1607335260000|2020-12-07 10:01:00|29727.26|29727.26|29722.95|29722.95|29727.26|29727.26|29722.95|29722.95|0
1607335270000|2020-12-07 10:01:10|29721.17|29721.17|29716.87|29716.87|29721.17|29721.17|29716.87|29716.87|0
1607335280000|2020-12-07 10:01:20|29712.56|29712.56|29712.56|29712.56|29712.56|29712.56|29712.56|29712.56|0
1607335290000|2020-12-07 10:01:30|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|0
1607335300000|2020-12-07 10:01:40|29707.23|29707.23|29707.23|29707.23|29707.23|29707.23|29707.23|29707.23|0
1607335340000|2020-12-07 10:02:20|29694.31|29694.31|29692.53|29692.53|29694.31|29694.31|29692.53|29692.53|0
1607335350000|2020-12-07 10:02:30|29688.23|29688.23|29688.23|29688.23|29688.23|29688.23|29688.23|29688.23|0
1607335370000|2020-12-07 10:02:50|29690|29690|29690|29690|29690|29690|29690|29690|0
1607335430000|2020-12-07 10:03:50|29681.39|29681.39|29690|29690|29690|29690|29681.39|29681.39|0
1607335440000|2020-12-07 10:04:00|29694.31|29694.31|29698.62|29698.62|29698.62|29698.62|29694.31|29694.31|0
1607335450000|2020-12-07 10:04:10|29707.23|29707.23|29702.92|29702.92|29707.23|29707.23|29702.92|29702.92|0
1607335460000|2020-12-07 10:04:20|29701.15|29701.15|29701.15|29701.15|29701.15|29701.15|29701.15|29701.15|0
1607335510000|2020-12-07 10:05:10|29696.84|29696.84|29696.84|29696.84|29696.84|29696.84|29696.84|29696.84|0
1607335560000|2020-12-07 10:06:00|29692.53|29692.53|29692.53|29692.53|29692.53|29692.53|29692.53|29692.53|0
1607335570000|2020-12-07 10:06:10|29694.31|29694.31|29694.31|29694.31|29694.31|29694.31|29694.31|29694.31|0
1607335610000|2020-12-07 10:06:50|29692.53|29692.53|29692.53|29692.53|29692.53|29692.53|29692.53|29692.53|0
1607335650000|2020-12-07 10:07:30|29701.15|29701.15|29704.7|29704.7|29704.7|29704.7|29698.62|29698.62|0
1607335660000|2020-12-07 10:07:40|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|0
1607335690000|2020-12-07 10:08:10|29713.31|29713.31|29713.31|29713.31|29713.31|29713.31|29713.31|29713.31|0
1607335700000|2020-12-07 10:08:20|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|29709.01|0
1607335730000|2020-12-07 10:08:50|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|0
1607335750000|2020-12-07 10:09:10|29717.89|29717.89|29717.89|29717.89|29717.89|29717.89|29717.89|29717.89|0
1607335760000|2020-12-07 10:09:20|29722.2|29722.2|29726.51|29726.51|29726.51|29726.51|29722.2|29722.2|0
1607335780000|2020-12-07 10:09:40|29724.73|29724.73|29722.2|29722.2|29726.51|29726.51|29722.2|29722.2|0
1607335790000|2020-12-07 10:09:50|29717.89|29717.89|29717.89|29717.89|29717.89|29717.89|29717.89|29717.89|0
1607335820000|2020-12-07 10:10:20|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|0
1607335840000|2020-12-07 10:10:40|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|0
1607335850000|2020-12-07 10:10:50|29706.75|29706.75|29706.75|29706.75|29706.75|29706.75|29706.75|29706.75|0
1607335870000|2020-12-07 10:11:10|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|0
1607335940000|2020-12-07 10:12:20|29715.36|29715.36|29723.98|29723.98|29723.98|29723.98|29715.36|29715.36|0
1607335980000|2020-12-07 10:13:00|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|0
1607336010000|2020-12-07 10:13:30|29715.36|29715.36|29715.36|29715.36|29715.36|29715.36|29715.36|29715.36|0
1607336020000|2020-12-07 10:13:40|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|0
1607336040000|2020-12-07 10:14:00|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|29719.67|0
1607336060000|2020-12-07 10:14:20|29715.36|29715.36|29715.36|29715.36|29715.36|29715.36|29715.36|29715.36|0
1607336100000|2020-12-07 10:15:00|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|29711.06|0
1607336120000|2020-12-07 10:15:20|29707.5|29707.5|29703.2|29703.2|29707.5|29707.5|29703.2|29703.2|0
1607336150000|2020-12-07 10:15:50|29707.5|29707.5|29707.5|29707.5|29707.5|29707.5|29707.5|29707.5|0
1607336160000|2020-12-07 10:16:00|29711.81|29711.81|29711.81|29711.81|29711.81|29711.81|29711.81|29711.81|0
1607336180000|2020-12-07 10:16:20|29703.2|29703.2|29703.2|29703.2|29703.2|29703.2|29703.2|29703.2|0
1607336190000|2020-12-07 10:16:30|29711.81|29711.81|29711.81|29711.81|29711.81|29711.81|29711.81|29711.81|0
1607336200000|2020-12-07 10:16:40|29707.5|29707.5|29707.5|29707.5|29707.5|29707.5|29707.5|29707.5|0
1607336240000|2020-12-07 10:17:20|29702.17|29702.17|29684.95|29684.95|29702.17|29702.17|29684.95|29684.95|0
1607336250000|2020-12-07 10:17:30|29686.72|29686.72|29686.72|29686.72|29686.72|29686.72|29686.72|29686.72|0
1607336260000|2020-12-07 10:17:40|29682.42|29682.42|29678.11|29678.11|29682.42|29682.42|29678.11|29678.11|0
1607336270000|2020-12-07 10:17:50|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|0
1607336280000|2020-12-07 10:18:00|29673.8|29673.8|29669.5|29669.5|29673.8|29673.8|29669.5|29669.5|0
1607336310000|2020-12-07 10:18:30|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|0
1607336320000|2020-12-07 10:18:40|29660.89|29660.89|29653.02|29653.02|29660.89|29660.89|29653.02|29653.02|0
1607336350000|2020-12-07 10:19:10|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|0
1607336400000|2020-12-07 10:20:00|29651.25|29651.25|29649.47|29649.47|29651.25|29651.25|29649.47|29649.47|0
1607336410000|2020-12-07 10:20:10|29645.16|29645.16|29645.16|29645.16|29645.16|29645.16|29645.16|29645.16|0
1607336430000|2020-12-07 10:20:30|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|0
1607336490000|2020-12-07 10:21:30|29653.02|29653.02|29656.58|29656.58|29656.58|29656.58|29653.02|29653.02|0
1607336500000|2020-12-07 10:21:40|29660.89|29660.89|29660.89|29660.89|29660.89|29660.89|29660.89|29660.89|0
1607336560000|2020-12-07 10:22:40|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|0
1607336600000|2020-12-07 10:23:20|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|29665.19|0
1607336610000|2020-12-07 10:23:30|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|0
1607336620000|2020-12-07 10:23:40|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|0
1607336680000|2020-12-07 10:24:40|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|0
1607336700000|2020-12-07 10:25:00|29668.47|29668.47|29668.47|29668.47|29668.47|29668.47|29668.47|29668.47|0
1607336720000|2020-12-07 10:25:20|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|29670.25|0
1607336730000|2020-12-07 10:25:30|29665.94|29665.94|29661.64|29661.64|29665.94|29665.94|29661.64|29661.64|0
1607336750000|2020-12-07 10:25:50|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|29657.33|0
1607336830000|2020-12-07 10:27:10|29655.55|29655.55|29655.55|29655.55|29655.55|29655.55|29655.55|29655.55|0
1607336910000|2020-12-07 10:28:30|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|0
1607336960000|2020-12-07 10:29:20|29646.94|29646.94|29646.94|29646.94|29646.94|29646.94|29646.94|29646.94|0
1607336980000|2020-12-07 10:29:40|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|29651.25|0
1607337070000|2020-12-07 10:31:10|29649.47|29649.47|29649.47|29649.47|29649.47|29649.47|29649.47|29649.47|0
1607337100000|2020-12-07 10:31:40|29647.69|29647.69|29647.69|29647.69|29647.69|29647.69|29647.69|29647.69|0
1607337150000|2020-12-07 10:32:30|29645.91|29645.91|29647.69|29647.69|29647.69|29647.69|29645.91|29645.91|0
1607337160000|2020-12-07 10:32:40|29656.3|29656.3|29656.3|29656.3|29656.3|29656.3|29656.3|29656.3|0
1607337170000|2020-12-07 10:32:50|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|29658.08|0
1607337190000|2020-12-07 10:33:10|29653.78|29653.78|29653.78|29653.78|29653.78|29653.78|29653.78|29653.78|0
1607337260000|2020-12-07 10:34:20|29652|29652|29652|29652|29652|29652|29652|29652|0
1607337270000|2020-12-07 10:34:30|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|0
1607337290000|2020-12-07 10:34:50|29664.92|29664.92|29664.92|29664.92|29664.92|29664.92|29664.92|29664.92|0
1607337340000|2020-12-07 10:35:40|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|0
1607337360000|2020-12-07 10:36:00|29665.67|29665.67|29676.06|29676.06|29678.59|29678.59|29665.67|29665.67|0
1607337370000|2020-12-07 10:36:10|29677.84|29677.84|29677.84|29677.84|29677.84|29677.84|29677.84|29677.84|0
1607337380000|2020-12-07 10:36:20|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|0
1607337390000|2020-12-07 10:36:30|29690.76|29690.76|29692.53|29692.53|29692.53|29692.53|29690.76|29690.76|0
1607337420000|2020-12-07 10:37:00|29690.76|29690.76|29690.76|29690.76|29690.76|29690.76|29690.76|29690.76|0
1607337430000|2020-12-07 10:37:10|29695.06|29695.06|29693.28|29693.28|29695.06|29695.06|29693.28|29693.28|0
1607337450000|2020-12-07 10:37:30|29697.59|29697.59|29688.98|29688.98|29697.59|29697.59|29688.98|29688.98|0
1607337460000|2020-12-07 10:37:40|29684.67|29684.67|29676.06|29676.06|29684.67|29684.67|29676.06|29676.06|0
1607337490000|2020-12-07 10:38:10|29680.36|29680.36|29680.36|29680.36|29680.36|29680.36|29680.36|29680.36|0
1607337510000|2020-12-07 10:38:30|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|0
1607337520000|2020-12-07 10:38:40|29675.03|29675.03|29675.03|29675.03|29675.03|29675.03|29675.03|29675.03|0
1607337550000|2020-12-07 10:39:10|29670.73|29670.73|29660.34|29660.34|29670.73|29670.73|29660.34|29660.34|0
1607337590000|2020-12-07 10:39:50|29664.64|29664.64|29660.34|29660.34|29664.64|29664.64|29656.03|29656.03|0
1607337600000|2020-12-07 10:40:00|29656.03|29656.03|29660.34|29660.34|29660.34|29660.34|29656.03|29656.03|0
1607337630000|2020-12-07 10:40:30|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|0
1607337650000|2020-12-07 10:40:50|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|0
1607337670000|2020-12-07 10:41:10|29651.72|29651.72|29651.72|29651.72|29651.72|29651.72|29651.72|29651.72|0
1607337680000|2020-12-07 10:41:20|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|29656.03|0
1607337690000|2020-12-07 10:41:30|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|0
1607337700000|2020-12-07 10:41:40|29664.64|29664.64|29668.95|29668.95|29668.95|29668.95|29664.64|29664.64|0
1607337730000|2020-12-07 10:42:10|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|0
1607337770000|2020-12-07 10:42:50|29660.34|29660.34|29658.56|29658.56|29660.34|29660.34|29655|29655|0
1607337790000|2020-12-07 10:43:10|29660.34|29660.34|29662.11|29662.11|29662.11|29662.11|29660.34|29660.34|0
1607337810000|2020-12-07 10:43:30|29653.5|29653.5|29666.42|29666.42|29666.42|29666.42|29653.5|29653.5|0
1607337850000|2020-12-07 10:44:10|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|29668.2|0
1607337890000|2020-12-07 10:44:50|29672.5|29672.5|29676.81|29676.81|29676.81|29676.81|29672.5|29672.5|0
1607337960000|2020-12-07 10:46:00|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|0
1607338010000|2020-12-07 10:46:50|29682.89|29682.89|29682.89|29682.89|29682.89|29682.89|29682.89|29682.89|0
1607338040000|2020-12-07 10:47:20|29687.2|29687.2|29697.59|29697.59|29697.59|29697.59|29687.2|29687.2|0
1607338070000|2020-12-07 10:47:50|29694.04|29694.04|29688.7|29688.7|29694.04|29694.04|29688.7|29688.7|0
1607338100000|2020-12-07 10:48:20|29684.4|29684.4|29684.4|29684.4|29684.4|29684.4|29684.4|29684.4|0
1607338110000|2020-12-07 10:48:30|29688.7|29688.7|29693.01|29693.01|29693.01|29693.01|29688.7|29688.7|0
1607338120000|2020-12-07 10:48:40|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|0
1607338130000|2020-12-07 10:48:50|29701.62|29701.62|29701.62|29701.62|29701.62|29701.62|29701.62|29701.62|0
1607338160000|2020-12-07 10:49:20|29705.93|29705.93|29705.93|29705.93|29705.93|29705.93|29705.93|29705.93|0
1607338170000|2020-12-07 10:49:30|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|0
1607338190000|2020-12-07 10:49:50|29710.23|29710.23|29712.01|29712.01|29720.62|29720.62|29707.71|29707.71|0
1607338200000|2020-12-07 10:50:00|29707.71|29707.71|29690.48|29690.48|29707.71|29707.71|29690.48|29690.48|0
1607338210000|2020-12-07 10:50:10|29686.17|29686.17|29677.56|29677.56|29686.17|29686.17|29677.56|29677.56|0
1607338220000|2020-12-07 10:50:20|29686.17|29686.17|29681.87|29681.87|29686.17|29686.17|29681.87|29681.87|0
1607338230000|2020-12-07 10:50:30|29677.56|29677.56|29664.64|29664.64|29677.56|29677.56|29664.64|29664.64|0
1607338240000|2020-12-07 10:50:40|29668.95|29668.95|29664.64|29664.64|29668.95|29668.95|29664.64|29664.64|0
1607338250000|2020-12-07 10:50:50|29660.34|29660.34|29664.64|29664.64|29673.26|29673.26|29660.34|29660.34|0
1607338260000|2020-12-07 10:51:00|29673.26|29673.26|29673.26|29673.26|29673.26|29673.26|29673.26|29673.26|0
1607338270000|2020-12-07 10:51:10|29671.48|29671.48|29658.56|29658.56|29671.48|29671.48|29654.25|29654.25|0
1607338280000|2020-12-07 10:51:20|29662.87|29662.87|29662.87|29662.87|29662.87|29662.87|29662.87|29662.87|0
1607338290000|2020-12-07 10:51:30|29667.17|29667.17|29662.87|29662.87|29667.17|29667.17|29662.87|29662.87|0
1607338320000|2020-12-07 10:52:00|29671.48|29671.48|29662.87|29662.87|29671.48|29671.48|29662.87|29662.87|0
1607338390000|2020-12-07 10:53:10|29658.56|29658.56|29658.56|29658.56|29658.56|29658.56|29658.56|29658.56|0
1607338410000|2020-12-07 10:53:30|29654.25|29654.25|29645.64|29645.64|29654.25|29654.25|29645.64|29645.64|0
1607338420000|2020-12-07 10:53:40|29643.86|29643.86|29641.33|29641.33|29649.95|29649.95|29641.33|29641.33|0
1607338450000|2020-12-07 10:54:10|29645.64|29645.64|29654.25|29654.25|29654.25|29654.25|29645.64|29645.64|0
1607338480000|2020-12-07 10:54:40|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|0
1607338490000|2020-12-07 10:54:50|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|0
1607338500000|2020-12-07 10:55:00|29663.89|29663.89|29665.67|29665.67|29665.67|29665.67|29663.89|29663.89|0
1607338550000|2020-12-07 10:55:50|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|0
1607338580000|2020-12-07 10:56:20|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|29665.67|0
1607338620000|2020-12-07 10:57:00|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|29663.89|0
1607338650000|2020-12-07 10:57:30|29662.11|29662.11|29662.11|29662.11|29662.11|29662.11|29662.11|29662.11|0
1607338660000|2020-12-07 10:57:40|29670.73|29670.73|29675.03|29675.03|29675.03|29675.03|29670.73|29670.73|0
1607338670000|2020-12-07 10:57:50|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|29676.81|0
1607338770000|2020-12-07 10:59:30|29672.5|29672.5|29672.5|29672.5|29672.5|29672.5|29672.5|29672.5|0
1607338780000|2020-12-07 10:59:40|29668.95|29668.95|29668.95|29668.95|29668.95|29668.95|29668.95|29668.95|0
1607338790000|2020-12-07 10:59:50|29670.73|29670.73|29637.03|29637.03|29670.73|29670.73|29637.03|29637.03|0
1607338800000|2020-12-07 11:00:00|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|29645.64|0
1607338830000|2020-12-07 11:00:30|29643.86|29643.86|29643.86|29643.86|29643.86|29643.86|29643.86|29643.86|0
1607338840000|2020-12-07 11:00:40|29635.25|29635.25|29611.94|29611.94|29639.56|29639.56|29611.94|29611.94|0
1607338850000|2020-12-07 11:00:50|29590.41|29590.41|29607.63|29607.63|29607.63|29607.63|29590.41|29590.41|0
1607338860000|2020-12-07 11:01:00|29609.41|29609.41|29609.41|29609.41|29609.41|29609.41|29609.41|29609.41|0
1607338880000|2020-12-07 11:01:20|29613.72|29613.72|29635.25|29635.25|29639.56|29639.56|29613.72|29613.72|0
1607338890000|2020-12-07 11:01:30|29639.56|29639.56|29635.25|29635.25|29639.56|29639.56|29635.25|29635.25|0
1607338900000|2020-12-07 11:01:40|29639.56|29639.56|29648.17|29648.17|29648.17|29648.17|29639.56|29639.56|0
1607338910000|2020-12-07 11:01:50|29652.47|29652.47|29654.25|29654.25|29654.25|29654.25|29652.47|29652.47|0
1607338940000|2020-12-07 11:02:20|29684.4|29684.4|29693.01|29693.01|29693.01|29693.01|29684.4|29684.4|0
1607338950000|2020-12-07 11:02:30|29697.32|29697.32|29700.87|29700.87|29700.87|29700.87|29697.32|29697.32|0
1607338960000|2020-12-07 11:02:40|29705.18|29705.18|29705.18|29705.18|29705.18|29705.18|29705.18|29705.18|0
1607338970000|2020-12-07 11:02:50|29708.73|29708.73|29708.73|29708.73|29708.73|29708.73|29708.73|29708.73|0
1607338980000|2020-12-07 11:03:00|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|0
1607338990000|2020-12-07 11:03:10|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|0
1607339010000|2020-12-07 11:03:30|29728.49|29728.49|29728.49|29728.49|29728.49|29728.49|29728.49|29728.49|0
1607339030000|2020-12-07 11:03:50|29737.1|29737.1|29737.1|29737.1|29737.1|29737.1|29737.1|29737.1|0
1607339040000|2020-12-07 11:04:00|29732.79|29732.79|29732.79|29732.79|29732.79|29732.79|29732.79|29732.79|0
1607339050000|2020-12-07 11:04:10|29737.1|29737.1|29745.71|29745.71|29745.71|29745.71|29737.1|29737.1|0
1607339060000|2020-12-07 11:04:20|29747.49|29747.49|29734.57|29734.57|29747.49|29747.49|29734.57|29734.57|0
1607339070000|2020-12-07 11:04:30|29725.96|29725.96|29727.73|29727.73|29727.73|29727.73|29725.96|29725.96|0
1607339080000|2020-12-07 11:04:40|29723.43|29723.43|29721.65|29721.65|29723.43|29723.43|29721.65|29721.65|0
1607339110000|2020-12-07 11:05:10|29723.43|29723.43|29723.43|29723.43|29723.43|29723.43|29723.43|29723.43|0
1607339120000|2020-12-07 11:05:20|29719.12|29719.12|29717.34|29717.34|29719.12|29719.12|29717.34|29717.34|0
1607339140000|2020-12-07 11:05:40|29713.79|29713.79|29713.79|29713.79|29713.79|29713.79|29713.79|29713.79|0
1607339160000|2020-12-07 11:06:00|29705.18|29705.18|29705.18|29705.18|29705.18|29705.18|29705.18|29705.18|0
1607339190000|2020-12-07 11:06:30|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|0
1607339210000|2020-12-07 11:06:50|29705.18|29705.18|29705.18|29705.18|29709.48|29709.48|29705.18|29705.18|0
1607339220000|2020-12-07 11:07:00|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|0
1607339230000|2020-12-07 11:07:10|29707.71|29707.71|29711.26|29711.26|29711.26|29711.26|29707.71|29707.71|0
1607339250000|2020-12-07 11:07:30|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|29709.48|0
1607339340000|2020-12-07 11:09:00|29705.18|29705.18|29713.79|29713.79|29713.79|29713.79|29705.18|29705.18|0
1607339370000|2020-12-07 11:09:30|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|0
1607339400000|2020-12-07 11:10:00|29726.71|29726.71|29722.4|29722.4|29726.71|29726.71|29722.4|29722.4|0
1607339410000|2020-12-07 11:10:10|29726.71|29726.71|29722.4|29722.4|29726.71|29726.71|29722.4|29722.4|0
1607339440000|2020-12-07 11:10:40|29731.01|29731.01|29722.4|29722.4|29731.01|29731.01|29722.4|29722.4|0
1607339450000|2020-12-07 11:10:50|29731.01|29731.01|29735.32|29735.32|29735.32|29735.32|29731.01|29731.01|0
1607339460000|2020-12-07 11:11:00|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1607339470000|2020-12-07 11:11:10|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|0
1607339480000|2020-12-07 11:11:20|29731.01|29731.01|29722.4|29722.4|29731.01|29731.01|29722.4|29722.4|0
1607339510000|2020-12-07 11:11:50|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1607339520000|2020-12-07 11:12:00|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|29722.4|0
1607339530000|2020-12-07 11:12:10|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1607339540000|2020-12-07 11:12:20|29731.01|29731.01|29731.01|29731.01|29731.01|29731.01|29731.01|29731.01|0
1607339560000|2020-12-07 11:12:40|29735.32|29735.32|29735.32|29735.32|29735.32|29735.32|29735.32|29735.32|0
1607339570000|2020-12-07 11:12:50|29738.88|29738.88|29738.88|29738.88|29738.88|29738.88|29738.88|29738.88|0
1607339580000|2020-12-07 11:13:00|29734.57|29734.57|29734.57|29734.57|29734.57|29734.57|29734.57|29734.57|0
1607339600000|2020-12-07 11:13:20|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|0
1607339620000|2020-12-07 11:13:40|29744.96|29744.96|29751.04|29751.04|29751.04|29751.04|29738.88|29738.88|0
1607339650000|2020-12-07 11:14:10|29742.43|29742.43|29734.57|29734.57|29742.43|29742.43|29734.57|29734.57|0
1607339670000|2020-12-07 11:14:30|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|0
1607339700000|2020-12-07 11:15:00|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|0
1607339740000|2020-12-07 11:15:40|29744.21|29744.21|29752.82|29752.82|29752.82|29752.82|29744.21|29744.21|0
1607339760000|2020-12-07 11:16:00|29754.6|29754.6|29754.6|29754.6|29754.6|29754.6|29754.6|29754.6|0
1607339780000|2020-12-07 11:16:20|29756.38|29756.38|29756.38|29756.38|29756.38|29756.38|29756.38|29756.38|0
1607339800000|2020-12-07 11:16:40|29769.3|29769.3|29769.3|29769.3|29769.3|29769.3|29769.3|29769.3|0
1607339850000|2020-12-07 11:17:30|29764.99|29764.99|29764.99|29764.99|29764.99|29764.99|29764.99|29764.99|0
1607339880000|2020-12-07 11:18:00|29777.91|29777.91|29777.91|29777.91|29777.91|29777.91|29777.91|29777.91|0
1607339890000|2020-12-07 11:18:10|29779.69|29779.69|29783.99|29783.99|29783.99|29783.99|29779.69|29779.69|0
1607339910000|2020-12-07 11:18:30|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|0
1607339920000|2020-12-07 11:18:40|29783.99|29783.99|29788.3|29788.3|29788.3|29788.3|29783.99|29783.99|0
1607339940000|2020-12-07 11:19:00|29782.21|29782.21|29782.21|29782.21|29782.21|29782.21|29782.21|29782.21|0
1607339950000|2020-12-07 11:19:10|29783.99|29783.99|29783.99|29783.99|29783.99|29783.99|29783.99|29783.99|0
1607339960000|2020-12-07 11:19:20|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|0
1607340000000|2020-12-07 11:20:00|29783.99|29783.99|29783.99|29783.99|29783.99|29783.99|29783.99|29783.99|0
1607340010000|2020-12-07 11:20:10|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|29788.3|0
1607340020000|2020-12-07 11:20:20|29792.6|29792.6|29796.91|29796.91|29796.91|29796.91|29792.6|29792.6|0
1607340050000|2020-12-07 11:20:50|29792.6|29792.6|29796.91|29796.91|29796.91|29796.91|29792.6|29792.6|0
1607340060000|2020-12-07 11:21:00|29798.69|29798.69|29785.77|29785.77|29798.69|29798.69|29785.77|29785.77|0
1607340080000|2020-12-07 11:21:20|29794.38|29794.38|29794.38|29794.38|29794.38|29794.38|29794.38|29794.38|0
1607340090000|2020-12-07 11:21:30|29798.69|29798.69|29794.38|29794.38|29798.69|29798.69|29794.38|29794.38|0
1607340130000|2020-12-07 11:22:10|29798.69|29798.69|29794.38|29794.38|29798.69|29798.69|29794.38|29794.38|0
1607340160000|2020-12-07 11:22:40|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|0
1607340170000|2020-12-07 11:22:50|29790.08|29790.08|29790.08|29790.08|29790.08|29790.08|29781.46|29781.46|0
1607340220000|2020-12-07 11:23:40|29777.16|29777.16|29781.46|29781.46|29781.46|29781.46|29777.16|29777.16|0
1607340240000|2020-12-07 11:24:00|29790.08|29790.08|29790.08|29790.08|29790.08|29790.08|29790.08|29790.08|0
1607340290000|2020-12-07 11:24:50|29794.38|29794.38|29794.38|29794.38|29798.69|29798.69|29794.38|29794.38|0
1607340310000|2020-12-07 11:25:10|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|29798.69|0
1607340320000|2020-12-07 11:25:20|29802.99|29802.99|29809.08|29809.08|29809.08|29809.08|29802.99|29802.99|0
1607340370000|2020-12-07 11:26:10|29817.69|29817.69|29817.69|29817.69|29817.69|29817.69|29817.69|29817.69|0
1607340380000|2020-12-07 11:26:20|29813.38|29813.38|29826.3|29826.3|29826.3|29826.3|29813.38|29813.38|0
1607340390000|2020-12-07 11:26:30|29822|29822|29822|29822|29822|29822|29822|29822|0
1607340400000|2020-12-07 11:26:40|29823.77|29823.77|29825.55|29825.55|29825.55|29825.55|29823.77|29823.77|0
1607340410000|2020-12-07 11:26:50|29834.16|29834.16|29838.47|29838.47|29838.47|29838.47|29834.16|29834.16|0
1607340470000|2020-12-07 11:27:50|29842.78|29842.78|29842.78|29842.78|29842.78|29842.78|29842.78|29842.78|0
1607340480000|2020-12-07 11:28:00|29847.08|29847.08|29859.25|29859.25|29859.25|29859.25|29847.08|29847.08|0
1607340500000|2020-12-07 11:28:20|29846.33|29846.33|29846.33|29846.33|29846.33|29846.33|29844.55|29844.55|0
1607340510000|2020-12-07 11:28:30|29850.64|29850.64|29847.08|29847.08|29850.64|29850.64|29847.08|29847.08|0
1607340520000|2020-12-07 11:28:40|29851.39|29851.39|29851.39|29851.39|29851.39|29851.39|29847.08|29847.08|0
1607340530000|2020-12-07 11:28:50|29855.7|29855.7|29860|29860|29860|29860|29855.7|29855.7|0
1607340540000|2020-12-07 11:29:00|29864.31|29864.31|29864.31|29864.31|29864.31|29864.31|29864.31|29864.31|0
1607340550000|2020-12-07 11:29:10|29860|29860|29872.92|29872.92|29872.92|29872.92|29860|29860|0
1607340560000|2020-12-07 11:29:20|29868.62|29868.62|29855.7|29855.7|29868.62|29868.62|29855.7|29855.7|0
1607340570000|2020-12-07 11:29:30|29872.92|29872.92|29872.92|29872.92|29872.92|29872.92|29872.92|29872.92|0
1607340580000|2020-12-07 11:29:40|29877.23|29877.23|29877.23|29877.23|29877.23|29877.23|29877.23|29877.23|0
1607340590000|2020-12-07 11:29:50|29879.01|29879.01|29879.01|29879.01|29879.01|29879.01|29879.01|29879.01|0
1607340600000|2020-12-07 11:30:00|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|0
1607340610000|2020-12-07 11:30:10|29874.7|29874.7|29874.7|29874.7|29874.7|29874.7|29874.7|29874.7|0
1607340680000|2020-12-07 11:31:20|29876.48|29876.48|29880.78|29880.78|29889.4|29889.4|29876.48|29876.48|0
1607340690000|2020-12-07 11:31:30|29889.4|29889.4|29891.17|29891.17|29891.17|29891.17|29889.4|29889.4|0
1607340720000|2020-12-07 11:32:00|29882.56|29882.56|29873.95|29873.95|29882.56|29882.56|29873.95|29873.95|0
1607340730000|2020-12-07 11:32:10|29875.73|29875.73|29875.73|29875.73|29875.73|29875.73|29875.73|29875.73|0
1607340770000|2020-12-07 11:32:50|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|0
1607340780000|2020-12-07 11:33:00|29875.73|29875.73|29875.73|29875.73|29875.73|29875.73|29875.73|29875.73|0
1607340850000|2020-12-07 11:34:10|29871.42|29871.42|29871.42|29871.42|29871.42|29871.42|29871.42|29871.42|0
1607340860000|2020-12-07 11:34:20|29884.34|29884.34|29880.03|29880.03|29884.34|29884.34|29880.03|29880.03|0
1607340870000|2020-12-07 11:34:30|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|0
1607340880000|2020-12-07 11:34:40|29875.73|29875.73|29867.11|29867.11|29875.73|29875.73|29867.11|29867.11|0
1607340890000|2020-12-07 11:34:50|29862.81|29862.81|29858.5|29858.5|29862.81|29862.81|29858.5|29858.5|0
1607340920000|2020-12-07 11:35:20|29854.19|29854.19|29854.19|29854.19|29854.19|29854.19|29854.19|29854.19|0
1607340950000|2020-12-07 11:35:50|29862.81|29862.81|29862.81|29862.81|29867.11|29867.11|29862.81|29862.81|0
1607340960000|2020-12-07 11:36:00|29861.03|29861.03|29846.33|29846.33|29861.03|29861.03|29846.33|29846.33|0
1607340970000|2020-12-07 11:36:10|29842.03|29842.03|29842.03|29842.03|29842.03|29842.03|29842.03|29842.03|0
1607340990000|2020-12-07 11:36:30|29846.33|29846.33|29856.72|29856.72|29856.72|29856.72|29846.33|29846.33|0
1607341000000|2020-12-07 11:36:40|29858.5|29858.5|29862.81|29862.81|29862.81|29862.81|29858.5|29858.5|0
1607341030000|2020-12-07 11:37:10|29849.89|29849.89|29854.19|29854.19|29854.19|29854.19|29849.89|29849.89|0
1607341040000|2020-12-07 11:37:20|29849.89|29849.89|29858.5|29858.5|29858.5|29858.5|29849.89|29849.89|0
1607341080000|2020-12-07 11:38:00|29867.11|29867.11|29872.44|29872.44|29872.44|29872.44|29867.11|29867.11|0
1607341100000|2020-12-07 11:38:20|29868.14|29868.14|29868.14|29868.14|29868.14|29868.14|29868.14|29868.14|0
1607341110000|2020-12-07 11:38:30|29872.44|29872.44|29876.75|29876.75|29876.75|29876.75|29872.44|29872.44|0
1607341140000|2020-12-07 11:39:00|29872.44|29872.44|29862.05|29862.05|29872.44|29872.44|29862.05|29862.05|0
1607341160000|2020-12-07 11:39:20|29858.5|29858.5|29843.8|29843.8|29858.5|29858.5|29843.8|29843.8|0
1607341170000|2020-12-07 11:39:30|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|29839.5|0
1607341190000|2020-12-07 11:39:50|29835.19|29835.19|29835.19|29835.19|29835.19|29835.19|29835.19|29835.19|0
1607341210000|2020-12-07 11:40:10|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|29833.41|0
1607341230000|2020-12-07 11:40:30|29837.72|29837.72|29842.03|29842.03|29842.03|29842.03|29837.72|29837.72|0
1607341250000|2020-12-07 11:40:50|29843.8|29843.8|29843.8|29843.8|29843.8|29843.8|29843.8|29843.8|0
1607341260000|2020-12-07 11:41:00|29848.11|29848.11|29852.42|29852.42|29852.42|29852.42|29848.11|29848.11|0
1607341280000|2020-12-07 11:41:20|29848.11|29848.11|29848.11|29848.11|29848.11|29848.11|29848.11|29848.11|0
1607341290000|2020-12-07 11:41:30|29843.8|29843.8|29839.5|29839.5|29843.8|29843.8|29839.5|29839.5|0
1607341310000|2020-12-07 11:41:50|29835.94|29835.94|29835.94|29835.94|29835.94|29835.94|29835.94|29835.94|0
1607341320000|2020-12-07 11:42:00|29834.16|29834.16|29834.16|29834.16|29834.16|29834.16|29834.16|29834.16|0
1607341340000|2020-12-07 11:42:20|29835.94|29835.94|29835.94|29835.94|29835.94|29835.94|29835.94|29835.94|0
1607341480000|2020-12-07 11:44:40|29832.39|29832.39|29832.39|29832.39|29832.39|29832.39|29832.39|29832.39|0
1607341490000|2020-12-07 11:44:50|29823.77|29823.77|29819.47|29819.47|29823.77|29823.77|29819.47|29819.47|0
1607341540000|2020-12-07 11:45:40|29823.77|29823.77|29823.77|29823.77|29823.77|29823.77|29823.77|29823.77|0
1607341550000|2020-12-07 11:45:50|29822|29822|29830.61|29830.61|29830.61|29830.61|29822|29822|0
1607341570000|2020-12-07 11:46:10|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|0
1607341590000|2020-12-07 11:46:30|29817.69|29817.69|29817.69|29817.69|29817.69|29817.69|29817.69|29817.69|0
1607341620000|2020-12-07 11:47:00|29822|29822|29822|29822|29822|29822|29822|29822|0
1607341710000|2020-12-07 11:48:30|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|29826.3|0
1607341760000|2020-12-07 11:49:20|29829.86|29829.86|29829.86|29829.86|29829.86|29829.86|29829.86|29829.86|0
1607341800000|2020-12-07 11:50:00|29831.64|29831.64|29840.25|29840.25|29840.25|29840.25|29831.64|29831.64|0
1607341810000|2020-12-07 11:50:10|29844.55|29844.55|29846.33|29846.33|29846.33|29846.33|29844.55|29844.55|0
1607341820000|2020-12-07 11:50:20|29850.64|29850.64|29867.86|29867.86|29867.86|29867.86|29850.64|29850.64|0
1607341830000|2020-12-07 11:50:30|29859.25|29859.25|29859.25|29859.25|29859.25|29859.25|29859.25|29859.25|0
1607341840000|2020-12-07 11:50:40|29864.58|29864.58|29875.73|29875.73|29880.03|29880.03|29861.03|29861.03|0
1607341850000|2020-12-07 11:50:50|29880.03|29880.03|29875.73|29875.73|29880.03|29880.03|29875.73|29875.73|0
1607341860000|2020-12-07 11:51:00|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|29875.73|29875.73|0
1607341880000|2020-12-07 11:51:20|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|29884.34|0
1607341890000|2020-12-07 11:51:30|29887.89|29887.89|29892.2|29892.2|29892.2|29892.2|29887.89|29887.89|0
1607341900000|2020-12-07 11:51:40|29893.98|29893.98|29893.98|29893.98|29893.98|29893.98|29893.98|29893.98|0
1607341930000|2020-12-07 11:52:10|29895.75|29895.75|29895.75|29895.75|29895.75|29895.75|29895.75|29895.75|0
1607341940000|2020-12-07 11:52:20|29897.53|29897.53|29901.84|29901.84|29901.84|29901.84|29897.53|29897.53|0
1607341950000|2020-12-07 11:52:30|29897.53|29897.53|29901.84|29901.84|29901.84|29901.84|29897.53|29897.53|0
1607341980000|2020-12-07 11:53:00|29910.45|29910.45|29910.45|29910.45|29910.45|29910.45|29910.45|29910.45|0
1607341990000|2020-12-07 11:53:10|29914.76|29914.76|29925.15|29925.15|29925.15|29925.15|29914.76|29914.76|0
1607342000000|2020-12-07 11:53:20|29920.84|29920.84|29922.62|29922.62|29922.62|29922.62|29920.84|29920.84|0
1607342010000|2020-12-07 11:53:30|29926.92|29926.92|29922.62|29922.62|29926.92|29926.92|29922.62|29922.62|0
1607342020000|2020-12-07 11:53:40|29926.92|29926.92|29926.92|29926.92|29926.92|29926.92|29926.92|29926.92|0
1607342030000|2020-12-07 11:53:50|29928.7|29928.7|29928.7|29928.7|29928.7|29928.7|29928.7|29928.7|0
1607342040000|2020-12-07 11:54:00|29924.4|29924.4|29924.4|29924.4|29924.4|29924.4|29924.4|29924.4|0
1607342090000|2020-12-07 11:54:50|29922.62|29922.62|29922.62|29922.62|29922.62|29922.62|29922.62|29922.62|0
1607342100000|2020-12-07 11:55:00|29933.01|29933.01|29933.01|29933.01|29933.01|29933.01|29933.01|29933.01|0
1607342110000|2020-12-07 11:55:10|29934.79|29934.79|29930.48|29930.48|29934.79|29934.79|29930.48|29930.48|0
1607342140000|2020-12-07 11:55:40|29921.87|29921.87|29917.56|29917.56|29921.87|29921.87|29917.56|29917.56|0
1607342160000|2020-12-07 11:56:00|29921.87|29921.87|29923.64|29923.64|29923.64|29923.64|29921.87|29921.87|0
1607342170000|2020-12-07 11:56:10|29927.95|29927.95|29932.26|29932.26|29932.26|29932.26|29927.95|29927.95|0
1607342180000|2020-12-07 11:56:20|29936.56|29936.56|29936.56|29936.56|29936.56|29936.56|29936.56|29936.56|0
1607342190000|2020-12-07 11:56:30|29938.34|29938.34|29938.34|29938.34|29938.34|29938.34|29938.34|29938.34|0
1607342200000|2020-12-07 11:56:40|29936.56|29936.56|29938.34|29938.34|29938.34|29938.34|29936.56|29936.56|0
1607342210000|2020-12-07 11:56:50|29942.65|29942.65|29942.65|29942.65|29942.65|29942.65|29942.65|29942.65|0
1607342220000|2020-12-07 11:57:00|29938.34|29938.34|29930.48|29930.48|29938.34|29938.34|29930.48|29930.48|0
1607342240000|2020-12-07 11:57:20|29926.17|29926.17|29926.17|29926.17|29926.17|29926.17|29926.17|29926.17|0
1607342270000|2020-12-07 11:57:50|29921.87|29921.87|29921.87|29921.87|29921.87|29921.87|29921.87|29921.87|0
1607342300000|2020-12-07 11:58:20|29920.09|29920.09|29920.09|29920.09|29920.09|29920.09|29920.09|29920.09|0
1607342310000|2020-12-07 11:58:30|29921.87|29921.87|29930.48|29930.48|29930.48|29930.48|29921.87|29921.87|0
1607342350000|2020-12-07 11:59:10|29934.79|29934.79|29934.79|29934.79|29934.79|29934.79|29934.79|29934.79|0
1607342380000|2020-12-07 11:59:40|29933.01|29933.01|29922.62|29922.62|29933.01|29933.01|29922.62|29922.62|0
1607342390000|2020-12-07 11:59:50|29912.23|29912.23|29912.23|29912.23|29912.23|29912.23|29912.23|29912.23|0
1607342400000|2020-12-07 12:00:00|29910.45|29910.45|29888.92|29888.92|29910.45|29910.45|29880.31|29880.31|0
1607342410000|2020-12-07 12:00:10|29892.47|29892.47|29892.47|29892.47|29892.47|29892.47|29892.47|29892.47|0
1607342420000|2020-12-07 12:00:20|29896.78|29896.78|29888.17|29888.17|29896.78|29896.78|29888.17|29888.17|0
1607342450000|2020-12-07 12:00:50|29879.55|29879.55|29879.55|29879.55|29879.55|29879.55|29879.55|29879.55|0
1607342460000|2020-12-07 12:01:00|29876|29876|29869.92|29869.92|29876|29876|29869.92|29869.92|0
1607342470000|2020-12-07 12:01:10|29871.69|29871.69|29871.69|29871.69|29871.69|29871.69|29871.69|29871.69|0
1607342520000|2020-12-07 12:02:00|29869.92|29869.92|29845.86|29845.86|29869.92|29869.92|29844.08|29844.08|0
1607342560000|2020-12-07 12:02:40|29841.55|29841.55|29843.33|29843.33|29843.33|29843.33|29841.55|29841.55|0
1607342570000|2020-12-07 12:02:50|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|0
1607342580000|2020-12-07 12:03:00|29846.88|29846.88|29848.66|29848.66|29848.66|29848.66|29846.88|29846.88|0
1607342590000|2020-12-07 12:03:10|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|0
1607342620000|2020-12-07 12:03:40|29846.13|29846.13|29835.74|29835.74|29846.13|29846.13|29833.96|29833.96|0
1607342630000|2020-12-07 12:03:50|29833.96|29833.96|29832.19|29832.19|29833.96|29833.96|29832.19|29832.19|0
1607342640000|2020-12-07 12:04:00|29835.74|29835.74|29833.21|29833.21|29835.74|29835.74|29831.43|29831.43|0
1607342650000|2020-12-07 12:04:10|29829.66|29829.66|29831.43|29831.43|29831.43|29831.43|29829.66|29829.66|0
1607342670000|2020-12-07 12:04:30|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|0
1607342680000|2020-12-07 12:04:40|29838.27|29838.27|29832.19|29832.19|29838.27|29838.27|29832.19|29832.19|0
1607342690000|2020-12-07 12:04:50|29835.74|29835.74|29841.82|29841.82|29841.82|29841.82|29835.74|29835.74|0
1607342710000|2020-12-07 12:05:10|29840.05|29840.05|29843.6|29843.6|29843.6|29843.6|29840.05|29840.05|0
1607342750000|2020-12-07 12:05:50|29847.91|29847.91|29852.21|29852.21|29852.21|29852.21|29847.91|29847.91|0
1607342760000|2020-12-07 12:06:00|29847.91|29847.91|29843.6|29843.6|29847.91|29847.91|29843.6|29843.6|0
1607342780000|2020-12-07 12:06:20|29840.05|29840.05|29840.05|29840.05|29840.05|29840.05|29840.05|29840.05|0
1607342790000|2020-12-07 12:06:30|29838.27|29838.27|29829.66|29829.66|29838.27|29838.27|29829.66|29829.66|0
1607342820000|2020-12-07 12:07:00|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|0
1607342840000|2020-12-07 12:07:20|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|0
1607342880000|2020-12-07 12:08:00|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|0
1607342900000|2020-12-07 12:08:20|29829.66|29829.66|29833.96|29833.96|29833.96|29833.96|29829.66|29829.66|0
1607342950000|2020-12-07 12:09:10|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1607342970000|2020-12-07 12:09:30|29823.57|29823.57|29827.88|29827.88|29827.88|29827.88|29823.57|29823.57|0
1607342990000|2020-12-07 12:09:50|29832.19|29832.19|29844.35|29844.35|29844.35|29844.35|29832.19|29832.19|0
1607343000000|2020-12-07 12:10:00|29848.66|29848.66|29844.35|29844.35|29848.66|29848.66|29842.58|29842.58|0
1607343010000|2020-12-07 12:10:10|29846.13|29846.13|29846.13|29846.13|29846.13|29846.13|29846.13|29846.13|0
1607343020000|2020-12-07 12:10:20|29841.82|29841.82|29841.82|29841.82|29841.82|29841.82|29841.82|29841.82|0
1607343070000|2020-12-07 12:11:10|29833.21|29833.21|29831.43|29831.43|29833.21|29833.21|29831.43|29831.43|0
1607343080000|2020-12-07 12:11:20|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|0
1607343120000|2020-12-07 12:12:00|29816.74|29816.74|29812.43|29812.43|29816.74|29816.74|29812.43|29812.43|0
1607343130000|2020-12-07 12:12:10|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|0
1607343160000|2020-12-07 12:12:40|29812.43|29812.43|29821.04|29821.04|29821.04|29821.04|29812.43|29812.43|0
1607343170000|2020-12-07 12:12:50|29819.27|29819.27|29822.82|29822.82|29822.82|29822.82|29819.27|29819.27|0
1607343180000|2020-12-07 12:13:00|29818.51|29818.51|29820.29|29820.29|29822.07|29822.07|29818.51|29818.51|0
1607343190000|2020-12-07 12:13:10|29822.07|29822.07|29822.07|29822.07|29822.07|29822.07|29820.29|29820.29|0
1607343200000|2020-12-07 12:13:20|29817.76|29817.76|29817.76|29817.76|29817.76|29817.76|29817.76|29817.76|0
1607343210000|2020-12-07 12:13:30|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|0
1607343220000|2020-12-07 12:13:40|29809.15|29809.15|29809.15|29809.15|29809.15|29809.15|29809.15|29809.15|0
1607343230000|2020-12-07 12:13:50|29804.84|29804.84|29800.54|29800.54|29804.84|29804.84|29800.54|29800.54|0
1607343320000|2020-12-07 12:15:20|29796.98|29796.98|29795.21|29795.21|29796.98|29796.98|29795.21|29795.21|0
1607343330000|2020-12-07 12:15:30|29790.9|29790.9|29786.59|29786.59|29790.9|29790.9|29786.59|29786.59|0
1607343360000|2020-12-07 12:16:00|29790.9|29790.9|29790.9|29790.9|29790.9|29790.9|29790.9|29790.9|0
1607343380000|2020-12-07 12:16:20|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|0
1607343410000|2020-12-07 12:16:50|29786.59|29786.59|29786.59|29786.59|29786.59|29786.59|29786.59|29786.59|0
1607343430000|2020-12-07 12:17:10|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|0
1607343450000|2020-12-07 12:17:30|29790.9|29790.9|29790.9|29790.9|29790.9|29790.9|29790.9|29790.9|0
1607343460000|2020-12-07 12:17:40|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|0
1607343480000|2020-12-07 12:18:00|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|0
1607343490000|2020-12-07 12:18:10|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|0
1607343500000|2020-12-07 12:18:20|29802.04|29802.04|29789.12|29789.12|29802.04|29802.04|29789.12|29789.12|0
1607343520000|2020-12-07 12:18:40|29787.34|29787.34|29785.57|29785.57|29787.34|29787.34|29785.57|29785.57|0
1607343540000|2020-12-07 12:19:00|29783.79|29783.79|29750.09|29750.09|29783.79|29783.79|29750.09|29750.09|0
1607343550000|2020-12-07 12:19:10|29748.31|29748.31|29748.31|29748.31|29748.31|29748.31|29748.31|29748.31|0
1607343560000|2020-12-07 12:19:20|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|0
1607343610000|2020-12-07 12:20:10|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|0
1607343620000|2020-12-07 12:20:20|29742.98|29742.98|29741.2|29741.2|29742.98|29742.98|29741.2|29741.2|0
1607343660000|2020-12-07 12:21:00|29745.51|29745.51|29745.51|29745.51|29745.51|29745.51|29745.51|29745.51|0
1607343670000|2020-12-07 12:21:10|29747.29|29747.29|29747.29|29747.29|29747.29|29747.29|29745.51|29745.51|0
1607343690000|2020-12-07 12:21:30|29749.06|29749.06|29749.06|29749.06|29749.06|29749.06|29749.06|29749.06|0
1607343710000|2020-12-07 12:21:50|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|0
1607343720000|2020-12-07 12:22:00|29744.01|29744.01|29744.01|29744.01|29744.01|29744.01|29744.01|29744.01|0
1607343770000|2020-12-07 12:22:50|29731.09|29731.09|29731.09|29731.09|29731.09|29731.09|29731.09|29731.09|0
1607343820000|2020-12-07 12:23:40|29763.01|29763.01|29758.7|29758.7|29763.01|29763.01|29758.7|29758.7|0
1607343830000|2020-12-07 12:23:50|29763.01|29763.01|29750.09|29750.09|29763.01|29763.01|29750.09|29750.09|0
1607343840000|2020-12-07 12:24:00|29748.31|29748.31|29739.7|29739.7|29748.31|29748.31|29739.7|29739.7|0
1607343850000|2020-12-07 12:24:10|29735.39|29735.39|29744.01|29744.01|29744.01|29744.01|29735.39|29735.39|0
1607343870000|2020-12-07 12:24:30|29752.62|29752.62|29761.23|29761.23|29761.23|29761.23|29752.62|29752.62|0
1607343880000|2020-12-07 12:24:40|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|0
1607343900000|2020-12-07 12:25:00|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|0
1607343910000|2020-12-07 12:25:10|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|0
1607343920000|2020-12-07 12:25:20|29773.4|29773.4|29769.09|29769.09|29773.4|29773.4|29769.09|29769.09|0
1607343930000|2020-12-07 12:25:30|29773.4|29773.4|29773.4|29773.4|29773.4|29773.4|29773.4|29773.4|0
1607343980000|2020-12-07 12:26:20|29771.62|29771.62|29771.62|29771.62|29771.62|29771.62|29771.62|29771.62|0
1607343990000|2020-12-07 12:26:30|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|0
1607344000000|2020-12-07 12:26:40|29765.54|29765.54|29765.54|29765.54|29765.54|29765.54|29765.54|29765.54|0
1607344010000|2020-12-07 12:26:50|29774.15|29774.15|29778.46|29778.46|29778.46|29778.46|29774.15|29774.15|0
1607344030000|2020-12-07 12:27:10|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|0
1607344040000|2020-12-07 12:27:20|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|0
1607344050000|2020-12-07 12:27:30|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|0
1607344060000|2020-12-07 12:27:40|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|0
1607344070000|2020-12-07 12:27:50|29763.76|29763.76|29759.45|29759.45|29763.76|29763.76|29759.45|29759.45|0
1607344100000|2020-12-07 12:28:20|29763.76|29763.76|29763.76|29763.76|29763.76|29763.76|29763.76|29763.76|0
1607344130000|2020-12-07 12:28:50|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|0
1607344140000|2020-12-07 12:29:00|29768.07|29768.07|29772.37|29772.37|29772.37|29772.37|29768.07|29768.07|0
1607344150000|2020-12-07 12:29:10|29768.07|29768.07|29768.07|29768.07|29768.07|29768.07|29763.76|29763.76|0
1607344160000|2020-12-07 12:29:20|29776.68|29776.68|29776.68|29776.68|29776.68|29776.68|29776.68|29776.68|0
1607344170000|2020-12-07 12:29:30|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|0
1607344180000|2020-12-07 12:29:40|29776.68|29776.68|29785.29|29785.29|29785.29|29785.29|29776.68|29776.68|0
1607344220000|2020-12-07 12:30:20|29780.99|29780.99|29780.99|29780.99|29780.99|29780.99|29780.99|29780.99|0
1607344230000|2020-12-07 12:30:30|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|0
1607344250000|2020-12-07 12:30:50|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|0
1607344290000|2020-12-07 12:31:30|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|0
1607344300000|2020-12-07 12:31:40|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|0
1607344310000|2020-12-07 12:31:50|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|29782.76|0
1607344340000|2020-12-07 12:32:20|29784.54|29784.54|29784.54|29784.54|29784.54|29784.54|29784.54|29784.54|0
1607344350000|2020-12-07 12:32:30|29780.23|29780.23|29780.23|29780.23|29780.23|29780.23|29780.23|29780.23|0
1607344380000|2020-12-07 12:33:00|29775.93|29775.93|29775.93|29775.93|29775.93|29775.93|29775.93|29775.93|0
1607344420000|2020-12-07 12:33:40|29767.32|29767.32|29763.01|29763.01|29767.32|29767.32|29763.01|29763.01|0
1607344430000|2020-12-07 12:33:50|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|0
1607344480000|2020-12-07 12:34:40|29769.09|29769.09|29782.01|29782.01|29782.01|29782.01|29769.09|29769.09|0
1607344500000|2020-12-07 12:35:00|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|0
1607344530000|2020-12-07 12:35:30|29794.93|29794.93|29794.93|29794.93|29794.93|29794.93|29794.93|29794.93|0
1607344540000|2020-12-07 12:35:40|29798.49|29798.49|29802.04|29802.04|29806.35|29806.35|29798.49|29798.49|0
1607344550000|2020-12-07 12:35:50|29806.35|29806.35|29802.04|29802.04|29810.65|29810.65|29802.04|29802.04|0
1607344560000|2020-12-07 12:36:00|29806.35|29806.35|29806.35|29806.35|29806.35|29806.35|29806.35|29806.35|0
1607344590000|2020-12-07 12:36:30|29810.65|29810.65|29806.35|29806.35|29810.65|29810.65|29806.35|29806.35|0
1607344600000|2020-12-07 12:36:40|29797.73|29797.73|29802.04|29802.04|29802.04|29802.04|29797.73|29797.73|0
1607344630000|2020-12-07 12:37:10|29797.73|29797.73|29797.73|29797.73|29797.73|29797.73|29797.73|29797.73|0
1607344640000|2020-12-07 12:37:20|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29797.73|29797.73|0
1607344650000|2020-12-07 12:37:30|29797.73|29797.73|29795.96|29795.96|29797.73|29797.73|29794.18|29794.18|0
1607344660000|2020-12-07 12:37:40|29800.26|29800.26|29804.57|29804.57|29804.57|29804.57|29800.26|29800.26|0
1607344670000|2020-12-07 12:37:50|29808.88|29808.88|29804.57|29804.57|29808.88|29808.88|29800.26|29800.26|0
1607344680000|2020-12-07 12:38:00|29800.26|29800.26|29806.35|29806.35|29806.35|29806.35|29800.26|29800.26|0
1607344690000|2020-12-07 12:38:10|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|29808.12|0
1607344700000|2020-12-07 12:38:20|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|0
1607344710000|2020-12-07 12:38:30|29799.51|29799.51|29797.73|29797.73|29799.51|29799.51|29797.73|29797.73|0
1607344720000|2020-12-07 12:38:40|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|0
1607344770000|2020-12-07 12:39:30|29797.73|29797.73|29795.96|29795.96|29797.73|29797.73|29795.96|29795.96|0
1607344860000|2020-12-07 12:41:00|29791.65|29791.65|29791.65|29791.65|29791.65|29791.65|29791.65|29791.65|0
1607344870000|2020-12-07 12:41:10|29795.96|29795.96|29795.96|29795.96|29795.96|29795.96|29787.34|29787.34|0
1607344900000|2020-12-07 12:41:40|29787.34|29787.34|29783.04|29783.04|29787.34|29787.34|29783.04|29783.04|0
1607344910000|2020-12-07 12:41:50|29777.71|29777.71|29777.71|29777.71|29777.71|29777.71|29777.71|29777.71|0
1607344940000|2020-12-07 12:42:20|29773.4|29773.4|29773.4|29773.4|29773.4|29773.4|29773.4|29773.4|0
1607344950000|2020-12-07 12:42:30|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|0
1607344960000|2020-12-07 12:42:40|29760.48|29760.48|29751.87|29751.87|29760.48|29760.48|29751.87|29751.87|0
1607344970000|2020-12-07 12:42:50|29743.25|29743.25|29743.25|29743.25|29743.25|29743.25|29743.25|29743.25|0
1607344990000|2020-12-07 12:43:10|29747.56|29747.56|29747.56|29747.56|29747.56|29747.56|29747.56|29747.56|0
1607345010000|2020-12-07 12:43:30|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|0
1607345030000|2020-12-07 12:43:50|29738.67|29738.67|29738.67|29738.67|29738.67|29738.67|29738.67|29738.67|0
1607345040000|2020-12-07 12:44:00|29725.75|29725.75|29721.45|29721.45|29725.75|29725.75|29721.45|29721.45|0
1607345060000|2020-12-07 12:44:20|29723.23|29723.23|29723.23|29723.23|29723.23|29723.23|29723.23|29723.23|0
1607345100000|2020-12-07 12:45:00|29718.92|29718.92|29727.53|29727.53|29727.53|29727.53|29718.92|29718.92|0
1607345120000|2020-12-07 12:45:20|29731.84|29731.84|29731.84|29731.84|29731.84|29731.84|29731.84|29731.84|0
1607345130000|2020-12-07 12:45:30|29727.53|29727.53|29727.53|29727.53|29727.53|29727.53|29727.53|29727.53|0
1607345140000|2020-12-07 12:45:40|29723.23|29723.23|29727.53|29727.53|29727.53|29727.53|29723.23|29723.23|0
1607345170000|2020-12-07 12:46:10|29729.31|29729.31|29729.31|29729.31|29729.31|29729.31|29729.31|29729.31|0
1607345190000|2020-12-07 12:46:30|29725|29725|29725|29725|29725|29725|29725|29725|0
1607345200000|2020-12-07 12:46:40|29720.7|29720.7|29722.47|29722.47|29722.47|29722.47|29720.7|29720.7|0
1607345210000|2020-12-07 12:46:50|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|29726.78|0
1607345250000|2020-12-07 12:47:30|29722.47|29722.47|29722.47|29722.47|29722.47|29722.47|29722.47|29722.47|0
1607345270000|2020-12-07 12:47:50|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|0
1607345280000|2020-12-07 12:48:00|29713.86|29713.86|29713.86|29713.86|29713.86|29713.86|29713.86|29713.86|0
1607345330000|2020-12-07 12:48:50|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|0
1607345340000|2020-12-07 12:49:00|29714.61|29714.61|29714.61|29714.61|29714.61|29714.61|29714.61|29714.61|0
1607345360000|2020-12-07 12:49:20|29718.92|29718.92|29718.92|29718.92|29718.92|29718.92|29718.92|29718.92|0
1607345370000|2020-12-07 12:49:30|29717.14|29717.14|29717.14|29717.14|29717.14|29717.14|29717.14|29717.14|0
1607345400000|2020-12-07 12:50:00|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|0
1607345410000|2020-12-07 12:50:10|29725.75|29725.75|29725.75|29725.75|29725.75|29725.75|29725.75|29725.75|0
1607345450000|2020-12-07 12:50:50|29730.06|29730.06|29730.06|29730.06|29730.06|29730.06|29730.06|29730.06|0
1607345460000|2020-12-07 12:51:00|29734.37|29734.37|29734.37|29734.37|29734.37|29734.37|29734.37|29734.37|0
1607345480000|2020-12-07 12:51:20|29736.15|29736.15|29736.15|29736.15|29736.15|29736.15|29736.15|29736.15|0
1607345490000|2020-12-07 12:51:30|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|29740.45|0
1607345500000|2020-12-07 12:51:40|29736.15|29736.15|29736.15|29736.15|29736.15|29736.15|29736.15|29736.15|0
1607345530000|2020-12-07 12:52:10|29731.84|29731.84|29731.84|29731.84|29731.84|29731.84|29731.84|29731.84|0
1607345570000|2020-12-07 12:52:50|29736.15|29736.15|29755.9|29755.9|29755.9|29755.9|29736.15|29736.15|0
1607345580000|2020-12-07 12:53:00|29751.59|29751.59|29751.59|29751.59|29751.59|29751.59|29751.59|29751.59|0
1607345590000|2020-12-07 12:53:10|29753.37|29753.37|29753.37|29753.37|29753.37|29753.37|29753.37|29753.37|0
1607345600000|2020-12-07 12:53:20|29757.68|29757.68|29761.98|29761.98|29761.98|29761.98|29753.37|29753.37|0
1607345610000|2020-12-07 12:53:30|29757.68|29757.68|29778.46|29778.46|29778.46|29778.46|29757.68|29757.68|0
1607345640000|2020-12-07 12:54:00|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|0
1607345700000|2020-12-07 12:55:00|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|0
1607345720000|2020-12-07 12:55:20|29774.15|29774.15|29769.84|29769.84|29774.15|29774.15|29769.84|29769.84|0
1607345760000|2020-12-07 12:56:00|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|29774.15|0
1607345780000|2020-12-07 12:56:20|29769.84|29769.84|29769.84|29769.84|29769.84|29769.84|29768.07|29768.07|0
1607345790000|2020-12-07 12:56:30|29765.54|29765.54|29765.54|29765.54|29765.54|29765.54|29765.54|29765.54|0
1607345800000|2020-12-07 12:56:40|29767.32|29767.32|29767.32|29767.32|29767.32|29767.32|29767.32|29767.32|0
1607345820000|2020-12-07 12:57:00|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|0
1607345930000|2020-12-07 12:58:50|29771.62|29771.62|29771.62|29771.62|29771.62|29771.62|29767.32|29767.32|0
1607345970000|2020-12-07 12:59:30|29775.93|29775.93|29775.93|29775.93|29775.93|29775.93|29775.93|29775.93|0
1607345980000|2020-12-07 12:59:40|29780.23|29780.23|29790.62|29790.62|29790.62|29790.62|29780.23|29780.23|0
1607345990000|2020-12-07 12:59:50|29794.93|29794.93|29801.01|29801.01|29801.01|29801.01|29794.93|29794.93|0
1607346000000|2020-12-07 13:00:00|29805.32|29805.32|29801.01|29801.01|29805.32|29805.32|29801.01|29801.01|0
1607346020000|2020-12-07 13:00:20|29805.32|29805.32|29818.24|29818.24|29818.24|29818.24|29805.32|29805.32|0
1607346030000|2020-12-07 13:00:30|29809.63|29809.63|29813.93|29813.93|29818.24|29818.24|29809.63|29809.63|0
1607346040000|2020-12-07 13:00:40|29818.24|29818.24|29831.16|29831.16|29831.16|29831.16|29818.24|29818.24|0
1607346050000|2020-12-07 13:00:50|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|0
1607346060000|2020-12-07 13:01:00|29822.55|29822.55|29818.24|29818.24|29822.55|29822.55|29818.24|29818.24|0
1607346070000|2020-12-07 13:01:10|29822.55|29822.55|29818.24|29818.24|29822.55|29822.55|29818.24|29818.24|0
1607346080000|2020-12-07 13:01:20|29822.55|29822.55|29826.85|29826.85|29826.85|29826.85|29822.55|29822.55|0
1607346120000|2020-12-07 13:02:00|29822.55|29822.55|29815.71|29815.71|29822.55|29822.55|29813.93|29813.93|0
1607346140000|2020-12-07 13:02:20|29826.1|29826.1|29834.71|29834.71|29834.71|29834.71|29826.1|29826.1|0
1607346160000|2020-12-07 13:02:40|29839.02|29839.02|29839.02|29839.02|29839.02|29839.02|29839.02|29839.02|0
1607346170000|2020-12-07 13:02:50|29834.71|29834.71|29834.71|29834.71|29834.71|29834.71|29834.71|29834.71|0
1607346180000|2020-12-07 13:03:00|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|0
1607346280000|2020-12-07 13:04:40|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607346290000|2020-12-07 13:04:50|29832.19|29832.19|29836.49|29836.49|29836.49|29836.49|29832.19|29832.19|0
1607346300000|2020-12-07 13:05:00|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1607346310000|2020-12-07 13:05:10|29827.88|29827.88|29832.19|29832.19|29832.19|29832.19|29827.88|29827.88|0
1607346330000|2020-12-07 13:05:30|29836.49|29836.49|29838.27|29838.27|29838.27|29838.27|29836.49|29836.49|0
1607346340000|2020-12-07 13:05:40|29833.96|29833.96|29838.27|29838.27|29838.27|29838.27|29833.96|29833.96|0
1607346370000|2020-12-07 13:06:10|29836.49|29836.49|29832.19|29832.19|29836.49|29836.49|29832.19|29832.19|0
1607346380000|2020-12-07 13:06:20|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607346400000|2020-12-07 13:06:40|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1607346420000|2020-12-07 13:07:00|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29832.19|29832.19|0
1607346460000|2020-12-07 13:07:40|29834.71|29834.71|29826.1|29826.1|29834.71|29834.71|29826.1|29826.1|0
1607346470000|2020-12-07 13:07:50|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607346510000|2020-12-07 13:08:30|29823.57|29823.57|29819.27|29819.27|29823.57|29823.57|29819.27|29819.27|0
1607346560000|2020-12-07 13:09:20|29823.57|29823.57|29827.88|29827.88|29827.88|29827.88|29823.57|29823.57|0
1607346610000|2020-12-07 13:10:10|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607346640000|2020-12-07 13:10:40|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607346670000|2020-12-07 13:11:10|29832.19|29832.19|29827.88|29827.88|29832.19|29832.19|29827.88|29827.88|0
1607346730000|2020-12-07 13:12:10|29832.19|29832.19|29832.19|29832.19|29836.49|29836.49|29832.19|29832.19|0
1607346750000|2020-12-07 13:12:30|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607346830000|2020-12-07 13:13:50|29826.1|29826.1|29817.49|29817.49|29826.1|29826.1|29817.49|29817.49|0
1607346840000|2020-12-07 13:14:00|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607346860000|2020-12-07 13:14:20|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|0
1607346870000|2020-12-07 13:14:30|29809.63|29809.63|29809.63|29809.63|29809.63|29809.63|29809.63|29809.63|0
1607346880000|2020-12-07 13:14:40|29811.4|29811.4|29814.96|29814.96|29814.96|29814.96|29811.4|29811.4|0
1607346890000|2020-12-07 13:14:50|29813.18|29813.18|29814.96|29814.96|29814.96|29814.96|29813.18|29813.18|0
1607346910000|2020-12-07 13:15:10|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|0
1607346920000|2020-12-07 13:15:20|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607346970000|2020-12-07 13:16:10|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607346990000|2020-12-07 13:16:30|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607347070000|2020-12-07 13:17:50|29819.27|29819.27|29817.49|29817.49|29819.27|29819.27|29815.71|29815.71|0
1607347110000|2020-12-07 13:18:30|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|0
1607347120000|2020-12-07 13:18:40|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|0
1607347130000|2020-12-07 13:18:50|29826.1|29826.1|29834.71|29834.71|29834.71|29834.71|29826.1|29826.1|0
1607347140000|2020-12-07 13:19:00|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|0
1607347150000|2020-12-07 13:19:10|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|0
1607347200000|2020-12-07 13:20:00|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|0
1607347230000|2020-12-07 13:20:30|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|0
1607347240000|2020-12-07 13:20:40|29820.02|29820.02|29820.02|29820.02|29820.02|29820.02|29820.02|29820.02|0
1607347260000|2020-12-07 13:21:00|29815.71|29815.71|29805.32|29805.32|29815.71|29815.71|29805.32|29805.32|0
1607347280000|2020-12-07 13:21:20|29796.71|29796.71|29796.71|29796.71|29796.71|29796.71|29796.71|29796.71|0
1607347300000|2020-12-07 13:21:40|29805.32|29805.32|29805.32|29805.32|29805.32|29805.32|29805.32|29805.32|0
1607347330000|2020-12-07 13:22:10|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|0
1607347340000|2020-12-07 13:22:20|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607347350000|2020-12-07 13:22:30|29811.4|29811.4|29811.4|29811.4|29811.4|29811.4|29811.4|29811.4|0
1607347390000|2020-12-07 13:23:10|29807.1|29807.1|29807.1|29807.1|29807.1|29807.1|29807.1|29807.1|0
1607347400000|2020-12-07 13:23:20|29805.32|29805.32|29807.1|29807.1|29807.1|29807.1|29803.54|29803.54|0
1607347440000|2020-12-07 13:24:00|29808.88|29808.88|29808.88|29808.88|29808.88|29808.88|29808.88|29808.88|0
1607347470000|2020-12-07 13:24:30|29804.57|29804.57|29800.26|29800.26|29804.57|29804.57|29800.26|29800.26|0
1607347510000|2020-12-07 13:25:10|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|0
1607347590000|2020-12-07 13:26:30|29806.35|29806.35|29806.35|29806.35|29806.35|29806.35|29806.35|29806.35|0
1607347610000|2020-12-07 13:26:50|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|0
1607347620000|2020-12-07 13:27:00|29797.73|29797.73|29799.51|29799.51|29799.51|29799.51|29789.87|29789.87|0
1607347630000|2020-12-07 13:27:10|29803.82|29803.82|29812.43|29812.43|29812.43|29812.43|29803.82|29803.82|0
1607347640000|2020-12-07 13:27:20|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|0
1607347650000|2020-12-07 13:27:30|29818.51|29818.51|29822.82|29822.82|29822.82|29822.82|29818.51|29818.51|0
1607347690000|2020-12-07 13:28:10|29824.6|29824.6|29826.38|29826.38|29826.38|29826.38|29824.6|29824.6|0
1607347730000|2020-12-07 13:28:50|29834.99|29834.99|29834.99|29834.99|29834.99|29834.99|29834.99|29834.99|0
1607347740000|2020-12-07 13:29:00|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|0
1607347780000|2020-12-07 13:29:40|29832.46|29832.46|29832.46|29832.46|29832.46|29832.46|29832.46|29832.46|0
1607347810000|2020-12-07 13:30:10|29836.77|29836.77|29845.38|29845.38|29845.38|29845.38|29836.77|29836.77|0
1607347870000|2020-12-07 13:31:10|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|0
1607347890000|2020-12-07 13:31:30|29841.07|29841.07|29841.07|29841.07|29841.07|29841.07|29841.07|29841.07|0
1607347920000|2020-12-07 13:32:00|29839.29|29839.29|29833.21|29833.21|29839.29|29839.29|29833.21|29833.21|0
1607347970000|2020-12-07 13:32:50|29831.43|29831.43|29829.66|29829.66|29831.43|29831.43|29829.66|29829.66|0
1607347990000|2020-12-07 13:33:10|29821.04|29821.04|29819.27|29819.27|29821.04|29821.04|29819.27|29819.27|0
1607348030000|2020-12-07 13:33:50|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607348070000|2020-12-07 13:34:30|29821.79|29821.79|29825.35|29825.35|29825.35|29825.35|29821.79|29821.79|0
1607348110000|2020-12-07 13:35:10|29821.79|29821.79|29821.79|29821.79|29821.79|29821.79|29821.79|29821.79|0
1607348120000|2020-12-07 13:35:20|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|0
1607348140000|2020-12-07 13:35:40|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607348160000|2020-12-07 13:36:00|29811.4|29811.4|29811.4|29811.4|29811.4|29811.4|29811.4|29811.4|0
1607348170000|2020-12-07 13:36:10|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607348180000|2020-12-07 13:36:20|29812.16|29812.16|29812.16|29812.16|29812.16|29812.16|29812.16|29812.16|0
1607348200000|2020-12-07 13:36:40|29807.85|29807.85|29807.85|29807.85|29807.85|29807.85|29807.85|29807.85|0
1607348220000|2020-12-07 13:37:00|29803.54|29803.54|29803.54|29803.54|29803.54|29803.54|29803.54|29803.54|0
1607348230000|2020-12-07 13:37:10|29799.24|29799.24|29795.68|29795.68|29799.24|29799.24|29795.68|29795.68|0
1607348240000|2020-12-07 13:37:20|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|0
1607348260000|2020-12-07 13:37:40|29799.24|29799.24|29799.24|29799.24|29799.24|29799.24|29799.24|29799.24|0
1607348290000|2020-12-07 13:38:10|29795.68|29795.68|29793.9|29793.9|29795.68|29795.68|29793.9|29793.9|0
1607348300000|2020-12-07 13:38:20|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|0
1607348310000|2020-12-07 13:38:30|29793.15|29793.15|29797.46|29797.46|29797.46|29797.46|29793.15|29793.15|0
1607348320000|2020-12-07 13:38:40|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|0
1607348340000|2020-12-07 13:39:00|29788.85|29788.85|29788.85|29788.85|29788.85|29788.85|29788.85|29788.85|0
1607348370000|2020-12-07 13:39:30|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|0
1607348380000|2020-12-07 13:39:40|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|0
1607348390000|2020-12-07 13:39:50|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|0
1607348400000|2020-12-07 13:40:00|29794.93|29794.93|29794.93|29794.93|29794.93|29794.93|29794.93|29794.93|0
1607348440000|2020-12-07 13:40:40|29790.62|29790.62|29792.4|29792.4|29792.4|29792.4|29790.62|29790.62|0
1607348450000|2020-12-07 13:40:50|29794.18|29794.18|29802.79|29802.79|29802.79|29802.79|29794.18|29794.18|0
1607348490000|2020-12-07 13:41:30|29807.1|29807.1|29811.4|29811.4|29811.4|29811.4|29807.1|29807.1|0
1607348510000|2020-12-07 13:41:50|29807.1|29807.1|29807.1|29807.1|29807.1|29807.1|29807.1|29807.1|0
1607348520000|2020-12-07 13:42:00|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607348530000|2020-12-07 13:42:10|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|0
1607348560000|2020-12-07 13:42:40|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|0
1607348570000|2020-12-07 13:42:50|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|29817.49|0
1607348660000|2020-12-07 13:44:20|29813.18|29813.18|29804.57|29804.57|29813.18|29813.18|29804.57|29804.57|0
1607348670000|2020-12-07 13:44:30|29813.18|29813.18|29808.88|29808.88|29813.18|29813.18|29808.88|29808.88|0
1607348700000|2020-12-07 13:45:00|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|29804.57|0
1607348720000|2020-12-07 13:45:20|29802.79|29802.79|29802.79|29802.79|29802.79|29802.79|29802.79|29802.79|0
1607348730000|2020-12-07 13:45:30|29804.57|29804.57|29817.49|29817.49|29817.49|29817.49|29804.57|29804.57|0
1607348740000|2020-12-07 13:45:40|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|0
1607348760000|2020-12-07 13:46:00|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|0
1607348810000|2020-12-07 13:46:50|29810.65|29810.65|29810.65|29810.65|29810.65|29810.65|29810.65|29810.65|0
1607348830000|2020-12-07 13:47:10|29806.35|29806.35|29832.19|29832.19|29832.19|29832.19|29806.35|29806.35|0
1607348840000|2020-12-07 13:47:20|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|0
1607348850000|2020-12-07 13:47:30|29832.19|29832.19|29823.57|29823.57|29832.19|29832.19|29823.57|29823.57|0
1607348870000|2020-12-07 13:47:50|29832.19|29832.19|29823.57|29823.57|29832.19|29832.19|29823.57|29823.57|0
1607348880000|2020-12-07 13:48:00|29825.35|29825.35|29825.35|29825.35|29838.27|29838.27|29825.35|29825.35|0
1607348890000|2020-12-07 13:48:10|29821.04|29821.04|29833.96|29833.96|29833.96|29833.96|29821.04|29821.04|0
1607348900000|2020-12-07 13:48:20|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|0
1607348910000|2020-12-07 13:48:30|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|0
1607348920000|2020-12-07 13:48:40|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|0
1607348940000|2020-12-07 13:49:00|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|29833.96|0
1607348970000|2020-12-07 13:49:30|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|29829.66|0
1607348980000|2020-12-07 13:49:40|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29821.04|29821.04|0
1607349000000|2020-12-07 13:50:00|29823.57|29823.57|29827.88|29827.88|29827.88|29827.88|29823.57|29823.57|0
1607349030000|2020-12-07 13:50:30|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607349050000|2020-12-07 13:50:50|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|0
1607349100000|2020-12-07 13:51:40|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|0
1607349150000|2020-12-07 13:52:30|29811.4|29811.4|29821.79|29821.79|29821.79|29821.79|29807.1|29807.1|0
1607349170000|2020-12-07 13:52:50|29820.02|29820.02|29820.02|29820.02|29820.02|29820.02|29820.02|29820.02|0
1607349200000|2020-12-07 13:53:20|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607349250000|2020-12-07 13:54:10|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|29813.93|0
1607349290000|2020-12-07 13:54:50|29818.24|29818.24|29818.24|29818.24|29818.24|29818.24|29818.24|29818.24|0
1607349320000|2020-12-07 13:55:20|29822.55|29822.55|29822.55|29822.55|29822.55|29822.55|29822.55|29822.55|0
1607349330000|2020-12-07 13:55:30|29820.77|29820.77|29816.46|29816.46|29820.77|29820.77|29816.46|29816.46|0
1607349400000|2020-12-07 13:56:40|29812.16|29812.16|29816.46|29816.46|29816.46|29816.46|29812.16|29812.16|0
1607349410000|2020-12-07 13:56:50|29812.16|29812.16|29812.16|29812.16|29812.16|29812.16|29812.16|29812.16|0
1607349430000|2020-12-07 13:57:10|29816.46|29816.46|29816.46|29816.46|29816.46|29816.46|29816.46|29816.46|0
1607349440000|2020-12-07 13:57:20|29814.69|29814.69|29810.38|29810.38|29814.69|29814.69|29810.38|29810.38|0
1607349450000|2020-12-07 13:57:30|29814.69|29814.69|29814.69|29814.69|29814.69|29814.69|29814.69|29814.69|0
1607349460000|2020-12-07 13:57:40|29818.99|29818.99|29818.99|29818.99|29818.99|29818.99|29818.99|29818.99|0
1607349490000|2020-12-07 13:58:10|29817.21|29817.21|29817.21|29817.21|29817.21|29817.21|29817.21|29817.21|0
1607349500000|2020-12-07 13:58:20|29812.91|29812.91|29812.91|29812.91|29812.91|29812.91|29812.91|29812.91|0
1607349520000|2020-12-07 13:58:40|29811.13|29811.13|29811.13|29811.13|29811.13|29811.13|29811.13|29811.13|0
1607349530000|2020-12-07 13:58:50|29806.82|29806.82|29815.44|29815.44|29815.44|29815.44|29806.82|29806.82|0
1607349540000|2020-12-07 13:59:00|29811.13|29811.13|29815.44|29815.44|29815.44|29815.44|29811.13|29811.13|0
1607349580000|2020-12-07 13:59:40|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|0
1607349600000|2020-12-07 14:00:00|29817.97|29817.97|29817.97|29817.97|29817.97|29817.97|29817.97|29817.97|0
1607349670000|2020-12-07 14:01:10|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|29813.66|0
1607349710000|2020-12-07 14:01:50|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|0
1607349720000|2020-12-07 14:02:00|29805.05|29805.05|29800.74|29800.74|29805.05|29805.05|29800.74|29800.74|0
1607349730000|2020-12-07 14:02:10|29792.13|29792.13|29792.13|29792.13|29792.13|29792.13|29792.13|29792.13|0
1607349780000|2020-12-07 14:03:00|29793.9|29793.9|29793.9|29793.9|29793.9|29793.9|29793.9|29793.9|0
1607349790000|2020-12-07 14:03:10|29798.21|29798.21|29795.68|29795.68|29798.21|29798.21|29793.9|29793.9|0
1607349800000|2020-12-07 14:03:20|29791.38|29791.38|29787.07|29787.07|29791.38|29791.38|29787.07|29787.07|0
1607349820000|2020-12-07 14:03:40|29782.76|29782.76|29761.98|29761.98|29782.76|29782.76|29761.98|29761.98|0
1607349830000|2020-12-07 14:03:50|29749.06|29749.06|29749.06|29749.06|29749.06|29749.06|29749.06|29749.06|0
1607349860000|2020-12-07 14:04:20|29752.62|29752.62|29765.54|29765.54|29765.54|29765.54|29752.62|29752.62|0
1607349900000|2020-12-07 14:05:00|29761.23|29761.23|29761.23|29761.23|29761.23|29761.23|29761.23|29761.23|0
1607349910000|2020-12-07 14:05:10|29759.45|29759.45|29755.15|29755.15|29759.45|29759.45|29742.23|29742.23|0
1607349920000|2020-12-07 14:05:20|29759.45|29759.45|29767.32|29767.32|29778.46|29778.46|29759.45|29759.45|0
1607349990000|2020-12-07 14:06:30|29763.01|29763.01|29754.4|29754.4|29763.01|29763.01|29754.4|29754.4|0
1607350000000|2020-12-07 14:06:40|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|0
1607350020000|2020-12-07 14:07:00|29745.78|29745.78|29745.78|29745.78|29745.78|29745.78|29745.78|29745.78|0
1607350110000|2020-12-07 14:08:30|29741.48|29741.48|29731.09|29731.09|29741.48|29741.48|29731.09|29731.09|0
1607350120000|2020-12-07 14:08:40|29709.56|29709.56|29705.25|29705.25|29709.56|29709.56|29705.25|29705.25|0
1607350150000|2020-12-07 14:09:10|29709.56|29709.56|29713.86|29713.86|29713.86|29713.86|29709.56|29709.56|0
1607350180000|2020-12-07 14:09:40|29705.25|29705.25|29705.25|29705.25|29705.25|29705.25|29705.25|29705.25|0
1607350190000|2020-12-07 14:09:50|29707.03|29707.03|29708.8|29708.8|29708.8|29708.8|29707.03|29707.03|0
1607350210000|2020-12-07 14:10:10|29710.58|29710.58|29710.58|29710.58|29712.36|29712.36|29710.58|29710.58|0
1607350220000|2020-12-07 14:10:20|29708.8|29708.8|29708.8|29708.8|29708.8|29708.8|29708.8|29708.8|0
1607350230000|2020-12-07 14:10:30|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|0
1607350290000|2020-12-07 14:11:30|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|0
1607350310000|2020-12-07 14:11:50|29726.03|29726.03|29726.03|29726.03|29726.03|29726.03|29726.03|29726.03|0
1607350360000|2020-12-07 14:12:40|29721.72|29721.72|29719.95|29719.95|29721.72|29721.72|29718.17|29718.17|0
1607350380000|2020-12-07 14:13:00|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|0
1607350460000|2020-12-07 14:14:20|29717.42|29717.42|29717.42|29717.42|29717.42|29717.42|29717.42|29717.42|0
1607350470000|2020-12-07 14:14:30|29715.64|29715.64|29717.42|29717.42|29717.42|29717.42|29715.64|29715.64|0
1607350500000|2020-12-07 14:15:00|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|29721.72|0
1607350520000|2020-12-07 14:15:20|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|0
1607350530000|2020-12-07 14:15:30|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|0
1607350540000|2020-12-07 14:15:40|29732.86|29732.86|29732.86|29732.86|29732.86|29732.86|29732.86|29732.86|0
1607350590000|2020-12-07 14:16:30|29734.64|29734.64|29738.95|29738.95|29738.95|29738.95|29734.64|29734.64|0
1607350640000|2020-12-07 14:17:20|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|0
1607350660000|2020-12-07 14:17:40|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|29730.34|0
1607350730000|2020-12-07 14:18:50|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|29734.64|0
1607350760000|2020-12-07 14:19:20|29738.95|29738.95|29743.25|29743.25|29743.25|29743.25|29738.95|29738.95|0
1607350800000|2020-12-07 14:20:00|29738.95|29738.95|29734.64|29734.64|29738.95|29738.95|29734.64|29734.64|0
1607350860000|2020-12-07 14:21:00|29736.42|29736.42|29736.42|29736.42|29736.42|29736.42|29736.42|29736.42|0
1607350880000|2020-12-07 14:21:20|29740.73|29740.73|29740.73|29740.73|29740.73|29740.73|29740.73|29740.73|0
1607350980000|2020-12-07 14:23:00|29742.5|29742.5|29733.89|29733.89|29744.28|29744.28|29731.36|29731.36|0
1607350990000|2020-12-07 14:23:10|29738.2|29738.2|29739.97|29739.97|29739.97|29739.97|29738.2|29738.2|0
1607351010000|2020-12-07 14:23:30|29741.75|29741.75|29746.06|29746.06|29746.06|29746.06|29741.75|29741.75|0
1607351020000|2020-12-07 14:23:40|29750.36|29750.36|29746.06|29746.06|29750.36|29750.36|29746.06|29746.06|0
1607351030000|2020-12-07 14:23:50|29744.28|29744.28|29744.28|29744.28|29744.28|29744.28|29744.28|29744.28|0
1607351040000|2020-12-07 14:24:00|29746.06|29746.06|29746.06|29746.06|29746.06|29746.06|29746.06|29746.06|0
1607351050000|2020-12-07 14:24:10|29744.28|29744.28|29744.28|29744.28|29744.28|29744.28|29744.28|29744.28|0
1607351060000|2020-12-07 14:24:20|29746.06|29746.06|29747.84|29747.84|29747.84|29747.84|29746.06|29746.06|0
1607351090000|2020-12-07 14:24:50|29743.53|29743.53|29739.22|29739.22|29743.53|29743.53|29739.22|29739.22|0
1607351100000|2020-12-07 14:25:00|29737.45|29737.45|29735.67|29735.67|29737.45|29737.45|29735.67|29735.67|0
1607351110000|2020-12-07 14:25:10|29733.89|29733.89|29733.89|29733.89|29733.89|29733.89|29733.89|29733.89|0
1607351120000|2020-12-07 14:25:20|29738.2|29738.2|29738.2|29738.2|29738.2|29738.2|29738.2|29738.2|0
1607351130000|2020-12-07 14:25:30|29736.42|29736.42|29736.42|29736.42|29736.42|29736.42|29736.42|29736.42|0
1607351210000|2020-12-07 14:26:50|29732.11|29732.11|29732.11|29732.11|29732.11|29732.11|29732.11|29732.11|0
1607351240000|2020-12-07 14:27:20|29736.42|29736.42|29740.73|29740.73|29740.73|29740.73|29736.42|29736.42|0
1607351270000|2020-12-07 14:27:50|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|0
1607351360000|2020-12-07 14:29:20|29746.81|29746.81|29748.59|29748.59|29748.59|29748.59|29746.81|29746.81|0
1607351380000|2020-12-07 14:29:40|29750.36|29750.36|29750.36|29750.36|29750.36|29750.36|29750.36|29750.36|0
1607351390000|2020-12-07 14:29:50|29752.14|29752.14|29747.84|29747.84|29752.14|29752.14|29747.84|29747.84|0
1607351400000|2020-12-07 14:30:00|29756.45|29756.45|29758.98|29758.98|29758.98|29758.98|29743.53|29743.53|0
1607351410000|2020-12-07 14:30:10|29754.67|29754.67|29754.67|29754.67|29754.67|29754.67|29750.36|29750.36|0
1607351420000|2020-12-07 14:30:20|29758.98|29758.98|29750.36|29750.36|29758.98|29758.98|29746.06|29746.06|0
1607351430000|2020-12-07 14:30:30|29746.06|29746.06|29727.06|29727.06|29746.06|29746.06|29727.06|29727.06|0
1607351440000|2020-12-07 14:30:40|29714.14|29714.14|29709.83|29709.83|29722.75|29722.75|29709.83|29709.83|0
1607351460000|2020-12-07 14:31:00|29696.91|29696.91|29705.52|29705.52|29705.52|29705.52|29696.91|29696.91|0
1607351470000|2020-12-07 14:31:10|29714.14|29714.14|29714.14|29714.14|29714.14|29714.14|29714.14|29714.14|0
1607351480000|2020-12-07 14:31:20|29709.83|29709.83|29705.52|29705.52|29714.14|29714.14|29705.52|29705.52|0
1607351500000|2020-12-07 14:31:40|29701.22|29701.22|29699.44|29699.44|29701.22|29701.22|29699.44|29699.44|0
1607351520000|2020-12-07 14:32:00|29695.13|29695.13|29693.36|29693.36|29695.13|29695.13|29693.36|29693.36|0
1607351530000|2020-12-07 14:32:10|29697.66|29697.66|29693.36|29693.36|29697.66|29697.66|29693.36|29693.36|0
1607351540000|2020-12-07 14:32:20|29676.13|29676.13|29676.13|29676.13|29676.13|29676.13|29676.13|29676.13|0
1607351550000|2020-12-07 14:32:30|29674.35|29674.35|29657.13|29657.13|29674.35|29674.35|29657.13|29657.13|0
1607351560000|2020-12-07 14:32:40|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|0
1607351570000|2020-12-07 14:32:50|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|0
1607351580000|2020-12-07 14:33:00|29663.96|29663.96|29672.58|29672.58|29672.58|29672.58|29663.96|29663.96|0
1607351590000|2020-12-07 14:33:10|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|29674.35|0
1607351600000|2020-12-07 14:33:20|29652.82|29652.82|29648.52|29648.52|29657.13|29657.13|29648.52|29648.52|0
1607351610000|2020-12-07 14:33:30|29644.21|29644.21|29644.21|29644.21|29648.52|29648.52|29644.21|29644.21|0
1607351630000|2020-12-07 14:33:50|29665.74|29665.74|29674.35|29674.35|29674.35|29674.35|29665.74|29665.74|0
1607351640000|2020-12-07 14:34:00|29678.66|29678.66|29687.27|29687.27|29687.27|29687.27|29678.66|29678.66|0
1607351650000|2020-12-07 14:34:10|29691.58|29691.58|29682.97|29682.97|29695.89|29695.89|29678.66|29678.66|0
1607351670000|2020-12-07 14:34:30|29681.19|29681.19|29675.1|29675.1|29681.19|29681.19|29675.1|29675.1|0
1607351680000|2020-12-07 14:34:40|29670.8|29670.8|29657.88|29657.88|29670.8|29670.8|29657.88|29657.88|0
1607351690000|2020-12-07 14:34:50|29654.32|29654.32|29654.32|29654.32|29654.32|29654.32|29654.32|29654.32|0
1607351700000|2020-12-07 14:35:00|29650.02|29650.02|29645.71|29645.71|29650.02|29650.02|29641.41|29641.41|0
1607351720000|2020-12-07 14:35:20|29637.1|29637.1|29628.49|29628.49|29637.1|29637.1|29628.49|29628.49|0
1607351730000|2020-12-07 14:35:30|29619.87|29619.87|29619.87|29619.87|29619.87|29619.87|29619.87|29619.87|0
1607351740000|2020-12-07 14:35:40|29628.49|29628.49|29632.79|29632.79|29632.79|29632.79|29628.49|29628.49|0
1607351750000|2020-12-07 14:35:50|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|0
1607351770000|2020-12-07 14:36:10|29616.32|29616.32|29610.24|29610.24|29620.63|29620.63|29605.93|29605.93|0
1607351780000|2020-12-07 14:36:20|29601.62|29601.62|29601.62|29601.62|29601.62|29601.62|29601.62|29601.62|0
1607351790000|2020-12-07 14:36:30|29584.4|29584.4|29584.4|29584.4|29584.4|29584.4|29584.4|29584.4|0
1607351810000|2020-12-07 14:36:50|29593.01|29593.01|29597.32|29597.32|29597.32|29597.32|29593.01|29593.01|0
1607351820000|2020-12-07 14:37:00|29593.01|29593.01|29588.7|29588.7|29593.01|29593.01|29588.7|29588.7|0
1607351830000|2020-12-07 14:37:10|29590.48|29590.48|29594.79|29594.79|29594.79|29594.79|29590.48|29590.48|0
1607351840000|2020-12-07 14:37:20|29599.09|29599.09|29615.57|29615.57|29615.57|29615.57|29594.79|29594.79|0
1607351850000|2020-12-07 14:37:30|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|0
1607351860000|2020-12-07 14:37:40|29615.57|29615.57|29613.79|29613.79|29615.57|29615.57|29613.79|29613.79|0
1607351870000|2020-12-07 14:37:50|29618.1|29618.1|29609.48|29609.48|29618.1|29618.1|29609.48|29609.48|0
1607351880000|2020-12-07 14:38:00|29618.1|29618.1|29622.4|29622.4|29622.4|29622.4|29618.1|29618.1|0
1607351890000|2020-12-07 14:38:10|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|0
1607351900000|2020-12-07 14:38:20|29613.79|29613.79|29618.1|29618.1|29618.1|29618.1|29613.79|29613.79|0
1607351910000|2020-12-07 14:38:30|29609.48|29609.48|29600.87|29600.87|29613.79|29613.79|29600.87|29600.87|0
1607351920000|2020-12-07 14:38:40|29605.18|29605.18|29605.18|29605.18|29605.18|29605.18|29605.18|29605.18|0
1607351930000|2020-12-07 14:38:50|29600.87|29600.87|29613.79|29613.79|29613.79|29613.79|29600.87|29600.87|0
1607351940000|2020-12-07 14:39:00|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|29618.1|0
1607351950000|2020-12-07 14:39:10|29613.79|29613.79|29613.79|29613.79|29613.79|29613.79|29613.79|29613.79|0
1607351960000|2020-12-07 14:39:20|29618.1|29618.1|29618.1|29618.1|29622.4|29622.4|29618.1|29618.1|0
1607351970000|2020-12-07 14:39:30|29609.48|29609.48|29612.01|29612.01|29612.01|29612.01|29607.71|29607.71|0
1607351980000|2020-12-07 14:39:40|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|0
1607351990000|2020-12-07 14:39:50|29603.4|29603.4|29612.01|29612.01|29612.01|29612.01|29603.4|29603.4|0
1607352000000|2020-12-07 14:40:00|29603.4|29603.4|29604.15|29604.15|29607.71|29607.71|29603.4|29603.4|0
1607352010000|2020-12-07 14:40:10|29608.46|29608.46|29608.46|29608.46|29608.46|29608.46|29608.46|29608.46|0
1607352020000|2020-12-07 14:40:20|29604.15|29604.15|29591.23|29591.23|29604.15|29604.15|29591.23|29591.23|0
1607352030000|2020-12-07 14:40:30|29586.93|29586.93|29599.85|29599.85|29599.85|29599.85|29586.93|29586.93|0
1607352040000|2020-12-07 14:40:40|29591.23|29591.23|29599.85|29599.85|29604.15|29604.15|29591.23|29591.23|0
1607352050000|2020-12-07 14:40:50|29595.54|29595.54|29599.85|29599.85|29599.85|29599.85|29595.54|29595.54|0
1607352060000|2020-12-07 14:41:00|29608.46|29608.46|29599.85|29599.85|29608.46|29608.46|29599.85|29599.85|0
1607352070000|2020-12-07 14:41:10|29604.15|29604.15|29617.07|29617.07|29617.07|29617.07|29604.15|29604.15|0
1607352090000|2020-12-07 14:41:30|29612.76|29612.76|29617.07|29617.07|29617.07|29617.07|29612.76|29612.76|0
1607352100000|2020-12-07 14:41:40|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|0
1607352110000|2020-12-07 14:41:50|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|29625.68|0
1607352120000|2020-12-07 14:42:00|29629.99|29629.99|29633.54|29633.54|29633.54|29633.54|29629.99|29629.99|0
1607352130000|2020-12-07 14:42:10|29624.93|29624.93|29616.32|29616.32|29624.93|29624.93|29616.32|29616.32|0
1607352180000|2020-12-07 14:43:00|29612.01|29612.01|29603.4|29603.4|29612.01|29612.01|29603.4|29603.4|0
1607352190000|2020-12-07 14:43:10|29599.09|29599.09|29599.09|29599.09|29599.09|29599.09|29599.09|29599.09|0
1607352200000|2020-12-07 14:43:20|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|0
1607352210000|2020-12-07 14:43:30|29612.01|29612.01|29613.79|29613.79|29613.79|29613.79|29612.01|29612.01|0
1607352220000|2020-12-07 14:43:40|29605.18|29605.18|29624.18|29624.18|29624.18|29624.18|29605.18|29605.18|0
1607352230000|2020-12-07 14:43:50|29628.49|29628.49|29632.79|29632.79|29637.1|29637.1|29628.49|29628.49|0
1607352250000|2020-12-07 14:44:10|29645.71|29645.71|29650.02|29650.02|29650.02|29650.02|29645.71|29645.71|0
1607352270000|2020-12-07 14:44:30|29654.32|29654.32|29650.02|29650.02|29654.32|29654.32|29650.02|29650.02|0
1607352290000|2020-12-07 14:44:50|29645.71|29645.71|29645.71|29645.71|29645.71|29645.71|29645.71|29645.71|0
1607352300000|2020-12-07 14:45:00|29654.32|29654.32|29650.02|29650.02|29654.32|29654.32|29650.02|29650.02|0
1607352310000|2020-12-07 14:45:10|29645.71|29645.71|29637.1|29637.1|29645.71|29645.71|29637.1|29637.1|0
1607352320000|2020-12-07 14:45:20|29641.41|29641.41|29643.18|29643.18|29647.49|29647.49|29637.1|29637.1|0
1607352340000|2020-12-07 14:45:40|29651.8|29651.8|29656.1|29656.1|29656.1|29656.1|29647.49|29647.49|0
1607352360000|2020-12-07 14:46:00|29647.49|29647.49|29647.49|29647.49|29647.49|29647.49|29647.49|29647.49|0
1607352370000|2020-12-07 14:46:10|29643.18|29643.18|29643.18|29643.18|29643.18|29643.18|29643.18|29643.18|0
1607352380000|2020-12-07 14:46:20|29647.49|29647.49|29647.49|29647.49|29647.49|29647.49|29647.49|29647.49|0
1607352390000|2020-12-07 14:46:30|29651.8|29651.8|29651.8|29651.8|29651.8|29651.8|29651.8|29651.8|0
1607352420000|2020-12-07 14:47:00|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|0
1607352430000|2020-12-07 14:47:10|29662.19|29662.19|29662.19|29662.19|29662.19|29662.19|29662.19|29662.19|0
1607352440000|2020-12-07 14:47:20|29663.96|29663.96|29659.66|29659.66|29663.96|29663.96|29659.66|29659.66|0
1607352460000|2020-12-07 14:47:40|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|0
1607352480000|2020-12-07 14:48:00|29651.04|29651.04|29651.04|29651.04|29651.04|29651.04|29651.04|29651.04|0
1607352500000|2020-12-07 14:48:20|29646.74|29646.74|29646.74|29646.74|29646.74|29646.74|29646.74|29646.74|0
1607352510000|2020-12-07 14:48:30|29643.18|29643.18|29651.8|29651.8|29651.8|29651.8|29643.18|29643.18|0
1607352520000|2020-12-07 14:48:40|29647.49|29647.49|29651.04|29651.04|29651.04|29651.04|29647.49|29647.49|0
1607352560000|2020-12-07 14:49:20|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|29655.35|0
1607352570000|2020-12-07 14:49:30|29646.74|29646.74|29643.18|29643.18|29651.04|29651.04|29643.18|29643.18|0
1607352590000|2020-12-07 14:49:50|29647.49|29647.49|29651.8|29651.8|29651.8|29651.8|29647.49|29647.49|0
1607352600000|2020-12-07 14:50:00|29647.49|29647.49|29684.47|29684.47|29690.55|29690.55|29647.49|29647.49|0
1607352610000|2020-12-07 14:50:10|29686.25|29686.25|29669.02|29669.02|29686.25|29686.25|29669.02|29669.02|0
1607352620000|2020-12-07 14:50:20|29673.33|29673.33|29673.33|29673.33|29673.33|29673.33|29673.33|29673.33|0
1607352640000|2020-12-07 14:50:40|29681.94|29681.94|29676.88|29676.88|29681.94|29681.94|29669.02|29669.02|0
1607352650000|2020-12-07 14:50:50|29681.19|29681.19|29681.19|29681.19|29681.19|29681.19|29681.19|29681.19|0
1607352680000|2020-12-07 14:51:20|29676.88|29676.88|29681.19|29681.19|29681.19|29681.19|29676.88|29676.88|0
1607352740000|2020-12-07 14:52:20|29689.8|29689.8|29685.5|29685.5|29694.11|29694.11|29685.5|29685.5|0
1607352750000|2020-12-07 14:52:30|29698.41|29698.41|29698.41|29698.41|29698.41|29698.41|29698.41|29698.41|0
1607352760000|2020-12-07 14:52:40|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|0
1607352770000|2020-12-07 14:52:50|29695.89|29695.89|29691.58|29691.58|29695.89|29695.89|29691.58|29691.58|0
1607352780000|2020-12-07 14:53:00|29687.27|29687.27|29687.27|29687.27|29687.27|29687.27|29687.27|29687.27|0
1607352800000|2020-12-07 14:53:20|29691.58|29691.58|29695.89|29695.89|29695.89|29695.89|29691.58|29691.58|0
1607352820000|2020-12-07 14:53:40|29697.66|29697.66|29708.05|29708.05|29708.05|29708.05|29697.66|29697.66|0
1607352840000|2020-12-07 14:54:00|29712.36|29712.36|29716.67|29716.67|29716.67|29716.67|29712.36|29712.36|0
1607352850000|2020-12-07 14:54:10|29720.97|29720.97|29725.28|29725.28|29725.28|29725.28|29720.97|29720.97|0
1607352860000|2020-12-07 14:54:20|29716.67|29716.67|29708.05|29708.05|29716.67|29716.67|29708.05|29708.05|0
1607352880000|2020-12-07 14:54:40|29703.75|29703.75|29701.97|29701.97|29703.75|29703.75|29701.97|29701.97|0
1607352890000|2020-12-07 14:54:50|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|29700.19|0
1607352920000|2020-12-07 14:55:20|29691.58|29691.58|29682.97|29682.97|29691.58|29691.58|29682.97|29682.97|0
1607352930000|2020-12-07 14:55:30|29681.19|29681.19|29681.19|29681.19|29681.19|29681.19|29681.19|29681.19|0
1607352960000|2020-12-07 14:56:00|29676.88|29676.88|29681.19|29681.19|29681.19|29681.19|29676.88|29676.88|0
1607352970000|2020-12-07 14:56:10|29676.88|29676.88|29676.88|29676.88|29676.88|29676.88|29676.88|29676.88|0
1607352990000|2020-12-07 14:56:30|29681.19|29681.19|29683.72|29683.72|29683.72|29683.72|29679.41|29679.41|0
1607353000000|2020-12-07 14:56:40|29688.02|29688.02|29688.02|29688.02|29688.02|29688.02|29688.02|29688.02|0
1607353010000|2020-12-07 14:56:50|29692.33|29692.33|29692.33|29692.33|29692.33|29692.33|29692.33|29692.33|0
1607353030000|2020-12-07 14:57:10|29694.11|29694.11|29689.8|29689.8|29694.11|29694.11|29689.8|29689.8|0
1607353040000|2020-12-07 14:57:20|29694.11|29694.11|29700.19|29700.19|29700.19|29700.19|29694.11|29694.11|0
1607353050000|2020-12-07 14:57:30|29701.97|29701.97|29701.97|29701.97|29701.97|29701.97|29701.97|29701.97|0
1607353060000|2020-12-07 14:57:40|29706.28|29706.28|29706.28|29706.28|29706.28|29706.28|29706.28|29706.28|0
1607353070000|2020-12-07 14:57:50|29710.58|29710.58|29716.67|29716.67|29716.67|29716.67|29710.58|29710.58|0
1607353090000|2020-12-07 14:58:10|29712.36|29712.36|29712.36|29712.36|29712.36|29712.36|29712.36|29712.36|0
1607353100000|2020-12-07 14:58:20|29708.05|29708.05|29709.83|29709.83|29709.83|29709.83|29708.05|29708.05|0
1607353130000|2020-12-07 14:58:50|29714.14|29714.14|29714.14|29714.14|29714.14|29714.14|29714.14|29714.14|0
1607353160000|2020-12-07 14:59:20|29709.83|29709.83|29709.83|29709.83|29714.14|29714.14|29709.83|29709.83|0
1607353170000|2020-12-07 14:59:30|29714.14|29714.14|29718.44|29718.44|29718.44|29718.44|29714.14|29714.14|0
1607353180000|2020-12-07 14:59:40|29720.22|29720.22|29720.22|29720.22|29720.22|29720.22|29720.22|29720.22|0
1607353190000|2020-12-07 14:59:50|29728.83|29728.83|29734.92|29734.92|29734.92|29734.92|29728.83|29728.83|0
1607353200000|2020-12-07 15:00:00|29739.22|29739.22|29734.92|29734.92|29739.22|29739.22|29730.61|29730.61|0
1607353210000|2020-12-07 15:00:10|29743.53|29743.53|29743.53|29743.53|29743.53|29743.53|29743.53|29743.53|0
1607353220000|2020-12-07 15:00:20|29747.84|29747.84|29752.14|29752.14|29752.14|29752.14|29747.84|29747.84|0
1607353230000|2020-12-07 15:00:30|29747.84|29747.84|29747.84|29747.84|29747.84|29747.84|29747.84|29747.84|0
1607353240000|2020-12-07 15:00:40|29760.75|29760.75|29760.75|29760.75|29760.75|29760.75|29760.75|29760.75|0
1607353250000|2020-12-07 15:00:50|29769.37|29769.37|29773.67|29773.67|29777.98|29777.98|29769.37|29769.37|0
1607353270000|2020-12-07 15:01:10|29777.98|29777.98|29773.67|29773.67|29777.98|29777.98|29773.67|29773.67|0
1607353280000|2020-12-07 15:01:20|29777.98|29777.98|29773.67|29773.67|29777.98|29777.98|29773.67|29773.67|0
1607353290000|2020-12-07 15:01:30|29775.83|29775.83|29773.67|29773.67|29775.83|29775.83|29773.67|29773.67|0
1607353310000|2020-12-07 15:01:50|29782.29|29782.29|29785.84|29785.84|29785.84|29785.84|29782.29|29782.29|0
1607353330000|2020-12-07 15:02:10|29777.23|29777.23|29777.23|29777.23|29777.23|29777.23|29777.23|29777.23|0
1607353340000|2020-12-07 15:02:20|29768.62|29768.62|29772.92|29772.92|29777.23|29777.23|29768.62|29768.62|0
1607353350000|2020-12-07 15:02:30|29781.54|29781.54|29777.23|29777.23|29781.54|29781.54|29777.23|29777.23|0
1607353360000|2020-12-07 15:02:40|29772.92|29772.92|29772.92|29772.92|29772.92|29772.92|29772.92|29772.92|0
1607353370000|2020-12-07 15:02:50|29777.23|29777.23|29781.54|29781.54|29781.54|29781.54|29777.23|29777.23|0
1607353380000|2020-12-07 15:03:00|29785.84|29785.84|29794.45|29794.45|29794.45|29794.45|29785.84|29785.84|0
1607353390000|2020-12-07 15:03:10|29798.76|29798.76|29798.76|29798.76|29803.07|29803.07|29798.76|29798.76|0
1607353400000|2020-12-07 15:03:20|29790.15|29790.15|29783.69|29783.69|29790.15|29790.15|29777.23|29777.23|0
1607353410000|2020-12-07 15:03:30|29785.84|29785.84|29787.62|29787.62|29787.62|29787.62|29785.84|29785.84|0
1607353420000|2020-12-07 15:03:40|29810.93|29810.93|29804.84|29804.84|29810.93|29810.93|29804.84|29804.84|0
1607353430000|2020-12-07 15:03:50|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|0
1607353440000|2020-12-07 15:04:00|29815.23|29815.23|29815.23|29815.23|29815.23|29815.23|29815.23|29815.23|0
1607353450000|2020-12-07 15:04:10|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29806.62|29806.62|0
1607353470000|2020-12-07 15:04:30|29806.62|29806.62|29798.01|29798.01|29806.62|29806.62|29798.01|29798.01|0
1607353480000|2020-12-07 15:04:40|29793.7|29793.7|29793.7|29793.7|29793.7|29793.7|29793.7|29793.7|0
1607353490000|2020-12-07 15:04:50|29802.32|29802.32|29798.01|29798.01|29802.32|29802.32|29798.01|29798.01|0
1607353500000|2020-12-07 15:05:00|29796.23|29796.23|29794.45|29794.45|29796.23|29796.23|29794.45|29794.45|0
1607353510000|2020-12-07 15:05:10|29781.54|29781.54|29777.23|29777.23|29781.54|29781.54|29777.23|29777.23|0
1607353540000|2020-12-07 15:05:40|29781.54|29781.54|29781.54|29781.54|29781.54|29781.54|29781.54|29781.54|0
1607353550000|2020-12-07 15:05:50|29777.23|29777.23|29775.45|29775.45|29777.23|29777.23|29775.45|29775.45|0
1607353560000|2020-12-07 15:06:00|29779.76|29779.76|29785.84|29785.84|29785.84|29785.84|29779.76|29779.76|0
1607353570000|2020-12-07 15:06:10|29781.54|29781.54|29777.23|29777.23|29781.54|29781.54|29772.92|29772.92|0
1607353580000|2020-12-07 15:06:20|29768.62|29768.62|29768.62|29768.62|29768.62|29768.62|29768.62|29768.62|0
1607353590000|2020-12-07 15:06:30|29772.92|29772.92|29772.92|29772.92|29772.92|29772.92|29772.92|29772.92|0
1607353610000|2020-12-07 15:06:50|29777.23|29777.23|29781.54|29781.54|29781.54|29781.54|29777.23|29777.23|0
1607353620000|2020-12-07 15:07:00|29777.23|29777.23|29807.37|29807.37|29807.37|29807.37|29777.23|29777.23|0
1607353630000|2020-12-07 15:07:10|29813.46|29813.46|29817.76|29817.76|29817.76|29817.76|29813.46|29813.46|0
1607353640000|2020-12-07 15:07:20|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|29813.46|0
1607353650000|2020-12-07 15:07:30|29817.01|29817.01|29817.01|29817.01|29825.62|29825.62|29817.01|29817.01|0
1607353660000|2020-12-07 15:07:40|29821.32|29821.32|29821.32|29821.32|29821.32|29821.32|29821.32|29821.32|0
1607353680000|2020-12-07 15:08:00|29817.01|29817.01|29818.79|29818.79|29818.79|29818.79|29817.01|29817.01|0
1607353720000|2020-12-07 15:08:40|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|0
1607353730000|2020-12-07 15:08:50|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|0
1607353740000|2020-12-07 15:09:00|29817.01|29817.01|29812.71|29812.71|29817.01|29817.01|29812.71|29812.71|0
1607353750000|2020-12-07 15:09:10|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|0
1607353760000|2020-12-07 15:09:20|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|0
1607353780000|2020-12-07 15:09:40|29817.01|29817.01|29808.4|29808.4|29817.01|29817.01|29808.4|29808.4|0
1607353800000|2020-12-07 15:10:00|29812.71|29812.71|29810.18|29810.18|29812.71|29812.71|29808.4|29808.4|0
1607353850000|2020-12-07 15:10:50|29814.48|29814.48|29816.26|29816.26|29816.26|29816.26|29814.48|29814.48|0
1607353860000|2020-12-07 15:11:00|29814.48|29814.48|29810.18|29810.18|29814.48|29814.48|29810.18|29810.18|0
1607353880000|2020-12-07 15:11:20|29814.48|29814.48|29820.57|29820.57|29820.57|29820.57|29814.48|29814.48|0
1607353900000|2020-12-07 15:11:40|29814.48|29814.48|29812.71|29812.71|29814.48|29814.48|29812.71|29812.71|0
1607353960000|2020-12-07 15:12:40|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|29814.48|0
1607353970000|2020-12-07 15:12:50|29816.26|29816.26|29818.04|29818.04|29818.04|29818.04|29816.26|29816.26|0
1607353980000|2020-12-07 15:13:00|29821.59|29821.59|29815.51|29815.51|29821.59|29821.59|29815.51|29815.51|0
1607353990000|2020-12-07 15:13:10|29820.84|29820.84|29820.84|29820.84|29820.84|29820.84|29820.84|29820.84|0
1607354010000|2020-12-07 15:13:30|29822.62|29822.62|29822.62|29822.62|29822.62|29822.62|29822.62|29822.62|0
1607354020000|2020-12-07 15:13:40|29820.84|29820.84|29820.84|29820.84|29820.84|29820.84|29820.84|29820.84|0
1607354030000|2020-12-07 15:13:50|29829.45|29829.45|29825.15|29825.15|29829.45|29829.45|29825.15|29825.15|0
1607354040000|2020-12-07 15:14:00|29829.45|29829.45|29829.45|29829.45|29829.45|29829.45|29829.45|29829.45|0
1607354090000|2020-12-07 15:14:50|29833.76|29833.76|29833.76|29833.76|29833.76|29833.76|29833.76|29833.76|0
1607354100000|2020-12-07 15:15:00|29838.07|29838.07|29833.76|29833.76|29838.07|29838.07|29833.76|29833.76|0
1607354110000|2020-12-07 15:15:10|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|29831.98|0
1607354120000|2020-12-07 15:15:20|29830.21|29830.21|29828.43|29828.43|29830.21|29830.21|29828.43|29828.43|0
1607354130000|2020-12-07 15:15:30|29826.65|29826.65|29822.34|29822.34|29826.65|29826.65|29822.34|29822.34|0
1607354140000|2020-12-07 15:15:40|29826.65|29826.65|29826.65|29826.65|29826.65|29826.65|29826.65|29826.65|0
1607354150000|2020-12-07 15:15:50|29828.43|29828.43|29830.21|29830.21|29830.21|29830.21|29828.43|29828.43|0
1607354160000|2020-12-07 15:16:00|29825.9|29825.9|29824.12|29824.12|29825.9|29825.9|29824.12|29824.12|0
1607354200000|2020-12-07 15:16:40|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|0
1607354210000|2020-12-07 15:16:50|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|0
1607354280000|2020-12-07 15:18:00|29828.43|29828.43|29819.82|29819.82|29828.43|29828.43|29811.2|29811.2|0
1607354310000|2020-12-07 15:18:30|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|0
1607354320000|2020-12-07 15:18:40|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|0
1607354340000|2020-12-07 15:19:00|29820.57|29820.57|29814.48|29814.48|29820.57|29820.57|29814.48|29814.48|0
1607354350000|2020-12-07 15:19:10|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|0
1607354360000|2020-12-07 15:19:20|29806.62|29806.62|29806.62|29806.62|29806.62|29806.62|29806.62|29806.62|0
1607354380000|2020-12-07 15:19:40|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|29808.4|0
1607354390000|2020-12-07 15:19:50|29810.18|29810.18|29814.48|29814.48|29818.79|29818.79|29810.18|29810.18|0
1607354400000|2020-12-07 15:20:00|29816.26|29816.26|29811.95|29811.95|29824.12|29824.12|29811.95|29811.95|0
1607354410000|2020-12-07 15:20:10|29816.26|29816.26|29816.26|29816.26|29816.26|29816.26|29816.26|29816.26|0
1607354430000|2020-12-07 15:20:30|29811.95|29811.95|29811.95|29811.95|29811.95|29811.95|29811.95|29811.95|0
1607354460000|2020-12-07 15:21:00|29805.87|29805.87|29801.56|29801.56|29810.18|29810.18|29801.56|29801.56|0
1607354490000|2020-12-07 15:21:30|29805.87|29805.87|29805.87|29805.87|29805.87|29805.87|29805.87|29805.87|0
1607354510000|2020-12-07 15:21:50|29801.56|29801.56|29799.79|29799.79|29804.09|29804.09|29799.79|29799.79|0
1607354520000|2020-12-07 15:22:00|29804.09|29804.09|29798.01|29798.01|29804.09|29804.09|29798.01|29798.01|0
1607354530000|2020-12-07 15:22:10|29796.23|29796.23|29796.23|29796.23|29796.23|29796.23|29796.23|29796.23|0
1607354550000|2020-12-07 15:22:30|29800.54|29800.54|29800.54|29800.54|29800.54|29800.54|29800.54|29800.54|0
1607354570000|2020-12-07 15:22:50|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|29798.76|0
1607354580000|2020-12-07 15:23:00|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|0
1607354610000|2020-12-07 15:23:30|29795.21|29795.21|29790.9|29790.9|29795.21|29795.21|29789.12|29789.12|0
1607354620000|2020-12-07 15:23:40|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|0
1607354630000|2020-12-07 15:23:50|29790.9|29790.9|29799.51|29799.51|29799.51|29799.51|29786.59|29786.59|0
1607354640000|2020-12-07 15:24:00|29795.21|29795.21|29799.51|29799.51|29799.51|29799.51|29795.21|29795.21|0
1607354660000|2020-12-07 15:24:20|29795.21|29795.21|29790.9|29790.9|29795.21|29795.21|29790.9|29790.9|0
1607354710000|2020-12-07 15:25:10|29799.51|29799.51|29803.82|29803.82|29803.82|29803.82|29799.51|29799.51|0
1607354720000|2020-12-07 15:25:20|29799.51|29799.51|29790.9|29790.9|29799.51|29799.51|29790.9|29790.9|0
1607354730000|2020-12-07 15:25:30|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|0
1607354760000|2020-12-07 15:26:00|29795.21|29795.21|29796.98|29796.98|29796.98|29796.98|29795.21|29795.21|0
1607354770000|2020-12-07 15:26:10|29801.29|29801.29|29801.29|29801.29|29801.29|29801.29|29801.29|29801.29|0
1607354810000|2020-12-07 15:26:50|29805.6|29805.6|29807.37|29807.37|29807.37|29807.37|29805.6|29805.6|0
1607354850000|2020-12-07 15:27:30|29803.07|29803.07|29803.07|29803.07|29803.07|29803.07|29803.07|29803.07|0
1607354880000|2020-12-07 15:28:00|29804.84|29804.84|29810.93|29810.93|29810.93|29810.93|29804.84|29804.84|0
1607354920000|2020-12-07 15:28:40|29815.23|29815.23|29815.23|29815.23|29815.23|29815.23|29815.23|29815.23|0
1607354970000|2020-12-07 15:29:30|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|0
1607355000000|2020-12-07 15:30:00|29821.32|29821.32|29821.32|29821.32|29821.32|29821.32|29821.32|29821.32|0
1607355010000|2020-12-07 15:30:10|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|0
1607355030000|2020-12-07 15:30:30|29821.32|29821.32|29825.62|29825.62|29825.62|29825.62|29821.32|29821.32|0
1607355040000|2020-12-07 15:30:40|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|0
1607355050000|2020-12-07 15:30:50|29834.24|29834.24|29834.24|29834.24|29838.54|29838.54|29834.24|29834.24|0
1607355090000|2020-12-07 15:31:30|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|0
1607355120000|2020-12-07 15:32:00|29825.62|29825.62|29825.62|29825.62|29825.62|29825.62|29825.62|29825.62|0
1607355160000|2020-12-07 15:32:40|29821.32|29821.32|29825.62|29825.62|29825.62|29825.62|29817.01|29817.01|0
1607355180000|2020-12-07 15:33:00|29827.4|29827.4|29847.43|29847.43|29847.43|29847.43|29827.4|29827.4|0
1607355190000|2020-12-07 15:33:10|29843.12|29843.12|29843.12|29843.12|29843.12|29843.12|29843.12|29843.12|0
1607355200000|2020-12-07 15:33:20|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|0
1607355230000|2020-12-07 15:33:50|29843.12|29843.12|29843.12|29843.12|29843.12|29843.12|29843.12|29843.12|0
1607355240000|2020-12-07 15:34:00|29844.9|29844.9|29843.12|29843.12|29844.9|29844.9|29843.12|29843.12|0
1607355250000|2020-12-07 15:34:10|29838.82|29838.82|29838.82|29838.82|29838.82|29838.82|29838.82|29838.82|0
1607355260000|2020-12-07 15:34:20|29837.04|29837.04|29832.73|29832.73|29837.04|29837.04|29832.73|29832.73|0
1607355270000|2020-12-07 15:34:30|29834.51|29834.51|29843.12|29843.12|29843.12|29843.12|29834.51|29834.51|0
1607355280000|2020-12-07 15:34:40|29841.35|29841.35|29845.65|29845.65|29845.65|29845.65|29841.35|29841.35|0
1607355300000|2020-12-07 15:35:00|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|0
1607355320000|2020-12-07 15:35:20|29848.18|29848.18|29852.49|29852.49|29852.49|29852.49|29848.18|29848.18|0
1607355340000|2020-12-07 15:35:40|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|0
1607355350000|2020-12-07 15:35:50|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|0
1607355360000|2020-12-07 15:36:00|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|0
1607355370000|2020-12-07 15:36:10|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|0
1607355390000|2020-12-07 15:36:30|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|0
1607355400000|2020-12-07 15:36:40|29837.79|29837.79|29833.49|29833.49|29837.79|29837.79|29829.18|29829.18|0
1607355410000|2020-12-07 15:36:50|29837.79|29837.79|29833.49|29833.49|29837.79|29837.79|29833.49|29833.49|0
1607355450000|2020-12-07 15:37:30|29835.26|29835.26|29835.26|29835.26|29835.26|29835.26|29835.26|29835.26|0
1607355470000|2020-12-07 15:37:50|29838.82|29838.82|29846.68|29846.68|29846.68|29846.68|29838.82|29838.82|0
1607355490000|2020-12-07 15:38:10|29850.99|29850.99|29855.29|29855.29|29855.29|29855.29|29850.99|29850.99|0
1607355510000|2020-12-07 15:38:30|29853.51|29853.51|29849.21|29849.21|29853.51|29853.51|29849.21|29849.21|0
1607355520000|2020-12-07 15:38:40|29847.43|29847.43|29849.96|29849.96|29849.96|29849.96|29845.65|29845.65|0
1607355530000|2020-12-07 15:38:50|29854.27|29854.27|29854.27|29854.27|29854.27|29854.27|29854.27|29854.27|0
1607355550000|2020-12-07 15:39:10|29852.49|29852.49|29848.18|29848.18|29852.49|29852.49|29848.18|29848.18|0
1607355570000|2020-12-07 15:39:30|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|0
1607355590000|2020-12-07 15:39:50|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|29842.1|0
1607355600000|2020-12-07 15:40:00|29846.4|29846.4|29842.1|29842.1|29846.4|29846.4|29842.1|29842.1|0
1607355610000|2020-12-07 15:40:10|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|0
1607355620000|2020-12-07 15:40:20|29848.18|29848.18|29852.49|29852.49|29852.49|29852.49|29848.18|29848.18|0
1607355660000|2020-12-07 15:41:00|29843.88|29843.88|29837.79|29837.79|29843.88|29843.88|29837.79|29837.79|0
1607355670000|2020-12-07 15:41:10|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|0
1607355680000|2020-12-07 15:41:20|29831.71|29831.71|29831.71|29831.71|29831.71|29831.71|29831.71|29831.71|0
1607355710000|2020-12-07 15:41:50|29836.01|29836.01|29840.32|29840.32|29840.32|29840.32|29836.01|29836.01|0
1607355750000|2020-12-07 15:42:30|29836.01|29836.01|29840.32|29840.32|29840.32|29840.32|29836.01|29836.01|0
1607355770000|2020-12-07 15:42:50|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|0
1607355780000|2020-12-07 15:43:00|29840.32|29840.32|29843.88|29843.88|29843.88|29843.88|29840.32|29840.32|0
1607355820000|2020-12-07 15:43:40|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|0
1607355830000|2020-12-07 15:43:50|29846.4|29846.4|29842.1|29842.1|29846.4|29846.4|29842.1|29842.1|0
1607355880000|2020-12-07 15:44:40|29840.32|29840.32|29840.32|29840.32|29840.32|29840.32|29840.32|29840.32|0
1607355890000|2020-12-07 15:44:50|29838.54|29838.54|29834.24|29834.24|29838.54|29838.54|29829.93|29829.93|0
1607355940000|2020-12-07 15:45:40|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|29829.93|0
1607355970000|2020-12-07 15:46:10|29825.62|29825.62|29815.23|29815.23|29825.62|29825.62|29815.23|29815.23|0
1607355980000|2020-12-07 15:46:20|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|29810.93|0
1607356000000|2020-12-07 15:46:40|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|0
1607356020000|2020-12-07 15:47:00|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|29817.01|0
1607356030000|2020-12-07 15:47:10|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|29818.79|0
1607356090000|2020-12-07 15:48:10|29817.01|29817.01|29821.32|29821.32|29821.32|29821.32|29817.01|29817.01|0
1607356100000|2020-12-07 15:48:20|29823.1|29823.1|29827.4|29827.4|29827.4|29827.4|29823.1|29823.1|0
1607356120000|2020-12-07 15:48:40|29829.18|29829.18|29829.18|29829.18|29829.18|29829.18|29829.18|29829.18|0
1607356130000|2020-12-07 15:48:50|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|29833.49|0
1607356150000|2020-12-07 15:49:10|29829.18|29829.18|29829.18|29829.18|29829.18|29829.18|29829.18|29829.18|0
1607356160000|2020-12-07 15:49:20|29827.4|29827.4|29830.96|29830.96|29830.96|29830.96|29827.4|29827.4|0
1607356170000|2020-12-07 15:49:30|29827.4|29827.4|29827.4|29827.4|29827.4|29827.4|29827.4|29827.4|0
1607356180000|2020-12-07 15:49:40|29823.1|29823.1|29821.32|29821.32|29823.1|29823.1|29821.32|29821.32|0
1607356190000|2020-12-07 15:49:50|29817.01|29817.01|29812.71|29812.71|29817.01|29817.01|29812.71|29812.71|0
1607356210000|2020-12-07 15:50:10|29808.4|29808.4|29812.71|29812.71|29812.71|29812.71|29808.4|29808.4|0
1607356220000|2020-12-07 15:50:20|29808.4|29808.4|29804.09|29804.09|29808.4|29808.4|29804.09|29804.09|0
1607356230000|2020-12-07 15:50:30|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|0
1607356240000|2020-12-07 15:50:40|29814.48|29814.48|29816.26|29816.26|29816.26|29816.26|29814.48|29814.48|0
1607356250000|2020-12-07 15:50:50|29820.57|29820.57|29824.87|29824.87|29829.18|29829.18|29820.57|29820.57|0
1607356260000|2020-12-07 15:51:00|29820.57|29820.57|29829.18|29829.18|29829.18|29829.18|29820.57|29820.57|0
1607356280000|2020-12-07 15:51:20|29824.87|29824.87|29824.87|29824.87|29824.87|29824.87|29824.87|29824.87|0
1607356310000|2020-12-07 15:51:50|29820.57|29820.57|29822.34|29822.34|29822.34|29822.34|29820.57|29820.57|0
1607356320000|2020-12-07 15:52:00|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|0
1607356330000|2020-12-07 15:52:10|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|0
1607356340000|2020-12-07 15:52:20|29824.12|29824.12|29828.43|29828.43|29828.43|29828.43|29824.12|29824.12|0
1607356370000|2020-12-07 15:52:50|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|29824.12|0
1607356390000|2020-12-07 15:53:10|29828.43|29828.43|29824.12|29824.12|29828.43|29828.43|29824.12|29824.12|0
1607356400000|2020-12-07 15:53:20|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|29819.82|0
1607356410000|2020-12-07 15:53:30|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|29828.43|0
1607356420000|2020-12-07 15:53:40|29830.21|29830.21|29830.21|29830.21|29830.21|29830.21|29830.21|29830.21|0
1607356490000|2020-12-07 15:54:50|29825.9|29825.9|29821.59|29821.59|29827.68|29827.68|29819.82|29819.82|0
1607356500000|2020-12-07 15:55:00|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|0
1607356510000|2020-12-07 15:55:10|29821.59|29821.59|29817.29|29817.29|29821.59|29821.59|29817.29|29817.29|0
1607356520000|2020-12-07 15:55:20|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|0
1607356530000|2020-12-07 15:55:30|29814.76|29814.76|29819.06|29819.06|29819.06|29819.06|29814.76|29814.76|0
1607356550000|2020-12-07 15:55:50|29814.76|29814.76|29814.76|29814.76|29814.76|29814.76|29814.76|29814.76|0
1607356560000|2020-12-07 15:56:00|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|0
1607356570000|2020-12-07 15:56:10|29808.67|29808.67|29817.29|29817.29|29817.29|29817.29|29808.67|29808.67|0
1607356580000|2020-12-07 15:56:20|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|0
1607356590000|2020-12-07 15:56:30|29811.2|29811.2|29814.76|29814.76|29814.76|29814.76|29811.2|29811.2|0
1607356600000|2020-12-07 15:56:40|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|0
1607356640000|2020-12-07 15:57:20|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|29817.29|0
1607356650000|2020-12-07 15:57:30|29815.51|29815.51|29815.51|29815.51|29815.51|29815.51|29815.51|29815.51|0
1607356690000|2020-12-07 15:58:10|29813.73|29813.73|29809.43|29809.43|29813.73|29813.73|29809.43|29809.43|0
1607356700000|2020-12-07 15:58:20|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|0
1607356760000|2020-12-07 15:59:20|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|0
1607356770000|2020-12-07 15:59:30|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|0
1607356790000|2020-12-07 15:59:50|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|0
1607356800000|2020-12-07 16:00:00|29805.12|29805.12|29803.34|29803.34|29805.12|29805.12|29803.34|29803.34|0
1607356840000|2020-12-07 16:00:40|29807.65|29807.65|29803.34|29803.34|29807.65|29807.65|29803.34|29803.34|0
1607356870000|2020-12-07 16:01:10|29807.65|29807.65|29807.65|29807.65|29811.95|29811.95|29807.65|29807.65|0
1607356900000|2020-12-07 16:01:40|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|0
1607356940000|2020-12-07 16:02:20|29801.56|29801.56|29797.26|29797.26|29801.56|29801.56|29797.26|29797.26|0
1607356950000|2020-12-07 16:02:30|29801.56|29801.56|29801.56|29801.56|29801.56|29801.56|29801.56|29801.56|0
1607356960000|2020-12-07 16:02:40|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|0
1607357040000|2020-12-07 16:04:00|29807.65|29807.65|29807.65|29807.65|29807.65|29807.65|29807.65|29807.65|0
1607357080000|2020-12-07 16:04:40|29809.43|29809.43|29806.9|29806.9|29809.43|29809.43|29805.12|29805.12|0
1607357090000|2020-12-07 16:04:50|29808.67|29808.67|29810.45|29810.45|29810.45|29810.45|29808.67|29808.67|0
1607357130000|2020-12-07 16:05:30|29814.76|29814.76|29810.45|29810.45|29814.76|29814.76|29810.45|29810.45|0
1607357140000|2020-12-07 16:05:40|29808.67|29808.67|29806.9|29806.9|29808.67|29808.67|29806.9|29806.9|0
1607357180000|2020-12-07 16:06:20|29802.59|29802.59|29806.9|29806.9|29806.9|29806.9|29802.59|29802.59|0
1607357190000|2020-12-07 16:06:30|29811.2|29811.2|29806.9|29806.9|29811.2|29811.2|29806.9|29806.9|0
1607357220000|2020-12-07 16:07:00|29808.67|29808.67|29808.67|29808.67|29808.67|29808.67|29808.67|29808.67|0
1607357230000|2020-12-07 16:07:10|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|0
1607357260000|2020-12-07 16:07:40|29809.43|29809.43|29802.59|29802.59|29812.98|29812.98|29802.59|29802.59|0
1607357270000|2020-12-07 16:07:50|29806.9|29806.9|29806.9|29806.9|29806.9|29806.9|29802.59|29802.59|0
1607357300000|2020-12-07 16:08:20|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|0
1607357350000|2020-12-07 16:09:10|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|0
1607357400000|2020-12-07 16:10:00|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|29812.98|0
1607357420000|2020-12-07 16:10:20|29808.67|29808.67|29808.67|29808.67|29808.67|29808.67|29808.67|29808.67|0
1607357460000|2020-12-07 16:11:00|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|29805.12|0
1607357470000|2020-12-07 16:11:10|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|29803.34|0
1607357500000|2020-12-07 16:11:40|29807.65|29807.65|29807.65|29807.65|29807.65|29807.65|29807.65|29807.65|0
1607357540000|2020-12-07 16:12:20|29805.87|29805.87|29805.87|29805.87|29805.87|29805.87|29805.87|29805.87|0
1607357550000|2020-12-07 16:12:30|29810.18|29810.18|29810.18|29810.18|29810.18|29810.18|29810.18|29810.18|0
1607357560000|2020-12-07 16:12:40|29811.95|29811.95|29811.95|29811.95|29811.95|29811.95|29811.95|29811.95|0
1607357660000|2020-12-07 16:14:20|29810.18|29810.18|29810.18|29810.18|29810.18|29810.18|29810.18|29810.18|0
1607357690000|2020-12-07 16:14:50|29816.26|29816.26|29816.26|29816.26|29816.26|29816.26|29816.26|29816.26|0
1607357700000|2020-12-07 16:15:00|29820.57|29820.57|29820.57|29820.57|29820.57|29820.57|29820.57|29820.57|0
1607357720000|2020-12-07 16:15:20|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|29822.34|0
1607357760000|2020-12-07 16:16:00|29826.65|29826.65|29822.34|29822.34|29826.65|29826.65|29822.34|29822.34|0
1607357810000|2020-12-07 16:16:50|29826.65|29826.65|29826.65|29826.65|29830.96|29830.96|29826.65|29826.65|0
1607357820000|2020-12-07 16:17:00|29830.96|29830.96|29835.26|29835.26|29835.26|29835.26|29830.96|29830.96|0
1607357830000|2020-12-07 16:17:10|29830.96|29830.96|29830.96|29830.96|29830.96|29830.96|29830.96|29830.96|0
1607357840000|2020-12-07 16:17:20|29832.73|29832.73|29830.96|29830.96|29832.73|29832.73|29830.96|29830.96|0
1607357880000|2020-12-07 16:18:00|29835.26|29835.26|29830.96|29830.96|29835.26|29835.26|29830.96|29830.96|0
1607357890000|2020-12-07 16:18:10|29835.26|29835.26|29839.57|29839.57|29839.57|29839.57|29835.26|29835.26|0
1607357910000|2020-12-07 16:18:30|29835.26|29835.26|29835.26|29835.26|29835.26|29835.26|29835.26|29835.26|0
1607357940000|2020-12-07 16:19:00|29839.57|29839.57|29839.57|29839.57|29839.57|29839.57|29839.57|29839.57|0
1607357950000|2020-12-07 16:19:10|29841.35|29841.35|29843.12|29843.12|29843.12|29843.12|29841.35|29841.35|0
1607357970000|2020-12-07 16:19:30|29844.9|29844.9|29857.07|29857.07|29858.1|29858.1|29844.9|29844.9|0
1607358000000|2020-12-07 16:20:00|29850.99|29850.99|29846.68|29846.68|29850.99|29850.99|29844.9|29844.9|0
1607358020000|2020-12-07 16:20:20|29848.46|29848.46|29848.46|29848.46|29848.46|29848.46|29848.46|29848.46|0
1607358040000|2020-12-07 16:20:40|29852.76|29852.76|29857.07|29857.07|29857.07|29857.07|29852.76|29852.76|0
1607358070000|2020-12-07 16:21:10|29861.38|29861.38|29861.38|29861.38|29861.38|29861.38|29861.38|29861.38|0
1607358100000|2020-12-07 16:21:40|29865.68|29865.68|29852.76|29852.76|29865.68|29865.68|29852.76|29852.76|0
1607358110000|2020-12-07 16:21:50|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|0
1607358120000|2020-12-07 16:22:00|29846.68|29846.68|29850.99|29850.99|29850.99|29850.99|29846.68|29846.68|0
1607358130000|2020-12-07 16:22:10|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|0
1607358140000|2020-12-07 16:22:20|29852.76|29852.76|29850.99|29850.99|29852.76|29852.76|29850.99|29850.99|0
1607358150000|2020-12-07 16:22:30|29852.76|29852.76|29852.76|29852.76|29852.76|29852.76|29852.76|29852.76|0
1607358160000|2020-12-07 16:22:40|29848.46|29848.46|29848.46|29848.46|29848.46|29848.46|29848.46|29848.46|0
1607358170000|2020-12-07 16:22:50|29852.76|29852.76|29852.76|29852.76|29852.76|29852.76|29852.76|29852.76|0
1607358200000|2020-12-07 16:23:20|29857.07|29857.07|29857.07|29857.07|29857.07|29857.07|29857.07|29857.07|0
1607358220000|2020-12-07 16:23:40|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|0
1607358240000|2020-12-07 16:24:00|29857.07|29857.07|29857.07|29857.07|29857.07|29857.07|29857.07|29857.07|0
1607358250000|2020-12-07 16:24:10|29855.29|29855.29|29855.29|29855.29|29855.29|29855.29|29855.29|29855.29|0
1607358260000|2020-12-07 16:24:20|29857.07|29857.07|29852.76|29852.76|29857.07|29857.07|29852.76|29852.76|0
1607358270000|2020-12-07 16:24:30|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|0
1607358290000|2020-12-07 16:24:50|29855.29|29855.29|29850.99|29850.99|29855.29|29855.29|29850.99|29850.99|0
1607358300000|2020-12-07 16:25:00|29852.76|29852.76|29854.54|29854.54|29854.54|29854.54|29852.76|29852.76|0
1607358310000|2020-12-07 16:25:10|29850.23|29850.23|29852.01|29852.01|29852.01|29852.01|29850.23|29850.23|0
1607358330000|2020-12-07 16:25:30|29856.32|29856.32|29856.32|29856.32|29856.32|29856.32|29856.32|29856.32|0
1607358340000|2020-12-07 16:25:40|29852.01|29852.01|29852.01|29852.01|29856.32|29856.32|29852.01|29852.01|0
1607358350000|2020-12-07 16:25:50|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|0
1607358370000|2020-12-07 16:26:10|29845.93|29845.93|29848.46|29848.46|29848.46|29848.46|29842.37|29842.37|0
1607358400000|2020-12-07 16:26:40|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|0
1607358410000|2020-12-07 16:26:50|29845.93|29845.93|29847.71|29847.71|29847.71|29847.71|29845.93|29845.93|0
1607358420000|2020-12-07 16:27:00|29845.93|29845.93|29850.23|29850.23|29854.54|29854.54|29845.93|29845.93|0
1607358430000|2020-12-07 16:27:10|29852.01|29852.01|29847.71|29847.71|29852.01|29852.01|29847.71|29847.71|0
1607358450000|2020-12-07 16:27:30|29852.01|29852.01|29854.54|29854.54|29854.54|29854.54|29850.23|29850.23|0
1607358480000|2020-12-07 16:28:00|29856.32|29856.32|29856.32|29856.32|29856.32|29856.32|29856.32|29856.32|0
1607358490000|2020-12-07 16:28:10|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|0
1607358510000|2020-12-07 16:28:30|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|29858.85|0
1607358530000|2020-12-07 16:28:50|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|0
1607358540000|2020-12-07 16:29:00|29852.76|29852.76|29854.54|29854.54|29854.54|29854.54|29848.46|29848.46|0
1607358570000|2020-12-07 16:29:30|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|29850.23|0
1607358580000|2020-12-07 16:29:40|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|29854.54|0
1607358590000|2020-12-07 16:29:50|29856.32|29856.32|29854.54|29854.54|29862.4|29862.4|29854.54|29854.54|0
1607415300000|2020-12-08 08:15:00|29848.73|29848.73|29858.1|29858.1|29858.1|29858.1|29845.18|29845.18|0
1607415330000|2020-12-08 08:15:30|29862.4|29862.4|29872.79|29872.79|29872.79|29872.79|29862.4|29862.4|0
1607415340000|2020-12-08 08:15:40|29877.1|29877.1|29888.24|29888.24|29888.24|29888.24|29875.32|29875.32|0
1607415350000|2020-12-08 08:15:50|29883.93|29883.93|29883.93|29883.93|29883.93|29883.93|29883.93|29883.93|0
1607415360000|2020-12-08 08:16:00|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|29879.63|0
1607415370000|2020-12-08 08:16:10|29883.18|29883.18|29870.26|29870.26|29883.18|29883.18|29870.26|29870.26|0
1607415380000|2020-12-08 08:16:20|29861.65|29861.65|29861.65|29861.65|29865.96|29865.96|29861.65|29861.65|0
1607415390000|2020-12-08 08:16:30|29870.26|29870.26|29870.26|29870.26|29870.26|29870.26|29870.26|29870.26|0
1607415400000|2020-12-08 08:16:40|29866.71|29866.71|29864.93|29864.93|29866.71|29866.71|29864.93|29864.93|0
1607415420000|2020-12-08 08:17:00|29861.38|29861.38|29859.6|29859.6|29861.38|29861.38|29859.6|29859.6|0
1607415430000|2020-12-08 08:17:10|29868.21|29868.21|29868.21|29868.21|29868.21|29868.21|29868.21|29868.21|0
1607415440000|2020-12-08 08:17:20|29872.52|29872.52|29876.82|29876.82|29876.82|29876.82|29872.52|29872.52|0
1607415460000|2020-12-08 08:17:40|29889.74|29889.74|29889.74|29889.74|29889.74|29889.74|29889.74|29889.74|0
1607415470000|2020-12-08 08:17:50|29881.13|29881.13|29868.21|29868.21|29881.13|29881.13|29868.21|29868.21|0
1607415490000|2020-12-08 08:18:10|29863.9|29863.9|29872.52|29872.52|29872.52|29872.52|29859.6|29859.6|0
1607415500000|2020-12-08 08:18:20|29881.13|29881.13|29876.82|29876.82|29881.13|29881.13|29876.82|29876.82|0
1607415510000|2020-12-08 08:18:30|29863.9|29863.9|29863.9|29863.9|29863.9|29863.9|29863.9|29863.9|0
1607415520000|2020-12-08 08:18:40|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|29850.99|0
1607415530000|2020-12-08 08:18:50|29855.29|29855.29|29855.29|29855.29|29855.29|29855.29|29855.29|29855.29|0
1607415550000|2020-12-08 08:19:10|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|0
1607415560000|2020-12-08 08:19:20|29845.65|29845.65|29832.73|29832.73|29845.65|29845.65|29832.73|29832.73|0
1607415570000|2020-12-08 08:19:30|29830.96|29830.96|29832.73|29832.73|29832.73|29832.73|29830.96|29830.96|0
1607415590000|2020-12-08 08:19:50|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|29849.96|0
1607415600000|2020-12-08 08:20:00|29851.74|29851.74|29838.82|29838.82|29851.74|29851.74|29838.82|29838.82|0
1607415610000|2020-12-08 08:20:10|29834.51|29834.51|29830.21|29830.21|29834.51|29834.51|29830.21|29830.21|0
1607415620000|2020-12-08 08:20:20|29834.51|29834.51|29860.35|29860.35|29860.35|29860.35|29834.51|29834.51|0
1607415640000|2020-12-08 08:20:40|29868.96|29868.96|29876.82|29876.82|29876.82|29876.82|29868.96|29868.96|0
1607415650000|2020-12-08 08:20:50|29881.13|29881.13|29881.13|29881.13|29881.13|29881.13|29881.13|29881.13|0
1607415660000|2020-12-08 08:21:00|29868.21|29868.21|29881.13|29881.13|29881.13|29881.13|29868.21|29868.21|0
1607415670000|2020-12-08 08:21:10|29872.52|29872.52|29881.13|29881.13|29881.13|29881.13|29872.52|29872.52|0
1607415680000|2020-12-08 08:21:20|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|29863.9|29863.9|0
1607415690000|2020-12-08 08:21:30|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|0
1607415710000|2020-12-08 08:21:50|29877.58|29877.58|29881.88|29881.88|29881.88|29881.88|29877.58|29877.58|0
1607415720000|2020-12-08 08:22:00|29868.96|29868.96|29864.66|29864.66|29868.96|29868.96|29864.66|29864.66|0
1607415730000|2020-12-08 08:22:10|29873.27|29873.27|29877.58|29877.58|29886.19|29886.19|29873.27|29873.27|0
1607415740000|2020-12-08 08:22:20|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|0
1607415750000|2020-12-08 08:22:30|29873.27|29873.27|29873.27|29873.27|29873.27|29873.27|29873.27|29873.27|0
1607415760000|2020-12-08 08:22:40|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|0
1607415770000|2020-12-08 08:22:50|29864.66|29864.66|29864.66|29864.66|29864.66|29864.66|29864.66|29864.66|0
1607415780000|2020-12-08 08:23:00|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|29868.96|0
1607415790000|2020-12-08 08:23:10|29873.27|29873.27|29867.94|29867.94|29873.27|29873.27|29867.94|29867.94|0
1607415810000|2020-12-08 08:23:30|29859.32|29859.32|29857.55|29857.55|29859.32|29859.32|29857.55|29857.55|0
1607415820000|2020-12-08 08:23:40|29866.16|29866.16|29861.85|29861.85|29866.16|29866.16|29861.85|29861.85|0
1607415840000|2020-12-08 08:24:00|29866.16|29866.16|29866.16|29866.16|29866.16|29866.16|29866.16|29866.16|0
1607415850000|2020-12-08 08:24:10|29883.38|29883.38|29885.16|29885.16|29887.69|29887.69|29883.38|29883.38|0
1607415860000|2020-12-08 08:24:20|29880.86|29880.86|29885.16|29885.16|29885.16|29885.16|29880.86|29880.86|0
1607415870000|2020-12-08 08:24:30|29889.47|29889.47|29898.08|29898.08|29898.08|29898.08|29885.16|29885.16|0
1607415880000|2020-12-08 08:24:40|29893.77|29893.77|29880.86|29880.86|29893.77|29893.77|29880.86|29880.86|0
1607415890000|2020-12-08 08:24:50|29889.47|29889.47|29888.72|29888.72|29900.88|29900.88|29886.94|29886.94|0
1607415920000|2020-12-08 08:25:20|29884.41|29884.41|29875.8|29875.8|29884.41|29884.41|29875.8|29875.8|0
1607415940000|2020-12-08 08:25:40|29871.49|29871.49|29874.77|29874.77|29880.1|29880.1|29871.49|29871.49|0
1607415950000|2020-12-08 08:25:50|29857.55|29857.55|29844.63|29844.63|29857.55|29857.55|29844.63|29844.63|0
1607415960000|2020-12-08 08:26:00|29849.96|29849.96|29849.96|29849.96|29851.74|29851.74|29849.96|29849.96|0
1607415970000|2020-12-08 08:26:10|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|0
1607415980000|2020-12-08 08:26:20|29860.35|29860.35|29862.13|29862.13|29862.13|29862.13|29860.35|29860.35|0
1607415990000|2020-12-08 08:26:30|29863.9|29863.9|29863.9|29863.9|29863.9|29863.9|29863.9|29863.9|0
1607416010000|2020-12-08 08:26:50|29859.6|29859.6|29863.9|29863.9|29863.9|29863.9|29859.6|29859.6|0
1607416020000|2020-12-08 08:27:00|29862.13|29862.13|29862.13|29862.13|29862.13|29862.13|29862.13|29862.13|0
1607416030000|2020-12-08 08:27:10|29860.35|29860.35|29873.27|29873.27|29873.27|29873.27|29860.35|29860.35|0
1607416050000|2020-12-08 08:27:30|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|29878.6|0
1607416060000|2020-12-08 08:27:40|29865.68|29865.68|29865.68|29865.68|29865.68|29865.68|29865.68|29865.68|0
1607416070000|2020-12-08 08:27:50|29861.38|29861.38|29861.38|29861.38|29861.38|29861.38|29861.38|29861.38|0
1607416090000|2020-12-08 08:28:10|29857.82|29857.82|29857.82|29857.82|29857.82|29857.82|29857.82|29857.82|0
1607416100000|2020-12-08 08:28:20|29853.51|29853.51|29853.51|29853.51|29853.51|29853.51|29853.51|29853.51|0
1607416110000|2020-12-08 08:28:30|29857.82|29857.82|29857.82|29857.82|29857.82|29857.82|29857.82|29857.82|0
1607416140000|2020-12-08 08:29:00|29849.21|29849.21|29849.21|29849.21|29849.21|29849.21|29849.21|29849.21|0
1607416160000|2020-12-08 08:29:20|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|29847.43|0
1607416190000|2020-12-08 08:29:50|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|29851.74|0
1607416200000|2020-12-08 08:30:00|29860.35|29860.35|29860.35|29860.35|29860.35|29860.35|29860.35|29860.35|0
1607416210000|2020-12-08 08:30:10|29868.96|29868.96|29881.88|29881.88|29881.88|29881.88|29868.96|29868.96|0
1607416220000|2020-12-08 08:30:20|29886.19|29886.19|29886.19|29886.19|29886.19|29886.19|29886.19|29886.19|0
1607416280000|2020-12-08 08:31:20|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|0
1607416300000|2020-12-08 08:31:40|29886.19|29886.19|29886.19|29886.19|29886.19|29886.19|29886.19|29886.19|0
1607416350000|2020-12-08 08:32:30|29847.43|29847.43|29873.27|29873.27|29881.88|29881.88|29847.43|29847.43|0
1607416360000|2020-12-08 08:32:40|29877.58|29877.58|29868.96|29868.96|29877.58|29877.58|29868.96|29868.96|0
1607416380000|2020-12-08 08:33:00|29856.04|29856.04|29864.66|29864.66|29864.66|29864.66|29856.04|29856.04|0
1607416390000|2020-12-08 08:33:10|29873.27|29873.27|29867.94|29867.94|29873.27|29873.27|29867.94|29867.94|0
1607416400000|2020-12-08 08:33:20|29880.86|29880.86|29880.86|29880.86|29880.86|29880.86|29880.86|29880.86|0
1607416410000|2020-12-08 08:33:30|29882.63|29882.63|29882.63|29882.63|29882.63|29882.63|29882.63|29882.63|0
1607416420000|2020-12-08 08:33:40|29886.94|29886.94|29893.02|29893.02|29893.02|29893.02|29886.94|29886.94|0
1607416430000|2020-12-08 08:33:50|29897.33|29897.33|29893.02|29893.02|29897.33|29897.33|29893.02|29893.02|0
1607416440000|2020-12-08 08:34:00|29889.47|29889.47|29885.16|29885.16|29889.47|29889.47|29885.16|29885.16|0
1607416480000|2020-12-08 08:34:40|29898.08|29898.08|29898.08|29898.08|29898.08|29898.08|29898.08|29898.08|0
1607416500000|2020-12-08 08:35:00|29893.77|29893.77|29893.77|29893.77|29893.77|29893.77|29893.77|29893.77|0
1607416520000|2020-12-08 08:35:20|29889.47|29889.47|29885.16|29885.16|29889.47|29889.47|29885.16|29885.16|0
1607416530000|2020-12-08 08:35:30|29880.86|29880.86|29879.08|29879.08|29880.86|29880.86|29879.08|29879.08|0
1607416580000|2020-12-08 08:36:20|29892|29892|29882.36|29882.36|29892|29892|29882.36|29882.36|0
1607416600000|2020-12-08 08:36:40|29885.91|29885.91|29885.91|29885.91|29885.91|29885.91|29885.91|29885.91|0
1607416620000|2020-12-08 08:37:00|29890.22|29890.22|29890.22|29890.22|29890.22|29890.22|29890.22|29890.22|0
1607416670000|2020-12-08 08:37:50|29892|29892|29900.61|29900.61|29900.61|29900.61|29892|29892|0
1607416700000|2020-12-08 08:38:20|29892|29892|29887.69|29887.69|29892|29892|29887.69|29887.69|0
1607416710000|2020-12-08 08:38:30|29885.91|29885.91|29885.91|29885.91|29885.91|29885.91|29885.91|29885.91|0
1607416760000|2020-12-08 08:39:20|29903.14|29903.14|29903.14|29903.14|29903.14|29903.14|29903.14|29903.14|0
1607416780000|2020-12-08 08:39:40|29904.92|29904.92|29902.39|29902.39|29904.92|29904.92|29900.61|29900.61|0
1607416790000|2020-12-08 08:39:50|29906.69|29906.69|29906.69|29906.69|29906.69|29906.69|29906.69|29906.69|0
1607416800000|2020-12-08 08:40:00|29904.92|29904.92|29903.14|29903.14|29904.92|29904.92|29903.14|29903.14|0
1607416820000|2020-12-08 08:40:20|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|0
1607416830000|2020-12-08 08:40:30|29906.69|29906.69|29912.78|29912.78|29917.08|29917.08|29906.69|29906.69|0
1607416850000|2020-12-08 08:40:50|29911|29911|29911|29911|29911|29911|29911|29911|0
1607416860000|2020-12-08 08:41:00|29902.39|29902.39|29898.08|29898.08|29902.39|29902.39|29898.08|29898.08|0
1607416920000|2020-12-08 08:42:00|29872.24|29872.24|29870.47|29870.47|29872.24|29872.24|29870.47|29870.47|0
1607416930000|2020-12-08 08:42:10|29872.24|29872.24|29872.24|29872.24|29872.24|29872.24|29872.24|29872.24|0
1607416940000|2020-12-08 08:42:20|29863.63|29863.63|29861.85|29861.85|29863.63|29863.63|29861.85|29861.85|0
1607417050000|2020-12-08 08:44:10|29866.16|29866.16|29866.16|29866.16|29866.16|29866.16|29866.16|29866.16|0
1607417100000|2020-12-08 08:45:00|29864.38|29864.38|29864.38|29864.38|29864.38|29864.38|29864.38|29864.38|0
1607417110000|2020-12-08 08:45:10|29860.08|29860.08|29855.77|29855.77|29860.08|29860.08|29855.77|29855.77|0
1607417120000|2020-12-08 08:45:20|29853.99|29853.99|29852.21|29852.21|29853.99|29853.99|29852.21|29852.21|0
1607417160000|2020-12-08 08:46:00|29839.29|29839.29|29832.19|29832.19|29839.29|29839.29|29832.19|29832.19|0
1607417180000|2020-12-08 08:46:20|29830.41|29830.41|29804.57|29804.57|29830.41|29830.41|29804.57|29804.57|0
1607417200000|2020-12-08 08:46:40|29795.96|29795.96|29795.96|29795.96|29795.96|29795.96|29795.96|29795.96|0
1607417220000|2020-12-08 08:47:00|29792.4|29792.4|29777.71|29777.71|29792.4|29792.4|29777.71|29777.71|0
1607417240000|2020-12-08 08:47:20|29782.01|29782.01|29782.01|29782.01|29782.01|29782.01|29782.01|29782.01|0
1607417250000|2020-12-08 08:47:30|29786.32|29786.32|29786.32|29786.32|29786.32|29786.32|29786.32|29786.32|0
1607417260000|2020-12-08 08:47:40|29782.01|29782.01|29782.01|29782.01|29782.01|29782.01|29782.01|29782.01|0
1607417280000|2020-12-08 08:48:00|29785.57|29785.57|29789.12|29789.12|29789.12|29789.12|29785.57|29785.57|0
1607417290000|2020-12-08 08:48:10|29791.65|29791.65|29791.65|29791.65|29791.65|29791.65|29791.65|29791.65|0
1607417300000|2020-12-08 08:48:20|29789.87|29789.87|29776.95|29776.95|29789.87|29789.87|29776.95|29776.95|0
1607417310000|2020-12-08 08:48:30|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|0
1607417320000|2020-12-08 08:48:40|29783.79|29783.79|29783.79|29783.79|29783.79|29783.79|29783.79|29783.79|0
1607417330000|2020-12-08 08:48:50|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|29785.57|0
1607417340000|2020-12-08 08:49:00|29789.12|29789.12|29789.12|29789.12|29789.12|29789.12|29789.12|29789.12|0
1607417350000|2020-12-08 08:49:10|29787.34|29787.34|29790.9|29790.9|29790.9|29790.9|29787.34|29787.34|0
1607417380000|2020-12-08 08:49:40|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|0
1607417400000|2020-12-08 08:50:00|29803.82|29803.82|29799.51|29799.51|29803.82|29803.82|29799.51|29799.51|0
1607417430000|2020-12-08 08:50:30|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|29795.21|0
1607417450000|2020-12-08 08:50:50|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|0
1607417460000|2020-12-08 08:51:00|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|0
1607417490000|2020-12-08 08:51:30|29805.6|29805.6|29805.6|29805.6|29805.6|29805.6|29805.6|29805.6|0
1607417500000|2020-12-08 08:51:40|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|29803.82|0
1607417510000|2020-12-08 08:51:50|29805.6|29805.6|29805.6|29805.6|29805.6|29805.6|29805.6|29805.6|0
1607417520000|2020-12-08 08:52:00|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|29802.04|0
1607417530000|2020-12-08 08:52:10|29803.82|29803.82|29807.37|29807.37|29807.37|29807.37|29803.82|29803.82|0
1607417580000|2020-12-08 08:53:00|29805.6|29805.6|29803.82|29803.82|29805.6|29805.6|29803.82|29803.82|0
1607417590000|2020-12-08 08:53:10|29805.6|29805.6|29805.6|29805.6|29807.37|29807.37|29805.6|29805.6|0
1607417620000|2020-12-08 08:53:40|29809.15|29809.15|29809.15|29809.15|29810.93|29810.93|29809.15|29809.15|0
1607417630000|2020-12-08 08:53:50|29807.37|29807.37|29807.37|29807.37|29807.37|29807.37|29807.37|29807.37|0
1607417640000|2020-12-08 08:54:00|29805.6|29805.6|29803.82|29803.82|29805.6|29805.6|29803.82|29803.82|0
1607417670000|2020-12-08 08:54:30|29795.21|29795.21|29780.51|29780.51|29795.21|29795.21|29780.51|29780.51|0
1607417690000|2020-12-08 08:54:50|29771.9|29771.9|29771.9|29771.9|29771.9|29771.9|29771.9|29771.9|0
1607417740000|2020-12-08 08:55:40|29770.12|29770.12|29771.9|29771.9|29771.9|29771.9|29768.34|29768.34|0
1607417790000|2020-12-08 08:56:30|29768.34|29768.34|29770.87|29770.87|29775.18|29775.18|29766.56|29766.56|0
1607417810000|2020-12-08 08:56:50|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|0
1607417820000|2020-12-08 08:57:00|29762.26|29762.26|29762.26|29762.26|29762.26|29762.26|29762.26|29762.26|0
1607417870000|2020-12-08 08:57:50|29749.34|29749.34|29749.34|29749.34|29749.34|29749.34|29749.34|29749.34|0
1607417890000|2020-12-08 08:58:10|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|0
1607417940000|2020-12-08 08:59:00|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|0
1607417960000|2020-12-08 08:59:20|29751.87|29751.87|29751.87|29751.87|29751.87|29751.87|29751.87|29751.87|0
1607417980000|2020-12-08 08:59:40|29756.17|29756.17|29756.17|29756.17|29756.17|29756.17|29756.17|29756.17|0
1607418010000|2020-12-08 09:00:10|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|0
1607418030000|2020-12-08 09:00:30|29767.32|29767.32|29767.32|29767.32|29767.32|29767.32|29767.32|29767.32|0
1607418070000|2020-12-08 09:01:10|29758.7|29758.7|29758.7|29758.7|29758.7|29758.7|29758.7|29758.7|0
1607418080000|2020-12-08 09:01:20|29756.93|29756.93|29748.31|29748.31|29756.93|29756.93|29744.01|29744.01|0
1607418100000|2020-12-08 09:01:40|29751.87|29751.87|29757.95|29757.95|29757.95|29757.95|29751.87|29751.87|0
1607418110000|2020-12-08 09:01:50|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|0
1607418150000|2020-12-08 09:02:30|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|29775.18|0
1607418190000|2020-12-08 09:03:10|29770.87|29770.87|29762.26|29762.26|29770.87|29770.87|29762.26|29762.26|0
1607418200000|2020-12-08 09:03:20|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|29770.87|0
1607418290000|2020-12-08 09:04:50|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|0
1607418300000|2020-12-08 09:05:00|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|29764.79|0
1607418310000|2020-12-08 09:05:10|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|0
1607418320000|2020-12-08 09:05:20|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|0
1607418330000|2020-12-08 09:05:30|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|29754.4|0
1607418360000|2020-12-08 09:06:00|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|0
1607418370000|2020-12-08 09:06:10|29761.23|29761.23|29763.01|29763.01|29763.01|29763.01|29761.23|29761.23|0
1607418400000|2020-12-08 09:06:40|29758.7|29758.7|29758.7|29758.7|29758.7|29758.7|29758.7|29758.7|0
1607418410000|2020-12-08 09:06:50|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|29763.01|0
1607418420000|2020-12-08 09:07:00|29761.23|29761.23|29761.23|29761.23|29761.23|29761.23|29761.23|29761.23|0
1607418460000|2020-12-08 09:07:40|29763.01|29763.01|29754.4|29754.4|29763.01|29763.01|29754.4|29754.4|0
1607418470000|2020-12-08 09:07:50|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|29750.09|0
1607418500000|2020-12-08 09:08:20|29751.87|29751.87|29755.42|29755.42|29755.42|29755.42|29751.87|29751.87|0
1607418510000|2020-12-08 09:08:30|29753.65|29753.65|29755.42|29755.42|29755.42|29755.42|29753.65|29753.65|0
1607418520000|2020-12-08 09:08:40|29757.2|29757.2|29757.2|29757.2|29757.2|29757.2|29757.2|29757.2|0
1607418530000|2020-12-08 09:08:50|29761.51|29761.51|29761.51|29761.51|29761.51|29761.51|29761.51|29761.51|0
1607418540000|2020-12-08 09:09:00|29759.73|29759.73|29742.5|29742.5|29759.73|29759.73|29742.5|29742.5|0
1607418590000|2020-12-08 09:09:50|29740.73|29740.73|29740.73|29740.73|29740.73|29740.73|29740.73|29740.73|0
1607418620000|2020-12-08 09:10:20|29742.5|29742.5|29742.5|29742.5|29742.5|29742.5|29742.5|29742.5|0
1607418640000|2020-12-08 09:10:40|29740.73|29740.73|29745.03|29745.03|29745.03|29745.03|29740.73|29740.73|0
1607418670000|2020-12-08 09:11:10|29746.81|29746.81|29751.12|29751.12|29751.12|29751.12|29746.81|29746.81|0
1607418680000|2020-12-08 09:11:20|29749.34|29749.34|29749.34|29749.34|29749.34|29749.34|29749.34|29749.34|0
1607418690000|2020-12-08 09:11:30|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|29745.03|0
1607418700000|2020-12-08 09:11:40|29743.25|29743.25|29745.03|29745.03|29745.03|29745.03|29743.25|29743.25|0
1607418720000|2020-12-08 09:12:00|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|0
1607418750000|2020-12-08 09:12:30|29757.95|29757.95|29762.26|29762.26|29762.26|29762.26|29757.95|29757.95|0
1607418760000|2020-12-08 09:12:40|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|29766.56|0
1607418780000|2020-12-08 09:13:00|29764.79|29764.79|29761.23|29761.23|29764.79|29764.79|29761.23|29761.23|0
1607418790000|2020-12-08 09:13:10|29765.54|29765.54|29761.23|29761.23|29765.54|29765.54|29761.23|29761.23|0
1607418800000|2020-12-08 09:13:20|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|29759.45|0
1607418820000|2020-12-08 09:13:40|29763.76|29763.76|29763.76|29763.76|29763.76|29763.76|29763.76|29763.76|0
1607418840000|2020-12-08 09:14:00|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|0
1607418850000|2020-12-08 09:14:10|29764.51|29764.51|29764.51|29764.51|29764.51|29764.51|29764.51|29764.51|0
1607418880000|2020-12-08 09:14:40|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|29760.21|0
1607418890000|2020-12-08 09:14:50|29758.43|29758.43|29750.57|29750.57|29758.43|29758.43|29750.57|29750.57|0
1607418910000|2020-12-08 09:15:10|29754.87|29754.87|29754.87|29754.87|29754.87|29754.87|29754.87|29754.87|0
1607418920000|2020-12-08 09:15:20|29759.18|29759.18|29763.49|29763.49|29763.49|29763.49|29759.18|29759.18|0
1607418950000|2020-12-08 09:15:50|29767.79|29767.79|29767.79|29767.79|29767.79|29767.79|29767.79|29767.79|0
1607418960000|2020-12-08 09:16:00|29766.01|29766.01|29766.01|29766.01|29766.01|29766.01|29766.01|29766.01|0
1607418970000|2020-12-08 09:16:10|29770.32|29770.32|29770.32|29770.32|29770.32|29770.32|29770.32|29770.32|0
1607418990000|2020-12-08 09:16:30|29774.63|29774.63|29778.93|29778.93|29778.93|29778.93|29774.63|29774.63|0
1607419010000|2020-12-08 09:16:50|29770.32|29770.32|29766.01|29766.01|29770.32|29770.32|29766.01|29766.01|0
1607419020000|2020-12-08 09:17:00|29762.46|29762.46|29762.46|29762.46|29762.46|29762.46|29762.46|29762.46|0
1607419050000|2020-12-08 09:17:30|29760.68|29760.68|29758.9|29758.9|29760.68|29760.68|29758.9|29758.9|0
1607419060000|2020-12-08 09:17:40|29760.68|29760.68|29730.54|29730.54|29760.68|29760.68|29730.54|29730.54|0
1607419080000|2020-12-08 09:18:00|29734.84|29734.84|29730.54|29730.54|29734.84|29734.84|29730.54|29730.54|0
1607419100000|2020-12-08 09:18:20|29721.93|29721.93|29722.68|29722.68|29726.23|29726.23|29721.93|29721.93|0
1607419120000|2020-12-08 09:18:40|29714.06|29714.06|29716.59|29716.59|29716.59|29716.59|29712.29|29712.29|0
1607419130000|2020-12-08 09:18:50|29720.9|29720.9|29725.21|29725.21|29725.21|29725.21|29720.9|29720.9|0
1607419140000|2020-12-08 09:19:00|29716.59|29716.59|29716.59|29716.59|29716.59|29716.59|29716.59|29716.59|0
1607419170000|2020-12-08 09:19:30|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|0
1607419180000|2020-12-08 09:19:40|29721.93|29721.93|29720.15|29720.15|29721.93|29721.93|29720.15|29720.15|0
1607419200000|2020-12-08 09:20:00|29716.59|29716.59|29697.59|29697.59|29716.59|29716.59|29697.59|29697.59|0
1607419210000|2020-12-08 09:20:10|29706.2|29706.2|29701.9|29701.9|29706.2|29706.2|29701.9|29701.9|0
1607419240000|2020-12-08 09:20:40|29710.51|29710.51|29710.51|29710.51|29710.51|29710.51|29710.51|29710.51|0
1607419250000|2020-12-08 09:20:50|29708.73|29708.73|29708.73|29708.73|29708.73|29708.73|29708.73|29708.73|0
1607419270000|2020-12-08 09:21:10|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|29706.95|0
1607419300000|2020-12-08 09:21:40|29702.65|29702.65|29711.26|29711.26|29711.26|29711.26|29702.65|29702.65|0
1607419310000|2020-12-08 09:21:50|29715.57|29715.57|29715.57|29715.57|29719.87|29719.87|29715.57|29715.57|0
1607419320000|2020-12-08 09:22:00|29711.26|29711.26|29711.26|29711.26|29711.26|29711.26|29711.26|29711.26|0
1607419370000|2020-12-08 09:22:50|29707.71|29707.71|29709.48|29709.48|29709.48|29709.48|29707.71|29707.71|0
1607419390000|2020-12-08 09:23:10|29718.1|29718.1|29728.49|29728.49|29728.49|29728.49|29718.1|29718.1|0
1607419410000|2020-12-08 09:23:30|29724.18|29724.18|29719.87|29719.87|29724.18|29724.18|29719.87|29719.87|0
1607419420000|2020-12-08 09:23:40|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|0
1607419460000|2020-12-08 09:24:20|29728.49|29728.49|29724.18|29724.18|29728.49|29728.49|29724.18|29724.18|0
1607419500000|2020-12-08 09:25:00|29727.73|29727.73|29723.43|29723.43|29727.73|29727.73|29723.43|29723.43|0
1607419510000|2020-12-08 09:25:10|29725.21|29725.21|29725.21|29725.21|29725.21|29725.21|29725.21|29725.21|0
1607419520000|2020-12-08 09:25:20|29723.43|29723.43|29726.98|29726.98|29726.98|29726.98|29723.43|29723.43|0
1607419540000|2020-12-08 09:25:40|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|0
1607419560000|2020-12-08 09:26:00|29735.6|29735.6|29735.6|29735.6|29739.9|29739.9|29735.6|29735.6|0
1607419570000|2020-12-08 09:26:10|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|0
1607419580000|2020-12-08 09:26:20|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|0
1607419600000|2020-12-08 09:26:40|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|0
1607419620000|2020-12-08 09:27:00|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|0
1607419730000|2020-12-08 09:28:50|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|0
1607419740000|2020-12-08 09:29:00|29735.6|29735.6|29733.82|29733.82|29735.6|29735.6|29733.82|29733.82|0
1607419800000|2020-12-08 09:30:00|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|29729.51|0
1607419810000|2020-12-08 09:30:10|29725.96|29725.96|29725.21|29725.21|29725.96|29725.96|29721.65|29721.65|0
1607419830000|2020-12-08 09:30:30|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|0
1607419850000|2020-12-08 09:30:50|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|29718.37|0
1607419870000|2020-12-08 09:31:10|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|29731.29|0
1607419880000|2020-12-08 09:31:20|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|29735.6|0
1607419890000|2020-12-08 09:31:30|29739.9|29739.9|29731.29|29731.29|29739.9|29739.9|29731.29|29731.29|0
1607419910000|2020-12-08 09:31:50|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|29739.9|0
1607419960000|2020-12-08 09:32:40|29735.6|29735.6|29744.21|29744.21|29744.21|29744.21|29735.6|29735.6|0
1607419970000|2020-12-08 09:32:50|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|0
1607419990000|2020-12-08 09:33:10|29744.21|29744.21|29744.21|29744.21|29744.21|29744.21|29744.21|29744.21|0
1607420000000|2020-12-08 09:33:20|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|0
1607420020000|2020-12-08 09:33:40|29739.9|29739.9|29744.21|29744.21|29748.51|29748.51|29739.9|29739.9|0
1607420040000|2020-12-08 09:34:00|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|29748.51|0
1607420050000|2020-12-08 09:34:10|29744.21|29744.21|29744.21|29744.21|29744.21|29744.21|29744.21|29744.21|0
1607420070000|2020-12-08 09:34:30|29742.43|29742.43|29742.43|29742.43|29742.43|29742.43|29742.43|29742.43|0
1607420080000|2020-12-08 09:34:40|29740.65|29740.65|29742.43|29742.43|29742.43|29742.43|29740.65|29740.65|0
1607420110000|2020-12-08 09:35:10|29746.74|29746.74|29746.74|29746.74|29746.74|29746.74|29746.74|29746.74|0
1607420130000|2020-12-08 09:35:30|29742.43|29742.43|29738.12|29738.12|29742.43|29742.43|29738.12|29738.12|0
1607420140000|2020-12-08 09:35:40|29742.43|29742.43|29738.12|29738.12|29742.43|29742.43|29738.12|29738.12|0
1607420150000|2020-12-08 09:35:50|29742.43|29742.43|29742.43|29742.43|29742.43|29742.43|29738.12|29738.12|0
1607420160000|2020-12-08 09:36:00|29738.12|29738.12|29738.12|29738.12|29738.12|29738.12|29738.12|29738.12|0
1607420180000|2020-12-08 09:36:20|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29732.04|29732.04|0
1607420200000|2020-12-08 09:36:40|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|0
1607420210000|2020-12-08 09:36:50|29736.35|29736.35|29756.38|29756.38|29756.38|29756.38|29736.35|29736.35|0
1607420220000|2020-12-08 09:37:00|29752.07|29752.07|29756.38|29756.38|29756.38|29756.38|29752.07|29752.07|0
1607420240000|2020-12-08 09:37:20|29730.54|29730.54|29730.54|29730.54|29730.54|29730.54|29730.54|29730.54|0
1607420290000|2020-12-08 09:38:10|29728.76|29728.76|29728.76|29728.76|29728.76|29728.76|29728.76|29728.76|0
1607420320000|2020-12-08 09:38:40|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|0
1607420350000|2020-12-08 09:39:10|29728.76|29728.76|29726.98|29726.98|29728.76|29728.76|29726.98|29726.98|0
1607420360000|2020-12-08 09:39:20|29725.21|29725.21|29726.98|29726.98|29726.98|29726.98|29725.21|29725.21|0
1607420370000|2020-12-08 09:39:30|29731.29|29731.29|29726.98|29726.98|29731.29|29731.29|29726.98|29726.98|0
1607420390000|2020-12-08 09:39:50|29731.29|29731.29|29735.6|29735.6|29735.6|29735.6|29731.29|29731.29|0
1607420410000|2020-12-08 09:40:10|29737.37|29737.37|29737.37|29737.37|29737.37|29737.37|29737.37|29737.37|0
1607420430000|2020-12-08 09:40:30|29739.15|29739.15|29739.15|29739.15|29739.15|29739.15|29739.15|29739.15|0
1607420440000|2020-12-08 09:40:40|29734.84|29734.84|29734.84|29734.84|29734.84|29734.84|29734.84|29734.84|0
1607420450000|2020-12-08 09:40:50|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|29733.07|0
1607420510000|2020-12-08 09:41:50|29728.76|29728.76|29728.76|29728.76|29728.76|29728.76|29728.76|29728.76|0
1607420520000|2020-12-08 09:42:00|29726.98|29726.98|29731.29|29731.29|29731.29|29731.29|29726.98|29726.98|0
1607420540000|2020-12-08 09:42:20|29733.07|29733.07|29726.23|29726.23|29733.07|29733.07|29724.45|29724.45|0
1607420570000|2020-12-08 09:42:50|29728.01|29728.01|29728.01|29728.01|29728.01|29728.01|29728.01|29728.01|0
1607420630000|2020-12-08 09:43:50|29729.79|29729.79|29728.01|29728.01|29729.79|29729.79|29728.01|29728.01|0
1607420660000|2020-12-08 09:44:20|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|0
1607420670000|2020-12-08 09:44:30|29730.54|29730.54|29730.54|29730.54|29730.54|29730.54|29730.54|29730.54|0
1607420680000|2020-12-08 09:44:40|29721.93|29721.93|29721.93|29721.93|29721.93|29721.93|29721.93|29721.93|0
1607420690000|2020-12-08 09:44:50|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|0
1607420720000|2020-12-08 09:45:20|29724.45|29724.45|29724.45|29724.45|29724.45|29724.45|29724.45|29724.45|0
1607420780000|2020-12-08 09:46:20|29728.76|29728.76|29733.07|29733.07|29734.84|29734.84|29728.76|29728.76|0
1607420800000|2020-12-08 09:46:40|29728.76|29728.76|29733.07|29733.07|29733.07|29733.07|29724.45|29724.45|0
1607420810000|2020-12-08 09:46:50|29724.45|29724.45|29724.45|29724.45|29728.76|29728.76|29724.45|29724.45|0
1607420820000|2020-12-08 09:47:00|29728.76|29728.76|29733.07|29733.07|29733.07|29733.07|29728.76|29728.76|0
1607420830000|2020-12-08 09:47:10|29724.45|29724.45|29731.29|29731.29|29737.37|29737.37|29724.45|29724.45|0
1607420870000|2020-12-08 09:47:50|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|29726.98|0
1607420890000|2020-12-08 09:48:10|29722.68|29722.68|29722.68|29722.68|29722.68|29722.68|29722.68|29722.68|0
1607420900000|2020-12-08 09:48:20|29718.37|29718.37|29714.82|29714.82|29718.37|29718.37|29714.82|29714.82|0
1607420910000|2020-12-08 09:48:30|29716.59|29716.59|29716.59|29716.59|29716.59|29716.59|29716.59|29716.59|0
1607420920000|2020-12-08 09:48:40|29714.82|29714.82|29714.82|29714.82|29714.82|29714.82|29714.82|29714.82|0
1607420960000|2020-12-08 09:49:20|29719.12|29719.12|29720.9|29720.9|29720.9|29720.9|29719.12|29719.12|0
1607420980000|2020-12-08 09:49:40|29725.21|29725.21|29729.51|29729.51|29729.51|29729.51|29725.21|29725.21|0
1607421030000|2020-12-08 09:50:30|29727.73|29727.73|29727.73|29727.73|29727.73|29727.73|29727.73|29727.73|0
1607421040000|2020-12-08 09:50:40|29723.43|29723.43|29727.73|29727.73|29727.73|29727.73|29723.43|29723.43|0
1607421050000|2020-12-08 09:50:50|29732.04|29732.04|29736.35|29736.35|29736.35|29736.35|29732.04|29732.04|0
1607421070000|2020-12-08 09:51:10|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|29740.65|0
1607421080000|2020-12-08 09:51:20|29744.96|29744.96|29749.27|29749.27|29753.57|29753.57|29744.96|29744.96|0
1607421090000|2020-12-08 09:51:30|29753.57|29753.57|29753.57|29753.57|29753.57|29753.57|29753.57|29753.57|0
1607421110000|2020-12-08 09:51:50|29749.27|29749.27|29751.04|29751.04|29751.04|29751.04|29749.27|29749.27|0
1607421150000|2020-12-08 09:52:30|29749.27|29749.27|29744.96|29744.96|29749.27|29749.27|29740.65|29740.65|0
1607421160000|2020-12-08 09:52:40|29749.27|29749.27|29749.27|29749.27|29749.27|29749.27|29749.27|29749.27|0
1607421180000|2020-12-08 09:53:00|29744.96|29744.96|29744.96|29744.96|29744.96|29744.96|29744.96|29744.96|0
1607421250000|2020-12-08 09:54:10|29732.04|29732.04|29732.04|29732.04|29732.04|29732.04|29732.04|29732.04|0
1607421320000|2020-12-08 09:55:20|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|29736.35|0
1607421340000|2020-12-08 09:55:40|29740.65|29740.65|29744.96|29744.96|29744.96|29744.96|29740.65|29740.65|0
1607421350000|2020-12-08 09:55:50|29749.27|29749.27|29749.27|29749.27|29749.27|29749.27|29749.27|29749.27|0
1607421360000|2020-12-08 09:56:00|29751.04|29751.04|29749.27|29749.27|29751.04|29751.04|29749.27|29749.27|0
1607421370000|2020-12-08 09:56:10|29751.04|29751.04|29757.13|29757.13|29757.13|29757.13|29751.04|29751.04|0
1607421380000|2020-12-08 09:56:20|29761.43|29761.43|29761.43|29761.43|29761.43|29761.43|29761.43|29761.43|0
1607421420000|2020-12-08 09:57:00|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|29765.74|0
1607421470000|2020-12-08 09:57:50|29763.96|29763.96|29762.19|29762.19|29763.96|29763.96|29762.19|29762.19|0
1607421490000|2020-12-08 09:58:10|29757.88|29757.88|29753.57|29753.57|29757.88|29757.88|29744.96|29744.96|0
1607421520000|2020-12-08 09:58:40|29757.88|29757.88|29756.1|29756.1|29757.88|29757.88|29756.1|29756.1|0
1607421550000|2020-12-08 09:59:10|29743.18|29743.18|29743.18|29743.18|29743.18|29743.18|29743.18|29743.18|0
1607421610000|2020-12-08 10:00:10|29738.88|29738.88|29738.88|29738.88|29738.88|29738.88|29738.88|29738.88|0
1607421620000|2020-12-08 10:00:20|29734.57|29734.57|29738.88|29738.88|29738.88|29738.88|29734.57|29734.57|0
1607421630000|2020-12-08 10:00:30|29734.57|29734.57|29731.01|29731.01|29734.57|29734.57|29731.01|29731.01|0
1607421650000|2020-12-08 10:00:50|29726.71|29726.71|29722.4|29722.4|29726.71|29726.71|29722.4|29722.4|0
1607421660000|2020-12-08 10:01:00|29724.18|29724.18|29716.32|29716.32|29724.18|29724.18|29716.32|29716.32|0
1607421690000|2020-12-08 10:01:30|29718.1|29718.1|29701.62|29701.62|29718.1|29718.1|29701.62|29701.62|0
1607421700000|2020-12-08 10:01:40|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|29697.32|0
1607421710000|2020-12-08 10:01:50|29693.76|29693.76|29695.54|29695.54|29695.54|29695.54|29693.76|29693.76|0
1607421720000|2020-12-08 10:02:00|29691.23|29691.23|29691.23|29691.23|29691.23|29691.23|29691.23|29691.23|0
1607421750000|2020-12-08 10:02:30|29686.93|29686.93|29678.31|29678.31|29686.93|29686.93|29678.31|29678.31|0
1607421760000|2020-12-08 10:02:40|29682.62|29682.62|29682.62|29682.62|29682.62|29682.62|29682.62|29682.62|0
1607421780000|2020-12-08 10:03:00|29680.84|29680.84|29667.92|29667.92|29680.84|29680.84|29666.15|29666.15|0
1607421820000|2020-12-08 10:03:40|29655|29655|29666.15|29666.15|29667.92|29667.92|29655|29655|0
1607421840000|2020-12-08 10:04:00|29670.45|29670.45|29680.84|29680.84|29685.15|29685.15|29670.45|29670.45|0
1607421850000|2020-12-08 10:04:10|29679.06|29679.06|29679.06|29679.06|29679.06|29679.06|29679.06|29679.06|0
1607421880000|2020-12-08 10:04:40|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|0
1607421890000|2020-12-08 10:04:50|29664.37|29664.37|29664.37|29664.37|29664.37|29664.37|29664.37|29664.37|0
1607421910000|2020-12-08 10:05:10|29660.06|29660.06|29660.06|29660.06|29660.06|29660.06|29660.06|29660.06|0
1607421920000|2020-12-08 10:05:20|29658.28|29658.28|29658.28|29658.28|29658.28|29658.28|29658.28|29658.28|0
1607421930000|2020-12-08 10:05:30|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|0
1607421980000|2020-12-08 10:06:20|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|0
1607421990000|2020-12-08 10:06:30|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|29666.9|0
1607422010000|2020-12-08 10:06:50|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|29675.51|0
1607422040000|2020-12-08 10:07:20|29679.82|29679.82|29688.43|29688.43|29688.43|29688.43|29679.82|29679.82|0
1607422050000|2020-12-08 10:07:30|29690.21|29690.21|29690.21|29690.21|29690.21|29690.21|29690.21|29690.21|0
1607422060000|2020-12-08 10:07:40|29685.9|29685.9|29685.9|29685.9|29685.9|29685.9|29685.9|29685.9|0
1607422080000|2020-12-08 10:08:00|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|0
1607422090000|2020-12-08 10:08:10|29681.59|29681.59|29690.21|29690.21|29690.21|29690.21|29681.59|29681.59|0
1607422110000|2020-12-08 10:08:30|29681.59|29681.59|29681.59|29681.59|29681.59|29681.59|29681.59|29681.59|0
1607422120000|2020-12-08 10:08:40|29699.84|29699.84|29696.29|29696.29|29699.84|29699.84|29696.29|29696.29|0
1607422130000|2020-12-08 10:08:50|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|0
1607422170000|2020-12-08 10:09:30|29691.98|29691.98|29696.29|29696.29|29696.29|29696.29|29691.98|29691.98|0
1607422200000|2020-12-08 10:10:00|29691.98|29691.98|29691.98|29691.98|29691.98|29691.98|29691.98|29691.98|0
1607422250000|2020-12-08 10:10:50|29683.37|29683.37|29683.37|29683.37|29683.37|29683.37|29683.37|29683.37|0
1607422310000|2020-12-08 10:11:50|29696.29|29696.29|29696.29|29696.29|29696.29|29696.29|29696.29|29696.29|0
1607422340000|2020-12-08 10:12:20|29687.68|29687.68|29679.06|29679.06|29687.68|29687.68|29679.06|29679.06|0
1607422410000|2020-12-08 10:13:30|29683.37|29683.37|29683.37|29683.37|29683.37|29683.37|29683.37|29683.37|0
1607422460000|2020-12-08 10:14:20|29679.82|29679.82|29666.9|29666.9|29679.82|29679.82|29666.9|29666.9|0
1607422500000|2020-12-08 10:15:00|29663.34|29663.34|29663.34|29663.34|29663.34|29663.34|29663.34|29663.34|0
1607422520000|2020-12-08 10:15:20|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1607422580000|2020-12-08 10:16:20|29676.26|29676.26|29680.57|29680.57|29680.57|29680.57|29676.26|29676.26|0
1607422630000|2020-12-08 10:17:10|29676.26|29676.26|29676.26|29676.26|29676.26|29676.26|29676.26|29676.26|0
1607422640000|2020-12-08 10:17:20|29674.48|29674.48|29674.48|29674.48|29674.48|29674.48|29674.48|29674.48|0
1607422650000|2020-12-08 10:17:30|29670.18|29670.18|29659.79|29659.79|29670.18|29670.18|29659.79|29659.79|0
1607422710000|2020-12-08 10:18:30|29655.48|29655.48|29655.48|29655.48|29655.48|29655.48|29651.17|29651.17|0
1607422720000|2020-12-08 10:18:40|29651.17|29651.17|29655.48|29655.48|29655.48|29655.48|29651.17|29651.17|0
1607422770000|2020-12-08 10:19:30|29651.17|29651.17|29651.17|29651.17|29651.17|29651.17|29651.17|29651.17|0
1607422800000|2020-12-08 10:20:00|29655.48|29655.48|29655.48|29655.48|29655.48|29655.48|29655.48|29655.48|0
1607422810000|2020-12-08 10:20:10|29664.09|29664.09|29664.09|29664.09|29664.09|29664.09|29664.09|29664.09|0
1607422850000|2020-12-08 10:20:50|29655.48|29655.48|29664.09|29664.09|29664.09|29664.09|29655.48|29655.48|0
1607422930000|2020-12-08 10:22:10|29662.32|29662.32|29664.09|29664.09|29664.09|29664.09|29662.32|29662.32|0
1607422940000|2020-12-08 10:22:20|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|0
1607422980000|2020-12-08 10:23:00|29669.43|29669.43|29669.43|29669.43|29669.43|29669.43|29669.43|29669.43|0
1607423030000|2020-12-08 10:23:50|29678.04|29678.04|29690.96|29690.96|29690.96|29690.96|29678.04|29678.04|0
1607423060000|2020-12-08 10:24:20|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|29686.65|0
1607423100000|2020-12-08 10:25:00|29682.34|29682.34|29669.43|29669.43|29682.34|29682.34|29669.43|29669.43|0
1607423110000|2020-12-08 10:25:10|29673.73|29673.73|29678.04|29678.04|29678.04|29678.04|29673.73|29673.73|0
1607423130000|2020-12-08 10:25:30|29673.73|29673.73|29673.73|29673.73|29673.73|29673.73|29673.73|29673.73|0
1607423240000|2020-12-08 10:27:20|29671.95|29671.95|29667.65|29667.65|29671.95|29671.95|29667.65|29667.65|0
1607423260000|2020-12-08 10:27:40|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1607423270000|2020-12-08 10:27:50|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|0
1607423300000|2020-12-08 10:28:20|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1607423310000|2020-12-08 10:28:30|29680.57|29680.57|29676.26|29676.26|29680.57|29680.57|29676.26|29676.26|0
1607423340000|2020-12-08 10:29:00|29671.95|29671.95|29674.48|29674.48|29676.26|29676.26|29671.95|29671.95|0
1607423420000|2020-12-08 10:30:20|29683.1|29683.1|29683.1|29683.1|29683.1|29683.1|29683.1|29683.1|0
1607423470000|2020-12-08 10:31:10|29684.87|29684.87|29688.43|29688.43|29688.43|29688.43|29684.87|29684.87|0
1607423480000|2020-12-08 10:31:20|29690.21|29690.21|29690.21|29690.21|29690.21|29690.21|29690.21|29690.21|0
1607423500000|2020-12-08 10:31:40|29688.43|29688.43|29686.65|29686.65|29688.43|29688.43|29686.65|29686.65|0
1607423520000|2020-12-08 10:32:00|29682.34|29682.34|29686.65|29686.65|29686.65|29686.65|29682.34|29682.34|0
1607423540000|2020-12-08 10:32:20|29673.73|29673.73|29673.73|29673.73|29673.73|29673.73|29673.73|29673.73|0
1607423580000|2020-12-08 10:33:00|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1607423600000|2020-12-08 10:33:20|29670.18|29670.18|29671.95|29671.95|29671.95|29671.95|29670.18|29670.18|0
1607423610000|2020-12-08 10:33:30|29676.26|29676.26|29676.26|29676.26|29676.26|29676.26|29676.26|29676.26|0
1607423640000|2020-12-08 10:34:00|29680.57|29680.57|29680.57|29680.57|29680.57|29680.57|29680.57|29680.57|0
1607423700000|2020-12-08 10:35:00|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1607423710000|2020-12-08 10:35:10|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|29659.04|0
1607423780000|2020-12-08 10:36:20|29654.73|29654.73|29654.73|29654.73|29654.73|29654.73|29654.73|29654.73|0
1607423810000|2020-12-08 10:36:50|29650.42|29650.42|29650.42|29650.42|29650.42|29650.42|29650.42|29650.42|0
1607423840000|2020-12-08 10:37:20|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|29648.65|0
1607423860000|2020-12-08 10:37:40|29644.34|29644.34|29644.34|29644.34|29644.34|29644.34|29644.34|29644.34|0
1607423870000|2020-12-08 10:37:50|29642.56|29642.56|29642.56|29642.56|29642.56|29642.56|29642.56|29642.56|0
1607423900000|2020-12-08 10:38:20|29640.78|29640.78|29636.48|29636.48|29640.78|29640.78|29636.48|29636.48|0
1607423910000|2020-12-08 10:38:30|29623.56|29623.56|29625.34|29625.34|29625.34|29625.34|29623.56|29623.56|0
1607423940000|2020-12-08 10:39:00|29621.03|29621.03|29621.03|29621.03|29621.03|29621.03|29621.03|29621.03|0
1607423960000|2020-12-08 10:39:20|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|29622.81|0
1607423980000|2020-12-08 10:39:40|29627.11|29627.11|29622.81|29622.81|29627.11|29627.11|29622.81|29622.81|0
1607423990000|2020-12-08 10:39:50|29631.42|29631.42|29631.42|29631.42|29631.42|29631.42|29631.42|29631.42|0
1607424000000|2020-12-08 10:40:00|29633.2|29633.2|29648.92|29648.92|29648.92|29648.92|29633.2|29633.2|0
1607424010000|2020-12-08 10:40:10|29650.7|29650.7|29656.78|29656.78|29656.78|29656.78|29650.7|29650.7|0
1607424020000|2020-12-08 10:40:20|29661.09|29661.09|29661.09|29661.09|29661.09|29661.09|29661.09|29661.09|0
1607424030000|2020-12-08 10:40:30|29656.78|29656.78|29656.78|29656.78|29656.78|29656.78|29656.78|29656.78|0
1607424050000|2020-12-08 10:40:50|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|29660.34|0
1607424070000|2020-12-08 10:41:10|29662.11|29662.11|29662.11|29662.11|29662.11|29662.11|29662.11|29662.11|0
1607424080000|2020-12-08 10:41:20|29663.89|29663.89|29665.67|29665.67|29665.67|29665.67|29663.89|29663.89|0
1607424090000|2020-12-08 10:41:30|29669.97|29669.97|29669.97|29669.97|29669.97|29669.97|29669.97|29669.97|0
1607424110000|2020-12-08 10:41:50|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|29674.28|0
1607424150000|2020-12-08 10:42:30|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|29678.59|0
1607424180000|2020-12-08 10:43:00|29680.36|29680.36|29680.36|29680.36|29680.36|29680.36|29680.36|29680.36|0
1607424190000|2020-12-08 10:43:10|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|29682.14|0
1607424240000|2020-12-08 10:44:00|29683.92|29683.92|29660.61|29660.61|29683.92|29683.92|29660.61|29660.61|0
1607424250000|2020-12-08 10:44:10|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|0
1607424260000|2020-12-08 10:44:20|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|29660.61|0
1607424270000|2020-12-08 10:44:30|29662.39|29662.39|29662.39|29662.39|29662.39|29662.39|29662.39|29662.39|0
1607424280000|2020-12-08 10:44:40|29664.17|29664.17|29664.17|29664.17|29664.17|29664.17|29664.17|29664.17|0
1607424320000|2020-12-08 10:45:20|29655.55|29655.55|29655.55|29655.55|29655.55|29655.55|29655.55|29655.55|0
1607424330000|2020-12-08 10:45:30|29652|29652|29650.22|29650.22|29652|29652|29650.22|29650.22|0
1607424350000|2020-12-08 10:45:50|29637.3|29637.3|29637.3|29637.3|29637.3|29637.3|29637.3|29637.3|0
1607424360000|2020-12-08 10:46:00|29633|29633|29628.69|29628.69|29633|29633|29628.69|29628.69|0
1607424370000|2020-12-08 10:46:10|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|0
1607424460000|2020-12-08 10:47:40|29605.38|29605.38|29603.6|29603.6|29605.38|29605.38|29601.82|29601.82|0
1607424470000|2020-12-08 10:47:50|29607.91|29607.91|29607.91|29607.91|29607.91|29607.91|29607.91|29607.91|0
1607424480000|2020-12-08 10:48:00|29612.22|29612.22|29612.22|29612.22|29612.22|29612.22|29612.22|29612.22|0
1607424500000|2020-12-08 10:48:20|29620.83|29620.83|29622.61|29622.61|29622.61|29622.61|29620.83|29620.83|0
1607424530000|2020-12-08 10:48:50|29618.3|29618.3|29618.3|29618.3|29618.3|29618.3|29618.3|29618.3|0
1607424540000|2020-12-08 10:49:00|29616.52|29616.52|29616.52|29616.52|29616.52|29616.52|29616.52|29616.52|0
1607424590000|2020-12-08 10:49:50|29625.13|29625.13|29645.91|29645.91|29645.91|29645.91|29625.13|29625.13|0
1607424670000|2020-12-08 10:51:10|29650.22|29650.22|29654.53|29654.53|29654.53|29654.53|29650.22|29650.22|0
1607424710000|2020-12-08 10:51:50|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|29658.83|0
1607424750000|2020-12-08 10:52:30|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|0
1607424760000|2020-12-08 10:52:40|29671.75|29671.75|29676.06|29676.06|29676.06|29676.06|29671.75|29671.75|0
1607424770000|2020-12-08 10:52:50|29671.75|29671.75|29671.75|29671.75|29671.75|29671.75|29671.75|29671.75|0
1607424790000|2020-12-08 10:53:10|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|0
1607424810000|2020-12-08 10:53:30|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|29667.45|0
1607424850000|2020-12-08 10:54:10|29671.75|29671.75|29676.06|29676.06|29676.06|29676.06|29671.75|29671.75|0
1607424860000|2020-12-08 10:54:20|29684.67|29684.67|29684.67|29684.67|29684.67|29684.67|29684.67|29684.67|0
1607424910000|2020-12-08 10:55:10|29680.36|29680.36|29684.67|29684.67|29684.67|29684.67|29680.36|29680.36|0
1607424940000|2020-12-08 10:55:40|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|0
1607425000000|2020-12-08 10:56:40|29677.84|29677.84|29673.53|29673.53|29677.84|29677.84|29673.53|29673.53|0
1607425050000|2020-12-08 10:57:30|29675.31|29675.31|29681.39|29681.39|29681.39|29681.39|29675.31|29675.31|0
1607425060000|2020-12-08 10:57:40|29677.08|29677.08|29677.08|29677.08|29677.08|29677.08|29677.08|29677.08|0
1607425090000|2020-12-08 10:58:10|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|0
1607425140000|2020-12-08 10:59:00|29671|29671|29675.31|29675.31|29675.31|29675.31|29671|29671|0
1607425230000|2020-12-08 11:00:30|29671|29671|29669.22|29669.22|29671|29671|29662.11|29662.11|0
1607425260000|2020-12-08 11:01:00|29667.45|29667.45|29661.36|29661.36|29667.45|29667.45|29661.36|29661.36|0
1607425280000|2020-12-08 11:01:20|29659.58|29659.58|29661.36|29661.36|29661.36|29661.36|29659.58|29659.58|0
1607425290000|2020-12-08 11:01:30|29657.06|29657.06|29657.06|29657.06|29657.06|29657.06|29657.06|29657.06|0
1607425310000|2020-12-08 11:01:50|29652.75|29652.75|29652.75|29652.75|29652.75|29652.75|29652.75|29652.75|0
1607425370000|2020-12-08 11:02:50|29648.44|29648.44|29652.75|29652.75|29652.75|29652.75|29648.44|29648.44|0
1607425410000|2020-12-08 11:03:30|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|29661.36|0
1607425440000|2020-12-08 11:04:00|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|29657.81|0
1607425450000|2020-12-08 11:04:10|29661.36|29661.36|29662.39|29662.39|29663.14|29663.14|29656.3|29656.3|0
1607425490000|2020-12-08 11:04:50|29666.69|29666.69|29671|29671|29671|29671|29666.69|29666.69|0
1607425500000|2020-12-08 11:05:00|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|29675.31|0
1607425520000|2020-12-08 11:05:20|29677.08|29677.08|29682.42|29682.42|29682.42|29682.42|29677.08|29677.08|0
1607425550000|2020-12-08 11:05:50|29680.64|29680.64|29683.17|29683.17|29684.95|29684.95|29680.64|29680.64|0
1607425570000|2020-12-08 11:06:10|29691.78|29691.78|29687.47|29687.47|29691.78|29691.78|29687.47|29687.47|0
1607425580000|2020-12-08 11:06:20|29691.78|29691.78|29691.78|29691.78|29691.78|29691.78|29691.78|29691.78|0
1607425610000|2020-12-08 11:06:50|29696.09|29696.09|29699.64|29699.64|29699.64|29699.64|29696.09|29696.09|0
1607425620000|2020-12-08 11:07:00|29703.95|29703.95|29703.95|29703.95|29703.95|29703.95|29703.95|29703.95|0
1607425630000|2020-12-08 11:07:10|29699.64|29699.64|29699.64|29699.64|29699.64|29699.64|29699.64|29699.64|0
1607425640000|2020-12-08 11:07:20|29697.86|29697.86|29697.86|29697.86|29697.86|29697.86|29697.86|29697.86|0
1607425690000|2020-12-08 11:08:10|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|0
1607425700000|2020-12-08 11:08:20|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|29684.95|0
1607425720000|2020-12-08 11:08:40|29686.72|29686.72|29686.72|29686.72|29686.72|29686.72|29686.72|29686.72|0
1607425730000|2020-12-08 11:08:50|29682.42|29682.42|29680.64|29680.64|29682.42|29682.42|29680.64|29680.64|0
1607425750000|2020-12-08 11:09:10|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|0
1607425770000|2020-12-08 11:09:30|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|0
1607425850000|2020-12-08 11:10:50|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|0
1607425880000|2020-12-08 11:11:20|29679.89|29679.89|29679.89|29679.89|29679.89|29679.89|29679.89|29679.89|0
1607425920000|2020-12-08 11:12:00|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|0
1607425930000|2020-12-08 11:12:10|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|29673.8|0
1607425940000|2020-12-08 11:12:20|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|0
1607426010000|2020-12-08 11:13:30|29667.72|29667.72|29667.72|29667.72|29667.72|29667.72|29667.72|29667.72|0
1607426020000|2020-12-08 11:13:40|29672.03|29672.03|29676.33|29676.33|29676.33|29676.33|29672.03|29672.03|0
1607426030000|2020-12-08 11:13:50|29680.64|29680.64|29676.33|29676.33|29680.64|29680.64|29676.33|29676.33|0
1607426090000|2020-12-08 11:14:50|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|29680.64|0
1607426110000|2020-12-08 11:15:10|29682.42|29682.42|29685.97|29685.97|29685.97|29685.97|29682.42|29682.42|0
1607426140000|2020-12-08 11:15:40|29694.58|29694.58|29694.58|29694.58|29694.58|29694.58|29694.58|29694.58|0
1607426150000|2020-12-08 11:15:50|29703.2|29703.2|29703.2|29703.2|29703.2|29703.2|29703.2|29703.2|0
1607426180000|2020-12-08 11:16:20|29697.11|29697.11|29697.11|29697.11|29697.11|29697.11|29697.11|29697.11|0
1607426190000|2020-12-08 11:16:30|29692.81|29692.81|29692.81|29692.81|29692.81|29692.81|29692.81|29692.81|0
1607426240000|2020-12-08 11:17:20|29691.03|29691.03|29689.25|29689.25|29691.03|29691.03|29689.25|29689.25|0
1607426260000|2020-12-08 11:17:40|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|0
1607426340000|2020-12-08 11:19:00|29699.64|29699.64|29695.34|29695.34|29699.64|29699.64|29695.34|29695.34|0
1607426360000|2020-12-08 11:19:20|29691.78|29691.78|29691.78|29691.78|29691.78|29691.78|29691.78|29691.78|0
1607426440000|2020-12-08 11:20:40|29696.09|29696.09|29696.09|29696.09|29696.09|29696.09|29696.09|29696.09|0
1607426460000|2020-12-08 11:21:00|29702.17|29702.17|29705.73|29705.73|29705.73|29705.73|29702.17|29702.17|0
1607426470000|2020-12-08 11:21:10|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|29710.03|0
1607426480000|2020-12-08 11:21:20|29705.73|29705.73|29705.73|29705.73|29705.73|29705.73|29705.73|29705.73|0
1607426540000|2020-12-08 11:22:20|29702.17|29702.17|29703.95|29703.95|29703.95|29703.95|29702.17|29702.17|0
1607426560000|2020-12-08 11:22:40|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|29691.03|0
1607426600000|2020-12-08 11:23:20|29695.34|29695.34|29686.72|29686.72|29695.34|29695.34|29686.72|29686.72|0
1607426620000|2020-12-08 11:23:40|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|0
1607426630000|2020-12-08 11:23:50|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|0
1607426640000|2020-12-08 11:24:00|29691.03|29691.03|29686.72|29686.72|29691.03|29691.03|29686.72|29686.72|0
1607426650000|2020-12-08 11:24:10|29682.42|29682.42|29691.03|29691.03|29691.03|29691.03|29682.42|29682.42|0
1607426720000|2020-12-08 11:25:20|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|29682.42|0
1607426740000|2020-12-08 11:25:40|29688.5|29688.5|29700.67|29700.67|29700.67|29700.67|29688.5|29688.5|0
1607426780000|2020-12-08 11:26:20|29704.97|29704.97|29726.51|29726.51|29735.12|29735.12|29704.97|29704.97|0
1607426790000|2020-12-08 11:26:30|29722.2|29722.2|29726.51|29726.51|29726.51|29726.51|29722.2|29722.2|0
1607426800000|2020-12-08 11:26:40|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|0
1607426820000|2020-12-08 11:27:00|29739.43|29739.43|29736.9|29736.9|29741.2|29741.2|29736.9|29736.9|0
1607426880000|2020-12-08 11:28:00|29741.2|29741.2|29739.43|29739.43|29741.2|29741.2|29739.43|29739.43|0
1607426940000|2020-12-08 11:29:00|29730.81|29730.81|29735.12|29735.12|29735.12|29735.12|29730.81|29730.81|0
1607426950000|2020-12-08 11:29:10|29739.43|29739.43|29739.43|29739.43|29739.43|29739.43|29739.43|29739.43|0
1607426960000|2020-12-08 11:29:20|29748.04|29748.04|29777.43|29777.43|29777.43|29777.43|29748.04|29748.04|0
1607427000000|2020-12-08 11:30:00|29773.12|29773.12|29773.12|29773.12|29773.12|29773.12|29773.12|29773.12|0
1607427010000|2020-12-08 11:30:10|29781.74|29781.74|29794.66|29794.66|29794.66|29794.66|29781.74|29781.74|0
1607427030000|2020-12-08 11:30:30|29796.43|29796.43|29796.43|29796.43|29796.43|29796.43|29796.43|29796.43|0
1607427050000|2020-12-08 11:30:50|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|0
1607427060000|2020-12-08 11:31:00|29779.21|29779.21|29780.99|29780.99|29780.99|29780.99|29779.21|29779.21|0
1607427090000|2020-12-08 11:31:30|29776.68|29776.68|29776.68|29776.68|29776.68|29776.68|29776.68|29776.68|0
1607427120000|2020-12-08 11:32:00|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|29785.29|0
1607427180000|2020-12-08 11:33:00|29789.6|29789.6|29785.29|29785.29|29793.9|29793.9|29785.29|29785.29|0
1607427190000|2020-12-08 11:33:10|29789.6|29789.6|29789.6|29789.6|29789.6|29789.6|29789.6|29789.6|0
1607427200000|2020-12-08 11:33:20|29793.15|29793.15|29771.62|29771.62|29793.15|29793.15|29768.07|29768.07|0
1607427210000|2020-12-08 11:33:30|29784.54|29784.54|29788.85|29788.85|29788.85|29788.85|29784.54|29784.54|0
1607427250000|2020-12-08 11:34:10|29793.15|29793.15|29788.85|29788.85|29797.46|29797.46|29788.85|29788.85|0
1607427270000|2020-12-08 11:34:30|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|29787.07|0
1607427280000|2020-12-08 11:34:40|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|29793.15|0
1607427300000|2020-12-08 11:35:00|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|29797.46|0
1607427310000|2020-12-08 11:35:10|29788.85|29788.85|29788.85|29788.85|29788.85|29788.85|29788.85|29788.85|0
1607427330000|2020-12-08 11:35:30|29793.15|29793.15|29788.85|29788.85|29793.15|29793.15|29788.85|29788.85|0
1607427450000|2020-12-08 11:37:30|29790.62|29790.62|29800.26|29800.26|29800.26|29800.26|29790.62|29790.62|0
1607427460000|2020-12-08 11:37:40|29798.49|29798.49|29794.18|29794.18|29798.49|29798.49|29794.18|29794.18|0
1607427500000|2020-12-08 11:38:20|29792.4|29792.4|29792.4|29792.4|29792.4|29792.4|29792.4|29792.4|0
1607427520000|2020-12-08 11:38:40|29794.18|29794.18|29795.96|29795.96|29795.96|29795.96|29792.4|29792.4|0
1607427530000|2020-12-08 11:38:50|29794.18|29794.18|29794.18|29794.18|29794.18|29794.18|29794.18|29794.18|0
1607427570000|2020-12-08 11:39:30|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|29790.62|0
1607427580000|2020-12-08 11:39:40|29777.71|29777.71|29782.01|29782.01|29782.01|29782.01|29777.71|29777.71|0
1607427590000|2020-12-08 11:39:50|29786.32|29786.32|29786.32|29786.32|29786.32|29786.32|29786.32|29786.32|0
1607427620000|2020-12-08 11:40:20|29784.54|29784.54|29784.54|29784.54|29784.54|29784.54|29784.54|29784.54|0
1607427640000|2020-12-08 11:40:40|29780.99|29780.99|29780.99|29780.99|29780.99|29780.99|29780.99|29780.99|0
1607427700000|2020-12-08 11:41:40|29779.21|29779.21|29779.21|29779.21|29779.21|29779.21|29779.21|29779.21|0
1607427710000|2020-12-08 11:41:50|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|0
1607427720000|2020-12-08 11:42:00|29779.21|29779.21|29783.51|29783.51|29783.51|29783.51|29779.21|29779.21|0
1607427730000|2020-12-08 11:42:10|29774.9|29774.9|29779.21|29779.21|29779.21|29779.21|29774.9|29774.9|0
1607427790000|2020-12-08 11:43:10|29774.9|29774.9|29774.9|29774.9|29774.9|29774.9|29774.9|29774.9|0
1607427810000|2020-12-08 11:43:30|29773.12|29773.12|29773.12|29773.12|29773.12|29773.12|29773.12|29773.12|0
1607427840000|2020-12-08 11:44:00|29768.82|29768.82|29764.51|29764.51|29768.82|29768.82|29764.51|29764.51|0
1607427860000|2020-12-08 11:44:20|29755.9|29755.9|29755.9|29755.9|29755.9|29755.9|29755.9|29755.9|0
1607427910000|2020-12-08 11:45:10|29761.98|29761.98|29768.07|29768.07|29768.07|29768.07|29761.98|29761.98|0
1607427920000|2020-12-08 11:45:20|29771.62|29771.62|29775.93|29775.93|29775.93|29775.93|29771.62|29771.62|0
1607427930000|2020-12-08 11:45:30|29774.15|29774.15|29775.93|29775.93|29775.93|29775.93|29774.15|29774.15|0
1607427960000|2020-12-08 11:46:00|29796.71|29796.71|29801.01|29801.01|29809.63|29809.63|29796.71|29796.71|0
1607427970000|2020-12-08 11:46:10|29802.79|29802.79|29798.49|29798.49|29802.79|29802.79|29798.49|29798.49|0
1607427980000|2020-12-08 11:46:20|29789.87|29789.87|29789.87|29789.87|29789.87|29789.87|29789.87|29789.87|0
1607428010000|2020-12-08 11:46:50|29814.96|29814.96|29820.29|29820.29|29824.6|29824.6|29813.18|29813.18|0
1607428020000|2020-12-08 11:47:00|29818.51|29818.51|29800.26|29800.26|29818.51|29818.51|29800.26|29800.26|0
1607428030000|2020-12-08 11:47:10|29795.96|29795.96|29791.65|29791.65|29795.96|29795.96|29791.65|29791.65|0
1607428040000|2020-12-08 11:47:20|29795.96|29795.96|29795.96|29795.96|29795.96|29795.96|29787.34|29787.34|0
1607428050000|2020-12-08 11:47:30|29791.65|29791.65|29787.34|29787.34|29791.65|29791.65|29787.34|29787.34|0
1607428070000|2020-12-08 11:47:50|29800.26|29800.26|29800.26|29800.26|29800.26|29800.26|29800.26|29800.26|0
1607428080000|2020-12-08 11:48:00|29802.04|29802.04|29803.82|29803.82|29803.82|29803.82|29802.04|29802.04|0
1607428110000|2020-12-08 11:48:30|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|29799.51|0
1607428150000|2020-12-08 11:49:10|29784.82|29784.82|29784.82|29784.82|29784.82|29784.82|29784.82|29784.82|0
1607428160000|2020-12-08 11:49:20|29780.51|29780.51|29780.51|29780.51|29780.51|29780.51|29780.51|29780.51|0
1607428170000|2020-12-08 11:49:30|29778.73|29778.73|29778.73|29778.73|29778.73|29778.73|29778.73|29778.73|0
1607428180000|2020-12-08 11:49:40|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|29787.34|0
1607428200000|2020-12-08 11:50:00|29789.12|29789.12|29789.12|29789.12|29789.12|29789.12|29789.12|29789.12|0
1607428210000|2020-12-08 11:50:10|29790.9|29790.9|29795.21|29795.21|29795.21|29795.21|29790.9|29790.9|0
1607428230000|2020-12-08 11:50:30|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|29796.98|0
1607428270000|2020-12-08 11:51:10|29803.07|29803.07|29807.37|29807.37|29807.37|29807.37|29803.07|29803.07|0
1607428300000|2020-12-08 11:51:40|29809.15|29809.15|29810.93|29810.93|29810.93|29810.93|29809.15|29809.15|0
1607428310000|2020-12-08 11:51:50|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|29812.71|0
1607428350000|2020-12-08 11:52:30|29810.93|29810.93|29809.15|29809.15|29810.93|29810.93|29809.15|29809.15|0
1607428380000|2020-12-08 11:53:00|29805.6|29805.6|29814.21|29814.21|29814.21|29814.21|29805.6|29805.6|0
1607428420000|2020-12-08 11:53:40|29809.9|29809.9|29809.9|29809.9|29809.9|29809.9|29809.9|29809.9|0
1607428430000|2020-12-08 11:53:50|29814.21|29814.21|29809.9|29809.9|29814.21|29814.21|29809.9|29809.9|0
1607428460000|2020-12-08 11:54:20|29818.51|29818.51|29818.51|29818.51|29818.51|29818.51|29818.51|29818.51|0
1607428470000|2020-12-08 11:54:30|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|0
1607428490000|2020-12-08 11:54:50|29818.51|29818.51|29818.51|29818.51|29818.51|29818.51|29818.51|29818.51|0
1607428510000|2020-12-08 11:55:10|29816.74|29816.74|29816.74|29816.74|29816.74|29816.74|29816.74|29816.74|0
1607428520000|2020-12-08 11:55:20|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|0
1607428540000|2020-12-08 11:55:40|29806.35|29806.35|29814.96|29814.96|29814.96|29814.96|29806.35|29806.35|0
1607428550000|2020-12-08 11:55:50|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607428560000|2020-12-08 11:56:00|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|0
1607428570000|2020-12-08 11:56:10|29819.27|29819.27|29814.96|29814.96|29819.27|29819.27|29814.96|29814.96|0
1607428620000|2020-12-08 11:57:00|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|29813.18|0
1607428670000|2020-12-08 11:57:50|29814.96|29814.96|29816.74|29816.74|29816.74|29816.74|29814.96|29814.96|0
1607428680000|2020-12-08 11:58:00|29825.35|29825.35|29827.13|29827.13|29831.43|29831.43|29825.35|29825.35|0
1607428700000|2020-12-08 11:58:20|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|0
1607428720000|2020-12-08 11:58:40|29831.43|29831.43|29822.82|29822.82|29831.43|29831.43|29822.82|29822.82|0
1607428730000|2020-12-08 11:58:50|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|0
1607428740000|2020-12-08 11:59:00|29818.51|29818.51|29808.12|29808.12|29818.51|29818.51|29808.12|29808.12|0
1607428800000|2020-12-08 12:00:00|29816.74|29816.74|29822.82|29822.82|29822.82|29822.82|29816.74|29816.74|0
1607428880000|2020-12-08 12:01:20|29827.13|29827.13|29827.13|29827.13|29827.13|29827.13|29827.13|29827.13|0
1607428890000|2020-12-08 12:01:30|29823.57|29823.57|29813.18|29813.18|29823.57|29823.57|29813.18|29813.18|0
1607428910000|2020-12-08 12:01:50|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|29814.96|0
1607428920000|2020-12-08 12:02:00|29819.27|29819.27|29823.57|29823.57|29823.57|29823.57|29819.27|29819.27|0
1607428940000|2020-12-08 12:02:20|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607428950000|2020-12-08 12:02:30|29832.19|29832.19|29836.49|29836.49|29836.49|29836.49|29832.19|29832.19|0
1607428970000|2020-12-08 12:02:50|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1607428980000|2020-12-08 12:03:00|29830.41|29830.41|29832.19|29832.19|29832.19|29832.19|29830.41|29830.41|0
1607429030000|2020-12-08 12:03:50|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|0
1607429040000|2020-12-08 12:04:00|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607429060000|2020-12-08 12:04:20|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|0
1607429100000|2020-12-08 12:05:00|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607429160000|2020-12-08 12:06:00|29839.02|29839.02|29839.02|29839.02|29839.02|29839.02|29839.02|29839.02|0
1607429200000|2020-12-08 12:06:40|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|0
1607429220000|2020-12-08 12:07:00|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|0
1607429240000|2020-12-08 12:07:20|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|0
1607429250000|2020-12-08 12:07:30|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|0
1607429260000|2020-12-08 12:07:40|29828.63|29828.63|29832.94|29832.94|29832.94|29832.94|29828.63|29828.63|0
1607429280000|2020-12-08 12:08:00|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|0
1607429290000|2020-12-08 12:08:10|29832.94|29832.94|29841.55|29841.55|29841.55|29841.55|29832.94|29832.94|0
1607429300000|2020-12-08 12:08:20|29845.86|29845.86|29845.86|29845.86|29850.16|29850.16|29845.86|29845.86|0
1607429320000|2020-12-08 12:08:40|29841.55|29841.55|29837.24|29837.24|29841.55|29841.55|29837.24|29837.24|0
1607429370000|2020-12-08 12:09:30|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|0
1607429420000|2020-12-08 12:10:20|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|0
1607429440000|2020-12-08 12:10:40|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|0
1607429470000|2020-12-08 12:11:10|29828.63|29828.63|29822.55|29822.55|29828.63|29828.63|29822.55|29822.55|0
1607429500000|2020-12-08 12:11:40|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|0
1607429580000|2020-12-08 12:13:00|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|0
1607429630000|2020-12-08 12:13:50|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|0
1607429660000|2020-12-08 12:14:20|29822.55|29822.55|29822.55|29822.55|29822.55|29822.55|29822.55|29822.55|0
1607429690000|2020-12-08 12:14:50|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|29831.16|0
1607429700000|2020-12-08 12:15:00|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|29826.85|0
1607429760000|2020-12-08 12:16:00|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|0
1607429810000|2020-12-08 12:16:50|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|0
1607429820000|2020-12-08 12:17:00|29841.55|29841.55|29841.55|29841.55|29841.55|29841.55|29841.55|29841.55|0
1607429840000|2020-12-08 12:17:20|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|29832.94|0
1607429850000|2020-12-08 12:17:30|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|0
1607429890000|2020-12-08 12:18:10|29832.94|29832.94|29828.63|29828.63|29832.94|29832.94|29828.63|29828.63|0
1607429930000|2020-12-08 12:18:50|29824.32|29824.32|29824.32|29824.32|29824.32|29824.32|29824.32|29824.32|0
1607429960000|2020-12-08 12:19:20|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|0
1607430000000|2020-12-08 12:20:00|29823.3|29823.3|29824.32|29824.32|29824.32|29824.32|29818.99|29818.99|0
1607430010000|2020-12-08 12:20:10|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|29828.63|0
1607430030000|2020-12-08 12:20:30|29825.08|29825.08|29825.08|29825.08|29825.08|29825.08|29825.08|29825.08|0
1607430070000|2020-12-08 12:21:10|29829.38|29829.38|29829.38|29829.38|29829.38|29829.38|29829.38|29829.38|0
1607430080000|2020-12-08 12:21:20|29832.94|29832.94|29836.49|29836.49|29836.49|29836.49|29832.94|29832.94|0
1607430090000|2020-12-08 12:21:30|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|0
1607430180000|2020-12-08 12:23:00|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|0
1607430210000|2020-12-08 12:23:30|29849.41|29849.41|29849.41|29849.41|29849.41|29849.41|29849.41|29849.41|0
1607430260000|2020-12-08 12:24:20|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|0
1607430270000|2020-12-08 12:24:30|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607430330000|2020-12-08 12:25:30|29836.49|29836.49|29834.71|29834.71|29836.49|29836.49|29834.71|29834.71|0
1607430340000|2020-12-08 12:25:40|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|0
1607430350000|2020-12-08 12:25:50|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|29826.1|0
1607430360000|2020-12-08 12:26:00|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|0
1607430400000|2020-12-08 12:26:40|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1607430410000|2020-12-08 12:26:50|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|29830.41|0
1607430430000|2020-12-08 12:27:10|29834.71|29834.71|29834.71|29834.71|29834.71|29834.71|29834.71|29834.71|0
1607430440000|2020-12-08 12:27:20|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|29838.27|0
1607430460000|2020-12-08 12:27:40|29842.58|29842.58|29846.88|29846.88|29846.88|29846.88|29842.58|29842.58|0
1607430570000|2020-12-08 12:29:30|29845.1|29845.1|29843.33|29843.33|29845.1|29845.1|29843.33|29843.33|0
1607430580000|2020-12-08 12:29:40|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|0
1607430600000|2020-12-08 12:30:00|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607430640000|2020-12-08 12:30:40|29839.02|29839.02|29832.94|29832.94|29839.02|29839.02|29832.94|29832.94|0
1607430650000|2020-12-08 12:30:50|29834.71|29834.71|29832.94|29832.94|29837.24|29837.24|29832.94|29832.94|0
1607430660000|2020-12-08 12:31:00|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|29837.24|0
1607430700000|2020-12-08 12:31:40|29841.55|29841.55|29837.24|29837.24|29841.55|29841.55|29837.24|29837.24|0
1607430720000|2020-12-08 12:32:00|29833.69|29833.69|29833.69|29833.69|29833.69|29833.69|29833.69|29833.69|0
1607430730000|2020-12-08 12:32:10|29831.91|29831.91|29831.91|29831.91|29831.91|29831.91|29831.91|29831.91|0
1607430890000|2020-12-08 12:34:50|29844.83|29844.83|29846.61|29846.61|29846.61|29846.61|29844.83|29844.83|0
1607430900000|2020-12-08 12:35:00|29850.91|29850.91|29852.69|29852.69|29857|29857|29850.91|29850.91|0
1607430930000|2020-12-08 12:35:30|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|29835.47|0
1607430980000|2020-12-08 12:36:20|29831.16|29831.16|29829.38|29829.38|29831.16|29831.16|29827.6|29827.6|0
1607431010000|2020-12-08 12:36:50|29833.69|29833.69|29842.3|29842.3|29842.3|29842.3|29833.69|29833.69|0
1607431080000|2020-12-08 12:38:00|29844.08|29844.08|29848.38|29848.38|29848.38|29848.38|29844.08|29844.08|0
1607431090000|2020-12-08 12:38:10|29850.16|29850.16|29850.16|29850.16|29850.16|29850.16|29850.16|29850.16|0
1607431100000|2020-12-08 12:38:20|29854.47|29854.47|29854.47|29854.47|29854.47|29854.47|29854.47|29854.47|0
1607431110000|2020-12-08 12:38:30|29856.25|29856.25|29860.55|29860.55|29860.55|29860.55|29856.25|29856.25|0
1607431120000|2020-12-08 12:38:40|29862.33|29862.33|29872.72|29872.72|29872.72|29872.72|29862.33|29862.33|0
1607431130000|2020-12-08 12:38:50|29874.5|29874.5|29889.19|29889.19|29889.19|29889.19|29874.5|29874.5|0
1607431150000|2020-12-08 12:39:10|29893.5|29893.5|29893.5|29893.5|29893.5|29893.5|29893.5|29893.5|0
1607431160000|2020-12-08 12:39:20|29889.19|29889.19|29889.19|29889.19|29889.19|29889.19|29889.19|29889.19|0
1607431170000|2020-12-08 12:39:30|29884.89|29884.89|29880.58|29880.58|29884.89|29884.89|29880.58|29880.58|0
1607431200000|2020-12-08 12:40:00|29878.8|29878.8|29878.8|29878.8|29878.8|29878.8|29878.8|29878.8|0
1607431210000|2020-12-08 12:40:10|29874.5|29874.5|29874.5|29874.5|29874.5|29874.5|29874.5|29874.5|0
1607431230000|2020-12-08 12:40:30|29878.8|29878.8|29877.03|29877.03|29878.8|29878.8|29877.03|29877.03|0
1607431250000|2020-12-08 12:40:50|29872.72|29872.72|29872.72|29872.72|29872.72|29872.72|29872.72|29872.72|0
1607431260000|2020-12-08 12:41:00|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|0
1607431300000|2020-12-08 12:41:40|29859.8|29859.8|29858.02|29858.02|29859.8|29859.8|29858.02|29858.02|0
1607431310000|2020-12-08 12:41:50|29856.25|29856.25|29856.25|29856.25|29856.25|29856.25|29856.25|29856.25|0
1607431320000|2020-12-08 12:42:00|29860.55|29860.55|29860.55|29860.55|29860.55|29860.55|29860.55|29860.55|0
1607431350000|2020-12-08 12:42:30|29864.86|29864.86|29869.16|29869.16|29869.16|29869.16|29864.86|29864.86|0
1607431380000|2020-12-08 12:43:00|29875.25|29875.25|29879.55|29879.55|29879.55|29879.55|29875.25|29875.25|0
1607431480000|2020-12-08 12:44:40|29875.25|29875.25|29870.94|29870.94|29875.25|29875.25|29870.94|29870.94|0
1607431560000|2020-12-08 12:46:00|29875.25|29875.25|29879.55|29879.55|29879.55|29879.55|29875.25|29875.25|0
1607431570000|2020-12-08 12:46:10|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|0
1607431580000|2020-12-08 12:46:20|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|0
1607431600000|2020-12-08 12:46:40|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|0
1607431630000|2020-12-08 12:47:10|29886.39|29886.39|29886.39|29886.39|29886.39|29886.39|29886.39|29886.39|0
1607431650000|2020-12-08 12:47:30|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1607431660000|2020-12-08 12:47:40|29895|29895|29895|29895|29895|29895|29895|29895|0
1607431690000|2020-12-08 12:48:10|29896.78|29896.78|29896.78|29896.78|29896.78|29896.78|29896.78|29896.78|0
1607431720000|2020-12-08 12:48:40|29895|29895|29895|29895|29895|29895|29895|29895|0
1607431740000|2020-12-08 12:49:00|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1607431780000|2020-12-08 12:49:40|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|0
1607431800000|2020-12-08 12:50:00|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|0
1607431810000|2020-12-08 12:50:10|29871.69|29871.69|29871.69|29871.69|29871.69|29871.69|29871.69|29871.69|0
1607431830000|2020-12-08 12:50:30|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|0
1607431850000|2020-12-08 12:50:50|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|0
1607431880000|2020-12-08 12:51:20|29874.22|29874.22|29878.53|29878.53|29878.53|29878.53|29874.22|29874.22|0
1607431920000|2020-12-08 12:52:00|29880.31|29880.31|29890.7|29890.7|29890.7|29890.7|29880.31|29880.31|0
1607431930000|2020-12-08 12:52:10|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|0
1607431980000|2020-12-08 12:53:00|29890.7|29890.7|29886.39|29886.39|29890.7|29890.7|29886.39|29886.39|0
1607432010000|2020-12-08 12:53:30|29895|29895|29890.7|29890.7|29895|29895|29890.7|29890.7|0
1607432030000|2020-12-08 12:53:50|29899.31|29899.31|29899.31|29899.31|29899.31|29899.31|29899.31|29899.31|0
1607432040000|2020-12-08 12:54:00|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1607432080000|2020-12-08 12:54:40|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|29882.08|0
1607432090000|2020-12-08 12:54:50|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|0
1607432100000|2020-12-08 12:55:00|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|29873.47|0
1607432110000|2020-12-08 12:55:10|29871.69|29871.69|29867.39|29867.39|29871.69|29871.69|29867.39|29867.39|0
1607432130000|2020-12-08 12:55:30|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|0
1607432140000|2020-12-08 12:55:40|29857|29857|29857|29857|29857|29857|29857|29857|0
1607432160000|2020-12-08 12:56:00|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|0
1607432180000|2020-12-08 12:56:20|29850.91|29850.91|29850.91|29850.91|29850.91|29850.91|29850.91|29850.91|0
1607432200000|2020-12-08 12:56:40|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|29852.69|0
1607432220000|2020-12-08 12:57:00|29861.3|29861.3|29861.3|29861.3|29861.3|29861.3|29861.3|29861.3|0
1607432310000|2020-12-08 12:58:30|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|29869.92|0
1607432330000|2020-12-08 12:58:50|29859.53|29859.53|29859.53|29859.53|29859.53|29859.53|29859.53|29859.53|0
1607432350000|2020-12-08 12:59:10|29868.14|29868.14|29868.14|29868.14|29868.14|29868.14|29868.14|29868.14|0
1607432360000|2020-12-08 12:59:20|29872.44|29872.44|29872.44|29872.44|29872.44|29872.44|29872.44|29872.44|0
1607432370000|2020-12-08 12:59:30|29874.22|29874.22|29878.53|29878.53|29878.53|29878.53|29874.22|29874.22|0
1607432400000|2020-12-08 13:00:00|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|0
1607432480000|2020-12-08 13:01:20|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|29865.61|0
1607432510000|2020-12-08 13:01:50|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|29874.22|0
1607432520000|2020-12-08 13:02:00|29876|29876|29886.39|29886.39|29886.39|29886.39|29876|29876|0
1607432550000|2020-12-08 13:02:30|29888.17|29888.17|29888.17|29888.17|29888.17|29888.17|29888.17|29888.17|0
1607432670000|2020-12-08 13:04:30|29891.72|29891.72|29893.5|29893.5|29893.5|29893.5|29891.72|29891.72|0
1607432680000|2020-12-08 13:04:40|29897.81|29897.81|29913.53|29913.53|29913.53|29913.53|29897.81|29897.81|0
1607432690000|2020-12-08 13:04:50|29909.22|29909.22|29909.22|29909.22|29909.22|29909.22|29909.22|29909.22|0
1607432950000|2020-12-08 13:09:10|29911|29911|29925.7|29925.7|29925.7|29925.7|29911|29911|0
1607433000000|2020-12-08 13:10:00|29934.31|29934.31|29930|29930|29934.31|29934.31|29930|29930|0
1607433010000|2020-12-08 13:10:10|29942.92|29942.92|29942.92|29942.92|29942.92|29942.92|29942.92|29942.92|0
1607433050000|2020-12-08 13:10:50|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|0
1607433090000|2020-12-08 13:11:30|29938.62|29938.62|29942.92|29942.92|29942.92|29942.92|29938.62|29938.62|0
1607433100000|2020-12-08 13:11:40|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|29947.23|0
1607433150000|2020-12-08 13:12:30|29951.53|29951.53|29951.53|29951.53|29955.84|29955.84|29951.53|29951.53|0
1607433180000|2020-12-08 13:13:00|29955.84|29955.84|29955.84|29955.84|29955.84|29955.84|29955.84|29955.84|0
1607433200000|2020-12-08 13:13:20|29960.15|29960.15|29960.15|29960.15|29960.15|29960.15|29960.15|29960.15|0
1607433210000|2020-12-08 13:13:30|29964.45|29964.45|29964.45|29964.45|29964.45|29964.45|29964.45|29964.45|0
1607433240000|2020-12-08 13:14:00|29968.76|29968.76|29966.98|29966.98|29968.76|29968.76|29966.98|29966.98|0
1607433250000|2020-12-08 13:14:10|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|0
1607433270000|2020-12-08 13:14:30|29955.84|29955.84|29957.62|29957.62|29957.62|29957.62|29955.84|29955.84|0
1607433300000|2020-12-08 13:15:00|29966.23|29966.23|29975.87|29975.87|29975.87|29975.87|29966.23|29966.23|0
1607433310000|2020-12-08 13:15:10|29984.48|29984.48|29984.48|29984.48|29984.48|29984.48|29984.48|29984.48|0
1607433320000|2020-12-08 13:15:20|29986.26|29986.26|29986.26|29986.26|29986.26|29986.26|29986.26|29986.26|0
1607433340000|2020-12-08 13:15:40|29990.57|29990.57|29990.57|29990.57|29990.57|29990.57|29990.57|29990.57|0
1607433350000|2020-12-08 13:15:50|29981.95|29981.95|29963.7|29963.7|29981.95|29981.95|29963.7|29963.7|0
1607433360000|2020-12-08 13:16:00|29953.31|29953.31|29928.22|29928.22|29953.31|29953.31|29928.22|29928.22|0
1607433370000|2020-12-08 13:16:10|29919.61|29919.61|29916.06|29916.06|29922.14|29922.14|29903.14|29903.14|0
1607433380000|2020-12-08 13:16:20|29917.83|29917.83|29917.83|29917.83|29917.83|29917.83|29917.83|29917.83|0
1607433390000|2020-12-08 13:16:30|29916.06|29916.06|29916.06|29916.06|29928.98|29928.98|29916.06|29916.06|0
1607433400000|2020-12-08 13:16:40|29898.83|29898.83|29903.14|29903.14|29903.14|29903.14|29898.83|29898.83|0
1607433410000|2020-12-08 13:16:50|29907.44|29907.44|29907.44|29907.44|29907.44|29907.44|29907.44|29907.44|0
1607433420000|2020-12-08 13:17:00|29911|29911|29925.7|29925.7|29925.7|29925.7|29911|29911|0
1607433430000|2020-12-08 13:17:10|29917.08|29917.08|29915.31|29915.31|29917.08|29917.08|29915.31|29915.31|0
1607433440000|2020-12-08 13:17:20|29919.61|29919.61|29917.83|29917.83|29919.61|29919.61|29917.83|29917.83|0
1607433450000|2020-12-08 13:17:30|29913.53|29913.53|29913.53|29913.53|29913.53|29913.53|29913.53|29913.53|0
1607433460000|2020-12-08 13:17:40|29917.83|29917.83|29913.53|29913.53|29917.83|29917.83|29913.53|29913.53|0
1607433470000|2020-12-08 13:17:50|29917.83|29917.83|29922.14|29922.14|29922.14|29922.14|29917.83|29917.83|0
1607433480000|2020-12-08 13:18:00|29917.83|29917.83|29917.83|29917.83|29917.83|29917.83|29917.83|29917.83|0
1607433490000|2020-12-08 13:18:10|29922.14|29922.14|29922.14|29922.14|29922.14|29922.14|29922.14|29922.14|0
1607433500000|2020-12-08 13:18:20|29923.92|29923.92|29923.92|29923.92|29923.92|29923.92|29923.92|29923.92|0
1607433510000|2020-12-08 13:18:30|29922.14|29922.14|29922.14|29922.14|29922.14|29922.14|29922.14|29922.14|0
1607433530000|2020-12-08 13:18:50|29925.7|29925.7|29925.7|29925.7|29925.7|29925.7|29925.7|29925.7|0
1607433540000|2020-12-08 13:19:00|29921.39|29921.39|29925.7|29925.7|29925.7|29925.7|29921.39|29921.39|0
1607433550000|2020-12-08 13:19:10|29921.39|29921.39|29921.39|29921.39|29921.39|29921.39|29921.39|29921.39|0
1607433570000|2020-12-08 13:19:30|29917.08|29917.08|29917.08|29917.08|29917.08|29917.08|29917.08|29917.08|0
1607433580000|2020-12-08 13:19:40|29915.31|29915.31|29915.31|29915.31|29915.31|29915.31|29915.31|29915.31|0
1607433620000|2020-12-08 13:20:20|29911|29911|29906.69|29906.69|29911|29911|29906.69|29906.69|0
1607433660000|2020-12-08 13:21:00|29911|29911|29914.55|29914.55|29914.55|29914.55|29911|29911|0
1607433670000|2020-12-08 13:21:10|29916.33|29916.33|29912.03|29912.03|29916.33|29916.33|29912.03|29912.03|0
1607433680000|2020-12-08 13:21:20|29910.25|29910.25|29910.25|29910.25|29910.25|29910.25|29910.25|29910.25|0
1607433700000|2020-12-08 13:21:40|29905.94|29905.94|29905.94|29905.94|29905.94|29905.94|29905.94|29905.94|0
1607433710000|2020-12-08 13:21:50|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|29901.64|0
1607433720000|2020-12-08 13:22:00|29897.33|29897.33|29897.33|29897.33|29897.33|29897.33|29893.02|29893.02|0
1607433740000|2020-12-08 13:22:20|29893.02|29893.02|29893.02|29893.02|29893.02|29893.02|29893.02|29893.02|0
1607433750000|2020-12-08 13:22:30|29891.25|29891.25|29891.25|29891.25|29891.25|29891.25|29891.25|29891.25|0
1607433760000|2020-12-08 13:22:40|29882.63|29882.63|29882.63|29882.63|29882.63|29882.63|29882.63|29882.63|0
1607433790000|2020-12-08 13:23:10|29878.33|29878.33|29878.33|29878.33|29878.33|29878.33|29878.33|29878.33|0
1607433810000|2020-12-08 13:23:30|29882.63|29882.63|29884.41|29884.41|29884.41|29884.41|29882.63|29882.63|0
1607433820000|2020-12-08 13:23:40|29886.19|29886.19|29894.8|29894.8|29894.8|29894.8|29886.19|29886.19|0
1607433830000|2020-12-08 13:23:50|29896.58|29896.58|29896.58|29896.58|29896.58|29896.58|29896.58|29896.58|0
1607433840000|2020-12-08 13:24:00|29892.27|29892.27|29892.27|29892.27|29892.27|29892.27|29892.27|29892.27|0
1607433850000|2020-12-08 13:24:10|29883.66|29883.66|29873.27|29873.27|29883.66|29883.66|29873.27|29873.27|0
1607433860000|2020-12-08 13:24:20|29871.49|29871.49|29862.88|29862.88|29871.49|29871.49|29862.88|29862.88|0
1607433880000|2020-12-08 13:24:40|29858.57|29858.57|29855.02|29855.02|29858.57|29858.57|29855.02|29855.02|0
1607433900000|2020-12-08 13:25:00|29846.4|29846.4|29842.1|29842.1|29846.4|29846.4|29842.1|29842.1|0
1607433930000|2020-12-08 13:25:30|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|0
1607433950000|2020-12-08 13:25:50|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|0
1607433960000|2020-12-08 13:26:00|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|29846.4|0
1607433980000|2020-12-08 13:26:20|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|29850.71|0
1607433990000|2020-12-08 13:26:30|29842.1|29842.1|29846.4|29846.4|29846.4|29846.4|29842.1|29842.1|0
1607434020000|2020-12-08 13:27:00|29842.1|29842.1|29836.01|29836.01|29842.1|29842.1|29822.07|29822.07|0
1607434030000|2020-12-08 13:27:10|29831.71|29831.71|29831.71|29831.71|29831.71|29831.71|29831.71|29831.71|0
1607434090000|2020-12-08 13:28:10|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|0
1607434110000|2020-12-08 13:28:30|29840.32|29840.32|29840.32|29840.32|29840.32|29840.32|29840.32|29840.32|0
1607434130000|2020-12-08 13:28:50|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|0
1607434140000|2020-12-08 13:29:00|29842.85|29842.85|29848.18|29848.18|29848.18|29848.18|29842.85|29842.85|0
1607434160000|2020-12-08 13:29:20|29843.88|29843.88|29839.57|29839.57|29843.88|29843.88|29839.57|29839.57|0
1607434170000|2020-12-08 13:29:30|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|29843.88|0
1607434200000|2020-12-08 13:30:00|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|29848.18|0
1607434220000|2020-12-08 13:30:20|29852.49|29852.49|29848.18|29848.18|29852.49|29852.49|29848.18|29848.18|0
1607434250000|2020-12-08 13:30:50|29851.74|29851.74|29854.27|29854.27|29854.27|29854.27|29849.96|29849.96|0
1607434270000|2020-12-08 13:31:10|29858.57|29858.57|29854.27|29854.27|29858.57|29858.57|29854.27|29854.27|0
1607434290000|2020-12-08 13:31:30|29839.57|29839.57|29843.88|29843.88|29843.88|29843.88|29839.57|29839.57|0
1607434350000|2020-12-08 13:32:30|29852.49|29852.49|29852.49|29852.49|29852.49|29852.49|29852.49|29852.49|0
1607434380000|2020-12-08 13:33:00|29848.18|29848.18|29846.4|29846.4|29848.18|29848.18|29846.4|29846.4|0
1607434430000|2020-12-08 13:33:50|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|0
1607434440000|2020-12-08 13:34:00|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|29836.01|0
1607434460000|2020-12-08 13:34:20|29837.79|29837.79|29842.1|29842.1|29842.1|29842.1|29837.79|29837.79|0
1607434480000|2020-12-08 13:34:40|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|29837.79|0
1607434520000|2020-12-08 13:35:20|29842.1|29842.1|29846.4|29846.4|29846.4|29846.4|29842.1|29842.1|0
1607434550000|2020-12-08 13:35:50|29844.63|29844.63|29842.85|29842.85|29844.63|29844.63|29842.85|29842.85|0
1607434580000|2020-12-08 13:36:20|29847.16|29847.16|29847.16|29847.16|29847.16|29847.16|29847.16|29847.16|0
1607434710000|2020-12-08 13:38:30|29855.77|29855.77|29855.77|29855.77|29855.77|29855.77|29855.77|29855.77|0
1607434740000|2020-12-08 13:39:00|29851.46|29851.46|29849.68|29849.68|29851.46|29851.46|29849.68|29849.68|0
1607434750000|2020-12-08 13:39:10|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|0
1607434770000|2020-12-08 13:39:30|29849.68|29849.68|29849.68|29849.68|29849.68|29849.68|29849.68|29849.68|0
1607434780000|2020-12-08 13:39:40|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|29845.38|0
1607434810000|2020-12-08 13:40:10|29843.6|29843.6|29843.6|29843.6|29843.6|29843.6|29843.6|29843.6|0
1607434840000|2020-12-08 13:40:40|29839.29|29839.29|29839.29|29839.29|29839.29|29839.29|29839.29|29839.29|0
1607434860000|2020-12-08 13:41:00|29834.99|29834.99|29834.99|29834.99|29834.99|29834.99|29834.99|29834.99|0
1607434870000|2020-12-08 13:41:10|29830.68|29830.68|29830.68|29830.68|29830.68|29830.68|29830.68|29830.68|0
1607434880000|2020-12-08 13:41:20|29828.9|29828.9|29828.9|29828.9|29828.9|29828.9|29828.9|29828.9|0
1607434890000|2020-12-08 13:41:30|29833.21|29833.21|29833.21|29833.21|29833.21|29833.21|29833.21|29833.21|0
1607435020000|2020-12-08 13:43:40|29834.99|29834.99|29845.38|29845.38|29845.38|29845.38|29834.99|29834.99|0
1607435030000|2020-12-08 13:43:50|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|29836.77|0
1607435040000|2020-12-08 13:44:00|29832.46|29832.46|29836.77|29836.77|29836.77|29836.77|29832.46|29832.46|0
1607435070000|2020-12-08 13:44:30|29834.99|29834.99|29837.52|29837.52|29839.29|29839.29|29830.68|29830.68|0
1607435080000|2020-12-08 13:44:40|29835.74|29835.74|29827.13|29827.13|29835.74|29835.74|29827.13|29827.13|0
1607435100000|2020-12-08 13:45:00|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|0
1607435110000|2020-12-08 13:45:10|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|0
1607435150000|2020-12-08 13:45:50|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|29822.82|0
1607435170000|2020-12-08 13:46:10|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|0
1607435250000|2020-12-08 13:47:30|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|0
1607435260000|2020-12-08 13:47:40|29823.57|29823.57|29825.73|29825.73|29825.73|29825.73|29823.57|29823.57|0
1607435270000|2020-12-08 13:47:50|29823.57|29823.57|29814.96|29814.96|29823.57|29823.57|29814.96|29814.96|0
1607435310000|2020-12-08 13:48:30|29816.74|29816.74|29816.74|29816.74|29816.74|29816.74|29816.74|29816.74|0
1607435330000|2020-12-08 13:48:50|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|0
1607435350000|2020-12-08 13:49:10|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|29825.35|0
1607435380000|2020-12-08 13:49:40|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607435390000|2020-12-08 13:49:50|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|0
1607435400000|2020-12-08 13:50:00|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|29815.71|0
1607435440000|2020-12-08 13:50:40|29817.49|29817.49|29819.27|29819.27|29819.27|29819.27|29817.49|29817.49|0
1607435460000|2020-12-08 13:51:00|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607435490000|2020-12-08 13:51:30|29819.27|29819.27|29821.04|29821.04|29821.04|29821.04|29819.27|29819.27|0
1607435500000|2020-12-08 13:51:40|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|0
1607435520000|2020-12-08 13:52:00|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607435550000|2020-12-08 13:52:30|29832.19|29832.19|29836.49|29836.49|29836.49|29836.49|29832.19|29832.19|0
1607435570000|2020-12-08 13:52:50|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|29832.19|0
1607435580000|2020-12-08 13:53:00|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607435670000|2020-12-08 13:54:30|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|0
1607435720000|2020-12-08 13:55:20|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607435760000|2020-12-08 13:56:00|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|29819.27|0
1607435770000|2020-12-08 13:56:10|29817.49|29817.49|29819.27|29819.27|29819.27|29819.27|29817.49|29817.49|0
1607435830000|2020-12-08 13:57:10|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|29823.57|0
1607435880000|2020-12-08 13:58:00|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|29827.88|0
1607435900000|2020-12-08 13:58:20|29836.49|29836.49|29846.13|29846.13|29846.13|29846.13|29836.49|29836.49|0
1607435930000|2020-12-08 13:58:50|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|0
1607435940000|2020-12-08 13:59:00|29854.74|29854.74|29860.83|29860.83|29860.83|29860.83|29854.74|29854.74|0
1607435950000|2020-12-08 13:59:10|29862.6|29862.6|29871.22|29871.22|29871.22|29871.22|29862.6|29862.6|0
1607435960000|2020-12-08 13:59:20|29862.6|29862.6|29862.6|29862.6|29862.6|29862.6|29862.6|29862.6|0
1607435990000|2020-12-08 13:59:50|29866.91|29866.91|29862.6|29862.6|29866.91|29866.91|29862.6|29862.6|0
1607436020000|2020-12-08 14:00:20|29858.3|29858.3|29852.21|29852.21|29858.3|29858.3|29852.21|29852.21|0
1607436050000|2020-12-08 14:00:50|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|29865.13|0
1607436070000|2020-12-08 14:01:10|29863.36|29863.36|29863.36|29863.36|29863.36|29863.36|29863.36|29863.36|0
1607436080000|2020-12-08 14:01:20|29865.13|29865.13|29866.91|29866.91|29866.91|29866.91|29865.13|29865.13|0
1607436090000|2020-12-08 14:01:30|29862.6|29862.6|29862.6|29862.6|29862.6|29862.6|29862.6|29862.6|0
1607436100000|2020-12-08 14:01:40|29860.83|29860.83|29860.83|29860.83|29860.83|29860.83|29860.83|29860.83|0
1607436160000|2020-12-08 14:02:40|29857.27|29857.27|29857.27|29857.27|29857.27|29857.27|29857.27|29857.27|0
1607436180000|2020-12-08 14:03:00|29848.66|29848.66|29844.35|29844.35|29848.66|29848.66|29844.35|29844.35|0
1607436240000|2020-12-08 14:04:00|29842.58|29842.58|29842.58|29842.58|29842.58|29842.58|29842.58|29842.58|0
1607436250000|2020-12-08 14:04:10|29832.19|29832.19|29836.49|29836.49|29836.49|29836.49|29832.19|29832.19|0
1607436280000|2020-12-08 14:04:40|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607436330000|2020-12-08 14:05:30|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|29845.1|0
1607436400000|2020-12-08 14:06:40|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|29836.49|0
1607436410000|2020-12-08 14:06:50|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607436420000|2020-12-08 14:07:00|29842.58|29842.58|29842.58|29842.58|29842.58|29842.58|29842.58|29842.58|0
1607436480000|2020-12-08 14:08:00|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607436530000|2020-12-08 14:08:50|29836.49|29836.49|29845.1|29845.1|29845.1|29845.1|29836.49|29836.49|0
1607436540000|2020-12-08 14:09:00|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1607436560000|2020-12-08 14:09:20|29845.1|29845.1|29845.1|29845.1|29849.41|29849.41|29845.1|29845.1|0
1607436570000|2020-12-08 14:09:30|29840.8|29840.8|29853.72|29853.72|29853.72|29853.72|29840.8|29840.8|0
1607436600000|2020-12-08 14:10:00|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|0
1607436680000|2020-12-08 14:11:20|29866.64|29866.64|29866.64|29866.64|29866.64|29866.64|29866.64|29866.64|0
1607436700000|2020-12-08 14:11:40|29864.86|29864.86|29868.41|29868.41|29868.41|29868.41|29864.86|29864.86|0
1607436710000|2020-12-08 14:11:50|29864.11|29864.11|29868.41|29868.41|29868.41|29868.41|29864.11|29864.11|0
1607436730000|2020-12-08 14:12:10|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|29855.49|29855.49|0
1607436740000|2020-12-08 14:12:20|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|0
1607436770000|2020-12-08 14:12:50|29872.72|29872.72|29872.72|29872.72|29872.72|29872.72|29872.72|29872.72|0
1607436790000|2020-12-08 14:13:10|29866.64|29866.64|29864.86|29864.86|29866.64|29866.64|29864.86|29864.86|0
1607436800000|2020-12-08 14:13:20|29860.55|29860.55|29858.77|29858.77|29860.55|29860.55|29858.77|29858.77|0
1607436840000|2020-12-08 14:14:00|29854.47|29854.47|29850.16|29850.16|29854.47|29854.47|29850.16|29850.16|0
1607436890000|2020-12-08 14:14:50|29851.94|29851.94|29851.94|29851.94|29851.94|29851.94|29851.94|29851.94|0
1607436960000|2020-12-08 14:16:00|29847.63|29847.63|29847.63|29847.63|29847.63|29847.63|29847.63|29847.63|0
1607436980000|2020-12-08 14:16:20|29851.94|29851.94|29860.55|29860.55|29860.55|29860.55|29851.94|29851.94|0
1607436990000|2020-12-08 14:16:30|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29860.55|29860.55|0
1607437020000|2020-12-08 14:17:00|29858.02|29858.02|29858.02|29858.02|29858.02|29858.02|29858.02|29858.02|0
1607437030000|2020-12-08 14:17:10|29870.94|29870.94|29872.72|29872.72|29872.72|29872.72|29870.94|29870.94|0
1607437040000|2020-12-08 14:17:20|29877.03|29877.03|29877.03|29877.03|29877.03|29877.03|29877.03|29877.03|0
1607437070000|2020-12-08 14:17:50|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|29868.41|0
1607437100000|2020-12-08 14:18:20|29872.72|29872.72|29885.64|29885.64|29885.64|29885.64|29872.72|29872.72|0
1607437110000|2020-12-08 14:18:30|29877.03|29877.03|29877.03|29877.03|29877.03|29877.03|29877.03|29877.03|0
1607437120000|2020-12-08 14:18:40|29875.25|29875.25|29877.03|29877.03|29877.03|29877.03|29873.47|29873.47|0
1607437140000|2020-12-08 14:19:00|29881.33|29881.33|29877.03|29877.03|29881.33|29881.33|29877.03|29877.03|0
1607437160000|2020-12-08 14:19:20|29885.64|29885.64|29881.33|29881.33|29885.64|29885.64|29881.33|29881.33|0
1607437170000|2020-12-08 14:19:30|29877.03|29877.03|29875.25|29875.25|29877.03|29877.03|29875.25|29875.25|0
1607437220000|2020-12-08 14:20:20|29866.64|29866.64|29870.94|29870.94|29870.94|29870.94|29866.64|29866.64|0
1607437250000|2020-12-08 14:20:50|29875.25|29875.25|29879.55|29879.55|29879.55|29879.55|29875.25|29875.25|0
1607437280000|2020-12-08 14:21:20|29875.25|29875.25|29875.25|29875.25|29875.25|29875.25|29875.25|29875.25|0
1607437300000|2020-12-08 14:21:40|29883.86|29883.86|29883.86|29883.86|29883.86|29883.86|29883.86|29883.86|0
1607437330000|2020-12-08 14:22:10|29885.64|29885.64|29893.5|29893.5|29893.5|29893.5|29885.64|29885.64|0
1607437350000|2020-12-08 14:22:30|29891.72|29891.72|29904.64|29904.64|29904.64|29904.64|29891.72|29891.72|0
1607437360000|2020-12-08 14:22:40|29896.03|29896.03|29896.03|29896.03|29896.03|29896.03|29896.03|29896.03|0
1607437500000|2020-12-08 14:25:00|29891.72|29891.72|29891.72|29891.72|29891.72|29891.72|29891.72|29891.72|0
1607437540000|2020-12-08 14:25:40|29900.33|29900.33|29904.64|29904.64|29904.64|29904.64|29900.33|29900.33|0
1607437550000|2020-12-08 14:25:50|29908.95|29908.95|29908.95|29908.95|29908.95|29908.95|29908.95|29908.95|0
1607437560000|2020-12-08 14:26:00|29910.73|29910.73|29914.28|29914.28|29914.28|29914.28|29910.73|29910.73|0
1607437570000|2020-12-08 14:26:10|29909.97|29909.97|29918.59|29918.59|29918.59|29918.59|29909.97|29909.97|0
1607437610000|2020-12-08 14:26:50|29922.89|29922.89|29922.89|29922.89|29922.89|29922.89|29922.89|29922.89|0
1607437630000|2020-12-08 14:27:10|29935.81|29935.81|29935.81|29935.81|29940.12|29940.12|29935.81|29935.81|0
1607437640000|2020-12-08 14:27:20|29940.12|29940.12|29943.67|29943.67|29943.67|29943.67|29940.12|29940.12|0
1607437650000|2020-12-08 14:27:30|29945.45|29945.45|29945.45|29945.45|29945.45|29945.45|29945.45|29945.45|0
1607437680000|2020-12-08 14:28:00|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|29939.37|0
1607437700000|2020-12-08 14:28:20|29943.67|29943.67|29943.67|29943.67|29943.67|29943.67|29943.67|29943.67|0
1607437710000|2020-12-08 14:28:30|29947.23|29947.23|29955.84|29955.84|29955.84|29955.84|29947.23|29947.23|0
1607437720000|2020-12-08 14:28:40|29960.15|29960.15|29960.15|29960.15|29960.15|29960.15|29960.15|29960.15|0
1607437740000|2020-12-08 14:29:00|29961.92|29961.92|29966.23|29966.23|29970.54|29970.54|29961.92|29961.92|0
1607437750000|2020-12-08 14:29:10|29970.54|29970.54|29970.54|29970.54|29970.54|29970.54|29970.54|29970.54|0
1607437790000|2020-12-08 14:29:50|29974.84|29974.84|29964.45|29964.45|29974.84|29974.84|29964.45|29964.45|0
1607437800000|2020-12-08 14:30:00|29966.23|29966.23|29982.7|29982.7|29987.01|29987.01|29966.23|29966.23|0
1607437810000|2020-12-08 14:30:10|29968.01|29968.01|29976.62|29976.62|29980.93|29980.93|29968.01|29968.01|0
1607437820000|2020-12-08 14:30:20|29973.07|29973.07|29966.23|29966.23|29974.84|29974.84|29966.23|29966.23|0
1607437830000|2020-12-08 14:30:30|29970.54|29970.54|29972.31|29972.31|29974.84|29974.84|29970.54|29970.54|0
1607437840000|2020-12-08 14:30:40|29976.62|29976.62|29978.4|29978.4|29982.7|29982.7|29976.62|29976.62|0
1607437860000|2020-12-08 14:31:00|29976.62|29976.62|29976.62|29976.62|29976.62|29976.62|29972.31|29972.31|0
1607437900000|2020-12-08 14:31:40|29978.4|29978.4|29974.09|29974.09|29978.4|29978.4|29974.09|29974.09|0
1607437910000|2020-12-08 14:31:50|29978.4|29978.4|29976.62|29976.62|29982.7|29982.7|29972.31|29972.31|0
1607437920000|2020-12-08 14:32:00|29972.31|29972.31|29968.01|29968.01|29972.31|29972.31|29968.01|29968.01|0
1607437930000|2020-12-08 14:32:10|29963.7|29963.7|29957.62|29957.62|29963.7|29963.7|29951.53|29951.53|0
1607437940000|2020-12-08 14:32:20|29949.01|29949.01|29944.7|29944.7|29949.01|29949.01|29944.7|29944.7|0
1607437950000|2020-12-08 14:32:30|29940.39|29940.39|29940.39|29940.39|29940.39|29940.39|29936.09|29936.09|0
1607437960000|2020-12-08 14:32:40|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|0
1607437970000|2020-12-08 14:32:50|29940.39|29940.39|29950.78|29950.78|29950.78|29950.78|29940.39|29940.39|0
1607437980000|2020-12-08 14:33:00|29952.56|29952.56|29943.95|29943.95|29952.56|29952.56|29935.33|29935.33|0
1607438000000|2020-12-08 14:33:20|29939.64|29939.64|29926.72|29926.72|29939.64|29939.64|29926.72|29926.72|0
1607438010000|2020-12-08 14:33:30|29924.94|29924.94|29918.86|29918.86|29924.94|29924.94|29918.86|29918.86|0
1607438020000|2020-12-08 14:33:40|29923.17|29923.17|29931.78|29931.78|29931.78|29931.78|29923.17|29923.17|0
1607438030000|2020-12-08 14:33:50|29927.47|29927.47|29927.47|29927.47|29927.47|29927.47|29927.47|29927.47|0
1607438040000|2020-12-08 14:34:00|29931.03|29931.03|29941.42|29941.42|29941.42|29941.42|29931.03|29931.03|0
1607438050000|2020-12-08 14:34:10|29937.11|29937.11|29937.11|29937.11|29937.11|29937.11|29937.11|29937.11|0
1607438060000|2020-12-08 14:34:20|29941.42|29941.42|29941.42|29941.42|29941.42|29941.42|29941.42|29941.42|0
1607438070000|2020-12-08 14:34:30|29937.11|29937.11|29941.42|29941.42|29941.42|29941.42|29937.11|29937.11|0
1607438080000|2020-12-08 14:34:40|29943.2|29943.2|29951.81|29951.81|29951.81|29951.81|29943.2|29943.2|0
1607438100000|2020-12-08 14:35:00|29953.59|29953.59|29966.51|29966.51|29966.51|29966.51|29953.59|29953.59|0
1607438110000|2020-12-08 14:35:10|29970.81|29970.81|29976.9|29976.9|29976.9|29976.9|29970.81|29970.81|0
1607438120000|2020-12-08 14:35:20|29985.51|29985.51|29991.59|29991.59|29995.9|29995.9|29985.51|29985.51|0
1607438130000|2020-12-08 14:35:30|29987.29|29987.29|29985.51|29985.51|29987.29|29987.29|29985.51|29985.51|0
1607438140000|2020-12-08 14:35:40|29983.73|29983.73|29985.51|29985.51|29985.51|29985.51|29983.73|29983.73|0
1607438150000|2020-12-08 14:35:50|29989.81|29989.81|29989.81|29989.81|29989.81|29989.81|29989.81|29989.81|0
1607438170000|2020-12-08 14:36:10|29994.12|29994.12|30006.29|30006.29|30006.29|30006.29|29994.12|29994.12|0
1607438180000|2020-12-08 14:36:20|30001.98|30001.98|30001.98|30001.98|30001.98|30001.98|30001.98|30001.98|0
1607438200000|2020-12-08 14:36:40|29997.68|29997.68|29997.68|29997.68|29997.68|29997.68|29997.68|29997.68|0
1607438210000|2020-12-08 14:36:50|30001.98|30001.98|30006.29|30006.29|30006.29|30006.29|30001.98|30001.98|0
1607438220000|2020-12-08 14:37:00|30008.07|30008.07|30006.29|30006.29|30012.37|30012.37|30006.29|30006.29|0
1607438230000|2020-12-08 14:37:10|30010.59|30010.59|30010.59|30010.59|30010.59|30010.59|30010.59|30010.59|0
1607438240000|2020-12-08 14:37:20|30014.9|30014.9|30014.9|30014.9|30014.9|30014.9|30014.9|30014.9|0
1607438250000|2020-12-08 14:37:30|30010.59|30010.59|30019.21|30019.21|30019.21|30019.21|30010.59|30010.59|0
1607438270000|2020-12-08 14:37:50|30014.9|30014.9|30014.9|30014.9|30014.9|30014.9|30014.9|30014.9|0
1607438280000|2020-12-08 14:38:00|30019.21|30019.21|30031.37|30031.37|30032.13|30032.13|30019.21|30019.21|0
1607438290000|2020-12-08 14:38:10|30035.68|30035.68|30035.68|30035.68|30035.68|30035.68|30035.68|30035.68|0
1607438300000|2020-12-08 14:38:20|30039.99|30039.99|30044.29|30044.29|30044.29|30044.29|30039.99|30039.99|0
1607438310000|2020-12-08 14:38:30|30039.99|30039.99|30038.21|30038.21|30039.99|30039.99|30038.21|30038.21|0
1607438330000|2020-12-08 14:38:50|30033.9|30033.9|30033.9|30033.9|30033.9|30033.9|30033.9|30033.9|0
1607438340000|2020-12-08 14:39:00|30025.29|30025.29|30038.21|30038.21|30038.21|30038.21|30025.29|30025.29|0
1607438350000|2020-12-08 14:39:10|30033.9|30033.9|30025.29|30025.29|30033.9|30033.9|30025.29|30025.29|0
1607438390000|2020-12-08 14:39:50|30020.98|30020.98|30020.98|30020.98|30020.98|30020.98|30020.98|30020.98|0
1607438400000|2020-12-08 14:40:00|30029.6|30029.6|30034.93|30034.93|30034.93|30034.93|30029.6|30029.6|0
1607438420000|2020-12-08 14:40:20|30030.62|30030.62|30039.24|30039.24|30039.24|30039.24|30030.62|30030.62|0
1607438510000|2020-12-08 14:41:50|30043.54|30043.54|30047.85|30047.85|30052.15|30052.15|30043.54|30043.54|0
1607438530000|2020-12-08 14:42:10|30065.07|30065.07|30077.99|30077.99|30077.99|30077.99|30065.07|30065.07|0
1607438540000|2020-12-08 14:42:20|30082.3|30082.3|30088.38|30088.38|30088.38|30088.38|30077.99|30077.99|0
1607438550000|2020-12-08 14:42:30|30079.77|30079.77|30084.08|30084.08|30084.08|30084.08|30079.77|30079.77|0
1607438570000|2020-12-08 14:42:50|30085.85|30085.85|30085.85|30085.85|30085.85|30085.85|30085.85|30085.85|0
1607438580000|2020-12-08 14:43:00|30081.55|30081.55|30079.77|30079.77|30081.55|30081.55|30079.77|30079.77|0
1607438590000|2020-12-08 14:43:10|30084.08|30084.08|30084.08|30084.08|30084.08|30084.08|30084.08|30084.08|0
1607438610000|2020-12-08 14:43:30|30092.69|30092.69|30088.38|30088.38|30092.69|30092.69|30088.38|30088.38|0
1607438620000|2020-12-08 14:43:40|30092.69|30092.69|30104.86|30104.86|30104.86|30104.86|30092.69|30092.69|0
1607438630000|2020-12-08 14:43:50|30106.63|30106.63|30102.33|30102.33|30106.63|30106.63|30102.33|30102.33|0
1607438640000|2020-12-08 14:44:00|30100.55|30100.55|30107.39|30107.39|30109.16|30109.16|30100.55|30100.55|0
1607438670000|2020-12-08 14:44:30|30103.08|30103.08|30103.08|30103.08|30103.08|30103.08|30103.08|30103.08|0
1607438690000|2020-12-08 14:44:50|30107.39|30107.39|30107.39|30107.39|30111.69|30111.69|30107.39|30107.39|0
1607438700000|2020-12-08 14:45:00|30120.3|30120.3|30116|30116|30120.3|30120.3|30116|30116|0
1607438710000|2020-12-08 14:45:10|30114.22|30114.22|30109.91|30109.91|30114.22|30114.22|30109.91|30109.91|0
1607438720000|2020-12-08 14:45:20|30114.22|30114.22|30109.91|30109.91|30114.22|30114.22|30109.91|30109.91|0
1607438740000|2020-12-08 14:45:40|30105.61|30105.61|30103.83|30103.83|30105.61|30105.61|30103.83|30103.83|0
1607438750000|2020-12-08 14:45:50|30112.44|30112.44|30113.47|30113.47|30117.78|30117.78|30112.44|30112.44|0
1607438770000|2020-12-08 14:46:10|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|0
1607438780000|2020-12-08 14:46:20|30113.47|30113.47|30121.33|30121.33|30121.33|30121.33|30113.47|30113.47|0
1607438810000|2020-12-08 14:46:50|30117.02|30117.02|30117.02|30117.02|30117.02|30117.02|30117.02|30117.02|0
1607438820000|2020-12-08 14:47:00|30113.47|30113.47|30113.47|30113.47|30113.47|30113.47|30113.47|30113.47|0
1607438830000|2020-12-08 14:47:10|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|0
1607438870000|2020-12-08 14:47:50|30113.47|30113.47|30113.47|30113.47|30113.47|30113.47|30113.47|30113.47|0
1607438880000|2020-12-08 14:48:00|30109.16|30109.16|30113.47|30113.47|30113.47|30113.47|30109.16|30109.16|0
1607438900000|2020-12-08 14:48:20|30115.25|30115.25|30117.02|30117.02|30117.02|30117.02|30115.25|30115.25|0
1607438910000|2020-12-08 14:48:30|30115.25|30115.25|30111.97|30111.97|30117.02|30117.02|30108.41|30108.41|0
1607438920000|2020-12-08 14:48:40|30116.27|30116.27|30116.27|30116.27|30116.27|30116.27|30116.27|30116.27|0
1607438930000|2020-12-08 14:48:50|30114.5|30114.5|30116.27|30116.27|30116.27|30116.27|30114.5|30114.5|0
1607438940000|2020-12-08 14:49:00|30120.58|30120.58|30120.58|30120.58|30120.58|30120.58|30116.27|30116.27|0
1607438950000|2020-12-08 14:49:10|30126.66|30126.66|30125.91|30125.91|30126.66|30126.66|30120.58|30120.58|0
1607438970000|2020-12-08 14:49:30|30143.14|30143.14|30159.61|30159.61|30159.61|30159.61|30134.52|30134.52|0
1607438980000|2020-12-08 14:49:40|30163.92|30163.92|30166.45|30166.45|30166.45|30166.45|30157.83|30157.83|0
1607438990000|2020-12-08 14:49:50|30162.14|30162.14|30170.75|30170.75|30170.75|30170.75|30162.14|30162.14|0
1607439010000|2020-12-08 14:50:10|30175.06|30175.06|30179.37|30179.37|30183.67|30183.67|30175.06|30175.06|0
1607439020000|2020-12-08 14:50:20|30187.98|30187.98|30183.67|30183.67|30187.98|30187.98|30175.06|30175.06|0
1607439030000|2020-12-08 14:50:30|30185.45|30185.45|30187.23|30187.23|30187.23|30187.23|30185.45|30185.45|0
1607439050000|2020-12-08 14:50:50|30195.84|30195.84|30200.15|30200.15|30200.15|30200.15|30195.84|30195.84|0
1607439060000|2020-12-08 14:51:00|30191.53|30191.53|30191.53|30191.53|30191.53|30191.53|30191.53|30191.53|0
1607439070000|2020-12-08 14:51:10|30195.84|30195.84|30195.84|30195.84|30195.84|30195.84|30195.84|30195.84|0
1607439080000|2020-12-08 14:51:20|30204.45|30204.45|30208.76|30208.76|30208.76|30208.76|30200.15|30200.15|0
1607439090000|2020-12-08 14:51:30|30210.54|30210.54|30216.62|30216.62|30216.62|30216.62|30210.54|30210.54|0
1607439100000|2020-12-08 14:51:40|30212.31|30212.31|30212.31|30212.31|30212.31|30212.31|30208.01|30208.01|0
1607439110000|2020-12-08 14:51:50|30216.62|30216.62|30216.62|30216.62|30220.93|30220.93|30212.31|30212.31|0
1607439120000|2020-12-08 14:52:00|30212.31|30212.31|30216.62|30216.62|30220.93|30220.93|30212.31|30212.31|0
1607439130000|2020-12-08 14:52:10|30212.31|30212.31|30220.17|30220.17|30220.17|30220.17|30212.31|30212.31|0
1607439140000|2020-12-08 14:52:20|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|0
1607439150000|2020-12-08 14:52:30|30222.7|30222.7|30235.15|30235.15|30235.15|30235.15|30220.17|30220.17|0
1607439160000|2020-12-08 14:52:40|30236.92|30236.92|30236.92|30236.92|30236.92|30236.92|30236.92|30236.92|0
1607439170000|2020-12-08 14:52:50|30235.15|30235.15|30244.78|30244.78|30244.78|30244.78|30235.15|30235.15|0
1607439180000|2020-12-08 14:53:00|30249.09|30249.09|30229.81|30229.81|30249.09|30249.09|30229.81|30229.81|0
1607439190000|2020-12-08 14:53:10|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|0
1607439200000|2020-12-08 14:53:20|30223.73|30223.73|30223.73|30223.73|30223.73|30223.73|30223.73|30223.73|0
1607439210000|2020-12-08 14:53:30|30219.42|30219.42|30219.42|30219.42|30219.42|30219.42|30219.42|30219.42|0
1607439220000|2020-12-08 14:53:40|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|0
1607439230000|2020-12-08 14:53:50|30221.95|30221.95|30226.26|30226.26|30226.26|30226.26|30221.95|30221.95|0
1607439240000|2020-12-08 14:54:00|30230.56|30230.56|30230.56|30230.56|30234.87|30234.87|30230.56|30230.56|0
1607439250000|2020-12-08 14:54:10|30234.87|30234.87|30230.56|30230.56|30234.87|30234.87|30230.56|30230.56|0
1607439260000|2020-12-08 14:54:20|30226.26|30226.26|30230.56|30230.56|30230.56|30230.56|30226.26|30226.26|0
1607439270000|2020-12-08 14:54:30|30234.12|30234.12|30234.12|30234.12|30234.12|30234.12|30234.12|30234.12|0
1607439290000|2020-12-08 14:54:50|30229.81|30229.81|30236.65|30236.65|30236.65|30236.65|30228.04|30228.04|0
1607439310000|2020-12-08 14:55:10|30240.95|30240.95|30236.65|30236.65|30240.95|30240.95|30236.65|30236.65|0
1607439320000|2020-12-08 14:55:20|30240.95|30240.95|30245.26|30245.26|30245.26|30245.26|30240.95|30240.95|0
1607439330000|2020-12-08 14:55:30|30240.95|30240.95|30240.95|30240.95|30240.95|30240.95|30240.95|30240.95|0
1607439340000|2020-12-08 14:55:40|30236.65|30236.65|30245.26|30245.26|30245.26|30245.26|30236.65|30236.65|0
1607439350000|2020-12-08 14:55:50|30240.95|30240.95|30240.95|30240.95|30240.95|30240.95|30240.95|30240.95|0
1607439360000|2020-12-08 14:56:00|30245.26|30245.26|30232.34|30232.34|30245.26|30245.26|30232.34|30232.34|0
1607439370000|2020-12-08 14:56:10|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|0
1607439390000|2020-12-08 14:56:30|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|0
1607439400000|2020-12-08 14:56:40|30228.04|30228.04|30223.73|30223.73|30228.04|30228.04|30223.73|30223.73|0
1607439410000|2020-12-08 14:56:50|30219.42|30219.42|30223.73|30223.73|30223.73|30223.73|30219.42|30219.42|0
1607439430000|2020-12-08 14:57:10|30232.34|30232.34|30236.65|30236.65|30236.65|30236.65|30232.34|30232.34|0
1607439440000|2020-12-08 14:57:20|30232.34|30232.34|30237.67|30237.67|30237.67|30237.67|30232.34|30232.34|0
1607439450000|2020-12-08 14:57:30|30246.29|30246.29|30249.84|30249.84|30249.84|30249.84|30246.29|30246.29|0
1607439460000|2020-12-08 14:57:40|30241.98|30241.98|30231.59|30231.59|30241.98|30241.98|30229.81|30229.81|0
1607439480000|2020-12-08 14:58:00|30227.28|30227.28|30248.82|30248.82|30248.82|30248.82|30227.28|30227.28|0
1607439490000|2020-12-08 14:58:10|30253.12|30253.12|30257.43|30257.43|30257.43|30257.43|30253.12|30253.12|0
1607439500000|2020-12-08 14:58:20|30266.04|30266.04|30261.73|30261.73|30266.04|30266.04|30261.73|30261.73|0
1607439510000|2020-12-08 14:58:30|30263.51|30263.51|30263.51|30263.51|30263.51|30263.51|30263.51|30263.51|0
1607439520000|2020-12-08 14:58:40|30267.82|30267.82|30263.51|30263.51|30267.82|30267.82|30263.51|30263.51|0
1607439530000|2020-12-08 14:58:50|30257.43|30257.43|30257.43|30257.43|30257.43|30257.43|30257.43|30257.43|0
1607439540000|2020-12-08 14:59:00|30253.12|30253.12|30247.04|30247.04|30257.43|30257.43|30247.04|30247.04|0
1607439560000|2020-12-08 14:59:20|30238.43|30238.43|30238.43|30238.43|30238.43|30238.43|30238.43|30238.43|0
1607439570000|2020-12-08 14:59:30|30242.73|30242.73|30250.59|30250.59|30250.59|30250.59|30242.73|30242.73|0
1607439590000|2020-12-08 14:59:50|30246.29|30246.29|30246.29|30246.29|30246.29|30246.29|30246.29|30246.29|0
1607439600000|2020-12-08 15:00:00|30241.98|30241.98|30237.67|30237.67|30241.98|30241.98|30237.67|30237.67|0
1607439610000|2020-12-08 15:00:10|30233.37|30233.37|30222.98|30222.98|30233.37|30233.37|30218.67|30218.67|0
1607439620000|2020-12-08 15:00:20|30221.2|30221.2|30219.42|30219.42|30221.2|30221.2|30219.42|30219.42|0
1607439630000|2020-12-08 15:00:30|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|0
1607439640000|2020-12-08 15:00:40|30210.81|30210.81|30213.34|30213.34|30213.34|30213.34|30209.03|30209.03|0
1607439650000|2020-12-08 15:00:50|30209.03|30209.03|30202.2|30202.2|30215.12|30215.12|30202.2|30202.2|0
1607439660000|2020-12-08 15:01:00|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|30202.2|30202.2|0
1607439670000|2020-12-08 15:01:10|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|30215.12|0
1607439690000|2020-12-08 15:01:30|30210.81|30210.81|30215.12|30215.12|30215.12|30215.12|30210.81|30210.81|0
1607439720000|2020-12-08 15:02:00|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|30210.81|0
1607439730000|2020-12-08 15:02:10|30219.42|30219.42|30219.42|30219.42|30223.73|30223.73|30219.42|30219.42|0
1607439740000|2020-12-08 15:02:20|30222.98|30222.98|30227.28|30227.28|30227.28|30227.28|30222.98|30222.98|0
1607439750000|2020-12-08 15:02:30|30231.59|30231.59|30235.9|30235.9|30235.9|30235.9|30231.59|30231.59|0
1607439760000|2020-12-08 15:02:40|30231.59|30231.59|30231.59|30231.59|30231.59|30231.59|30231.59|30231.59|0
1607439770000|2020-12-08 15:02:50|30235.9|30235.9|30225.51|30225.51|30235.9|30235.9|30225.51|30225.51|0
1607439780000|2020-12-08 15:03:00|30223.73|30223.73|30223.73|30223.73|30223.73|30223.73|30223.73|30223.73|0
1607439790000|2020-12-08 15:03:10|30215.12|30215.12|30213.34|30213.34|30215.12|30215.12|30213.34|30213.34|0
1607439800000|2020-12-08 15:03:20|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|0
1607439820000|2020-12-08 15:03:40|30234.87|30234.87|30236.65|30236.65|30236.65|30236.65|30234.87|30234.87|0
1607439830000|2020-12-08 15:03:50|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|0
1607439840000|2020-12-08 15:04:00|30234.12|30234.12|30234.12|30234.12|30234.12|30234.12|30234.12|30234.12|0
1607439850000|2020-12-08 15:04:10|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|0
1607439860000|2020-12-08 15:04:20|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|30228.04|0
1607439870000|2020-12-08 15:04:30|30219.42|30219.42|30217.65|30217.65|30219.42|30219.42|30217.65|30217.65|0
1607439880000|2020-12-08 15:04:40|30213.34|30213.34|30217.65|30217.65|30217.65|30217.65|30213.34|30213.34|0
1607439900000|2020-12-08 15:05:00|30213.34|30213.34|30217.65|30217.65|30217.65|30217.65|30213.34|30213.34|0
1607439910000|2020-12-08 15:05:10|30221.95|30221.95|30217.65|30217.65|30221.95|30221.95|30217.65|30217.65|0
1607439940000|2020-12-08 15:05:40|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|0
1607439950000|2020-12-08 15:05:50|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|0
1607439990000|2020-12-08 15:06:30|30224.48|30224.48|30226.26|30226.26|30226.26|30226.26|30224.48|30224.48|0
1607440000000|2020-12-08 15:06:40|30224.48|30224.48|30226.26|30226.26|30226.26|30226.26|30224.48|30224.48|0
1607440020000|2020-12-08 15:07:00|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|0
1607440030000|2020-12-08 15:07:10|30228.79|30228.79|30252.1|30252.1|30252.1|30252.1|30228.79|30228.79|0
1607440040000|2020-12-08 15:07:20|30247.79|30247.79|30247.79|30247.79|30247.79|30247.79|30247.79|30247.79|0
1607440080000|2020-12-08 15:08:00|30243.48|30243.48|30243.48|30243.48|30243.48|30243.48|30243.48|30243.48|0
1607440120000|2020-12-08 15:08:40|30234.87|30234.87|30234.87|30234.87|30234.87|30234.87|30234.87|30234.87|0
1607440140000|2020-12-08 15:09:00|30230.56|30230.56|30239.18|30239.18|30239.18|30239.18|30230.56|30230.56|0
1607440170000|2020-12-08 15:09:30|30234.87|30234.87|30230.56|30230.56|30234.87|30234.87|30230.56|30230.56|0
1607440190000|2020-12-08 15:09:50|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|30226.26|0
1607440200000|2020-12-08 15:10:00|30230.56|30230.56|30226.26|30226.26|30230.56|30230.56|30226.26|30226.26|0
1607440210000|2020-12-08 15:10:10|30230.56|30230.56|30230.56|30230.56|30230.56|30230.56|30230.56|30230.56|0
1607440220000|2020-12-08 15:10:20|30228.79|30228.79|30228.79|30228.79|30228.79|30228.79|30228.79|30228.79|0
1607440250000|2020-12-08 15:10:50|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|30224.48|0
1607440290000|2020-12-08 15:11:30|30220.17|30220.17|30215.87|30215.87|30220.17|30220.17|30215.87|30215.87|0
1607440350000|2020-12-08 15:12:30|30220.17|30220.17|30220.17|30220.17|30220.17|30220.17|30220.17|30220.17|0
1607440360000|2020-12-08 15:12:40|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|30221.95|0
1607440370000|2020-12-08 15:12:50|30217.65|30217.65|30209.03|30209.03|30217.65|30217.65|30209.03|30209.03|0
1607440380000|2020-12-08 15:13:00|30204.73|30204.73|30202.95|30202.95|30204.73|30204.73|30202.95|30202.95|0
1607440430000|2020-12-08 15:13:50|30207.26|30207.26|30207.26|30207.26|30207.26|30207.26|30207.26|30207.26|0
1607440450000|2020-12-08 15:14:10|30211.56|30211.56|30215.12|30215.12|30215.12|30215.12|30211.56|30211.56|0
1607440460000|2020-12-08 15:14:20|30216.89|30216.89|30216.89|30216.89|30216.89|30216.89|30216.89|30216.89|0
1607440480000|2020-12-08 15:14:40|30221.2|30221.2|30225.51|30225.51|30225.51|30225.51|30221.2|30221.2|0
1607440490000|2020-12-08 15:14:50|30229.81|30229.81|30229.81|30229.81|30229.81|30229.81|30229.81|30229.81|0
1607440510000|2020-12-08 15:15:10|30228.04|30228.04|30236.65|30236.65|30236.65|30236.65|30228.04|30228.04|0
1607440550000|2020-12-08 15:15:50|30238.43|30238.43|30247.04|30247.04|30247.04|30247.04|30238.43|30238.43|0
1607440590000|2020-12-08 15:16:30|30248.82|30248.82|30250.59|30250.59|30250.59|30250.59|30248.82|30248.82|0
1607440600000|2020-12-08 15:16:40|30252.37|30252.37|30260.98|30260.98|30260.98|30260.98|30252.37|30252.37|0
1607440620000|2020-12-08 15:17:00|30265.29|30265.29|30265.29|30265.29|30265.29|30265.29|30265.29|30265.29|0
1607440630000|2020-12-08 15:17:10|30271.37|30271.37|30279.23|30279.23|30279.23|30279.23|30271.37|30271.37|0
1607440640000|2020-12-08 15:17:20|30283.54|30283.54|30287.85|30287.85|30287.85|30287.85|30283.54|30283.54|0
1607440650000|2020-12-08 15:17:30|30283.54|30283.54|30283.54|30283.54|30283.54|30283.54|30283.54|30283.54|0
1607440660000|2020-12-08 15:17:40|30287.85|30287.85|30274.93|30274.93|30289.62|30289.62|30274.93|30274.93|0
1607440670000|2020-12-08 15:17:50|30292.15|30292.15|30279.23|30279.23|30292.15|30292.15|30279.23|30279.23|0
1607440680000|2020-12-08 15:18:00|30287.85|30287.85|30279.23|30279.23|30287.85|30287.85|30279.23|30279.23|0
1607440690000|2020-12-08 15:18:10|30287.85|30287.85|30287.85|30287.85|30287.85|30287.85|30287.85|30287.85|0
1607440700000|2020-12-08 15:18:20|30296.46|30296.46|30304.32|30304.32|30304.32|30304.32|30296.46|30296.46|0
1607440710000|2020-12-08 15:18:30|30308.63|30308.63|30308.63|30308.63|30308.63|30308.63|30308.63|30308.63|0
1607440720000|2020-12-08 15:18:40|30304.32|30304.32|30304.32|30304.32|30304.32|30304.32|30304.32|30304.32|0
1607440730000|2020-12-08 15:18:50|30300.01|30300.01|30298.24|30298.24|30300.01|30300.01|30298.24|30298.24|0
1607440740000|2020-12-08 15:19:00|30293.93|30293.93|30298.24|30298.24|30298.24|30298.24|30293.93|30293.93|0
1607440750000|2020-12-08 15:19:10|30302.54|30302.54|30302.54|30302.54|30302.54|30302.54|30302.54|30302.54|0
1607440770000|2020-12-08 15:19:30|30298.24|30298.24|30300.77|30300.77|30300.77|30300.77|30296.46|30296.46|0
1607440780000|2020-12-08 15:19:40|30304.32|30304.32|30304.32|30304.32|30304.32|30304.32|30304.32|30304.32|0
1607440800000|2020-12-08 15:20:00|30308.63|30308.63|30317.24|30317.24|30317.24|30317.24|30308.63|30308.63|0
1607440810000|2020-12-08 15:20:10|30321.55|30321.55|30317.24|30317.24|30321.55|30321.55|30317.24|30317.24|0
1607440820000|2020-12-08 15:20:20|30312.93|30312.93|30308.63|30308.63|30312.93|30312.93|30308.63|30308.63|0
1607440830000|2020-12-08 15:20:30|30305.07|30305.07|30305.07|30305.07|30305.07|30305.07|30305.07|30305.07|0
1607440840000|2020-12-08 15:20:40|30300.77|30300.77|30305.07|30305.07|30305.07|30305.07|30300.77|30300.77|0
1607440850000|2020-12-08 15:20:50|30317.99|30317.99|30318.74|30318.74|30322.3|30322.3|30317.99|30317.99|0
1607440860000|2020-12-08 15:21:00|30320.52|30320.52|30320.52|30320.52|30320.52|30320.52|30320.52|30320.52|0
1607440870000|2020-12-08 15:21:10|30324.83|30324.83|30320.52|30320.52|30324.83|30324.83|30320.52|30320.52|0
1607440880000|2020-12-08 15:21:20|30324.83|30324.83|30329.13|30329.13|30333.44|30333.44|30324.83|30324.83|0
1607440890000|2020-12-08 15:21:30|30337.75|30337.75|30345.61|30345.61|30345.61|30345.61|30337.75|30337.75|0
1607440900000|2020-12-08 15:21:40|30349.91|30349.91|30351.69|30351.69|30356|30356|30349.91|30349.91|0
1607440910000|2020-12-08 15:21:50|30347.38|30347.38|30347.38|30347.38|30351.69|30351.69|30347.38|30347.38|0
1607440920000|2020-12-08 15:22:00|30351.69|30351.69|30345.61|30345.61|30351.69|30351.69|30345.61|30345.61|0
1607440940000|2020-12-08 15:22:20|30349.91|30349.91|30349.91|30349.91|30349.91|30349.91|30349.91|30349.91|0
1607440950000|2020-12-08 15:22:30|30354.22|30354.22|30354.22|30354.22|30354.22|30354.22|30354.22|30354.22|0
1607440960000|2020-12-08 15:22:40|30356|30356|30351.69|30351.69|30356|30356|30351.69|30351.69|0
1607440980000|2020-12-08 15:23:00|30353.47|30353.47|30357.77|30357.77|30357.77|30357.77|30349.16|30349.16|0
1607441000000|2020-12-08 15:23:20|30353.47|30353.47|30353.47|30353.47|30353.47|30353.47|30353.47|30353.47|0
1607441010000|2020-12-08 15:23:30|30349.16|30349.16|30349.16|30349.16|30349.16|30349.16|30349.16|30349.16|0
1607441040000|2020-12-08 15:24:00|30353.47|30353.47|30353.47|30353.47|30353.47|30353.47|30353.47|30353.47|0
1607441050000|2020-12-08 15:24:10|30357.77|30357.77|30354.22|30354.22|30357.77|30357.77|30354.22|30354.22|0
1607441070000|2020-12-08 15:24:30|30345.61|30345.61|30345.61|30345.61|30345.61|30345.61|30345.61|30345.61|0
1607441090000|2020-12-08 15:24:50|30354.22|30354.22|30354.22|30354.22|30354.22|30354.22|30354.22|30354.22|0
1607441120000|2020-12-08 15:25:20|30349.91|30349.91|30349.91|30349.91|30349.91|30349.91|30349.91|30349.91|0
1607441130000|2020-12-08 15:25:30|30345.61|30345.61|30345.61|30345.61|30345.61|30345.61|30345.61|30345.61|0
1607441140000|2020-12-08 15:25:40|30343.83|30343.83|30343.83|30343.83|30343.83|30343.83|30343.83|30343.83|0
1607441150000|2020-12-08 15:25:50|30348.14|30348.14|30348.14|30348.14|30348.14|30348.14|30348.14|30348.14|0
1607441170000|2020-12-08 15:26:10|30352.44|30352.44|30362.08|30362.08|30362.08|30362.08|30352.44|30352.44|0
1607441180000|2020-12-08 15:26:20|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|0
1607441190000|2020-12-08 15:26:30|30359.55|30359.55|30359.55|30359.55|30359.55|30359.55|30359.55|30359.55|0
1607441200000|2020-12-08 15:26:40|30363.86|30363.86|30365.64|30365.64|30365.64|30365.64|30363.86|30363.86|0
1607441230000|2020-12-08 15:27:10|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|0
1607441240000|2020-12-08 15:27:20|30359.55|30359.55|30368.16|30368.16|30368.16|30368.16|30359.55|30359.55|0
1607441250000|2020-12-08 15:27:30|30366.39|30366.39|30362.08|30362.08|30366.39|30366.39|30357.77|30357.77|0
1607441260000|2020-12-08 15:27:40|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|30363.86|0
1607441270000|2020-12-08 15:27:50|30368.16|30368.16|30369.94|30369.94|30369.94|30369.94|30368.16|30368.16|0
1607441280000|2020-12-08 15:28:00|30374.25|30374.25|30374.25|30374.25|30374.25|30374.25|30374.25|30374.25|0
1607441290000|2020-12-08 15:28:10|30376.03|30376.03|30376.03|30376.03|30376.03|30376.03|30376.03|30376.03|0
1607441300000|2020-12-08 15:28:20|30380.33|30380.33|30384.64|30384.64|30384.64|30384.64|30380.33|30380.33|0
1607441310000|2020-12-08 15:28:30|30388.95|30388.95|30384.64|30384.64|30388.95|30388.95|30384.64|30384.64|0
1607441320000|2020-12-08 15:28:40|30388.95|30388.95|30392.5|30392.5|30392.5|30392.5|30388.95|30388.95|0
1607441330000|2020-12-08 15:28:50|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|0
1607441340000|2020-12-08 15:29:00|30395.03|30395.03|30390.72|30390.72|30395.03|30395.03|30390.72|30390.72|0
1607441350000|2020-12-08 15:29:10|30395.03|30395.03|30395.03|30395.03|30395.03|30395.03|30395.03|30395.03|0
1607441360000|2020-12-08 15:29:20|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|0
1607441370000|2020-12-08 15:29:30|30386.42|30386.42|30386.42|30386.42|30386.42|30386.42|30386.42|30386.42|0
1607441390000|2020-12-08 15:29:50|30390.72|30390.72|30398.58|30398.58|30398.58|30398.58|30390.72|30390.72|0
1607441400000|2020-12-08 15:30:00|30402.89|30402.89|30398.58|30398.58|30402.89|30402.89|30398.58|30398.58|0
1607441430000|2020-12-08 15:30:30|30396.81|30396.81|30392.5|30392.5|30396.81|30396.81|30392.5|30392.5|0
1607441440000|2020-12-08 15:30:40|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|0
1607441460000|2020-12-08 15:31:00|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|0
1607441470000|2020-12-08 15:31:10|30394.28|30394.28|30394.28|30394.28|30394.28|30394.28|30394.28|30394.28|0
1607441480000|2020-12-08 15:31:20|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|0
1607441490000|2020-12-08 15:31:30|30402.89|30402.89|30402.89|30402.89|30402.89|30402.89|30398.58|30398.58|0
1607441500000|2020-12-08 15:31:40|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|0
1607441560000|2020-12-08 15:32:40|30402.89|30402.89|30415.81|30415.81|30415.81|30415.81|30402.89|30402.89|0
1607441570000|2020-12-08 15:32:50|30411.5|30411.5|30415.81|30415.81|30415.81|30415.81|30411.5|30411.5|0
1607441580000|2020-12-08 15:33:00|30411.5|30411.5|30411.5|30411.5|30420.12|30420.12|30411.5|30411.5|0
1607441590000|2020-12-08 15:33:10|30413.28|30413.28|30415.06|30415.06|30415.06|30415.06|30413.28|30413.28|0
1607441610000|2020-12-08 15:33:30|30419.36|30419.36|30419.36|30419.36|30419.36|30419.36|30415.81|30415.81|0
1607441620000|2020-12-08 15:33:40|30417.59|30417.59|30423.67|30423.67|30423.67|30423.67|30417.59|30417.59|0
1607441630000|2020-12-08 15:33:50|30419.36|30419.36|30423.67|30423.67|30423.67|30423.67|30419.36|30419.36|0
1607441640000|2020-12-08 15:34:00|30421.89|30421.89|30415.81|30415.81|30421.89|30421.89|30411.5|30411.5|0
1607441650000|2020-12-08 15:34:10|30414.03|30414.03|30414.03|30414.03|30414.03|30414.03|30414.03|30414.03|0
1607441670000|2020-12-08 15:34:30|30409.73|30409.73|30401.11|30401.11|30409.73|30409.73|30401.11|30401.11|0
1607441680000|2020-12-08 15:34:40|30396.81|30396.81|30392.5|30392.5|30401.11|30401.11|30388.19|30388.19|0
1607441690000|2020-12-08 15:34:50|30396.81|30396.81|30396.81|30396.81|30401.11|30401.11|30396.81|30396.81|0
1607441710000|2020-12-08 15:35:10|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|30398.58|0
1607441720000|2020-12-08 15:35:20|30394.28|30394.28|30394.28|30394.28|30398.58|30398.58|30389.97|30389.97|0
1607441740000|2020-12-08 15:35:40|30392.5|30392.5|30392.5|30392.5|30396.81|30396.81|30392.5|30392.5|0
1607441760000|2020-12-08 15:36:00|30388.19|30388.19|30390.72|30390.72|30392.5|30392.5|30388.19|30388.19|0
1607441770000|2020-12-08 15:36:10|30395.03|30395.03|30399.34|30399.34|30399.34|30399.34|30395.03|30395.03|0
1607441780000|2020-12-08 15:36:20|30395.03|30395.03|30395.03|30395.03|30399.34|30399.34|30395.03|30395.03|0
1607441790000|2020-12-08 15:36:30|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|30396.81|0
1607441800000|2020-12-08 15:36:40|30398.58|30398.58|30419.36|30419.36|30419.36|30419.36|30398.58|30398.58|0
1607441810000|2020-12-08 15:36:50|30415.06|30415.06|30410.75|30410.75|30415.06|30415.06|30410.75|30410.75|0
1607441820000|2020-12-08 15:37:00|30415.06|30415.06|30415.06|30415.06|30415.06|30415.06|30415.06|30415.06|0
1607441850000|2020-12-08 15:37:30|30410.75|30410.75|30408.22|30408.22|30412.53|30412.53|30408.22|30408.22|0
1607441860000|2020-12-08 15:37:40|30410|30410|30410|30410|30410|30410|30410|30410|0
1607441880000|2020-12-08 15:38:00|30414.31|30414.31|30417.86|30417.86|30417.86|30417.86|30414.31|30414.31|0
1607441890000|2020-12-08 15:38:10|30419.64|30419.64|30428.25|30428.25|30428.25|30428.25|30419.64|30419.64|0
1607441920000|2020-12-08 15:38:40|30432.56|30432.56|30432.56|30432.56|30432.56|30432.56|30432.56|30432.56|0
1607441960000|2020-12-08 15:39:20|30428.25|30428.25|30428.25|30428.25|30428.25|30428.25|30423.94|30423.94|0
1607441970000|2020-12-08 15:39:30|30426.47|30426.47|30430.03|30430.03|30430.03|30430.03|30424.7|30424.7|0
1607441990000|2020-12-08 15:39:50|30428.25|30428.25|30432.56|30432.56|30432.56|30432.56|30428.25|30428.25|0
1607442000000|2020-12-08 15:40:00|30428.25|30428.25|30424.7|30424.7|30428.25|30428.25|30424.7|30424.7|0
1607442020000|2020-12-08 15:40:20|30429|30429|30429|30429|30433.31|30433.31|30429|30429|0
1607442060000|2020-12-08 15:41:00|30427.23|30427.23|30427.23|30427.23|30427.23|30427.23|30427.23|30427.23|0
1607442100000|2020-12-08 15:41:40|30431.53|30431.53|30431.53|30431.53|30431.53|30431.53|30431.53|30431.53|0
1607442110000|2020-12-08 15:41:50|30427.23|30427.23|30427.23|30427.23|30427.23|30427.23|30427.23|30427.23|0
1607442150000|2020-12-08 15:42:30|30429|30429|30432.56|30432.56|30432.56|30432.56|30429|30429|0
1607442160000|2020-12-08 15:42:40|30430.78|30430.78|30430.78|30430.78|30430.78|30430.78|30430.78|30430.78|0
1607442170000|2020-12-08 15:42:50|30436.11|30436.11|30456.14|30456.14|30456.14|30456.14|30436.11|30436.11|0
1607442180000|2020-12-08 15:43:00|30460.45|30460.45|30446.5|30446.5|30460.45|30460.45|30446.5|30446.5|0
1607442190000|2020-12-08 15:43:10|30442.2|30442.2|30442.2|30442.2|30442.2|30442.2|30442.2|30442.2|0
1607442200000|2020-12-08 15:43:20|30437.89|30437.89|30434.34|30434.34|30437.89|30437.89|30434.34|30434.34|0
1607442210000|2020-12-08 15:43:30|30430.03|30430.03|30440.69|30440.69|30440.69|30440.69|30430.03|30430.03|0
1607442220000|2020-12-08 15:43:40|30437.14|30437.14|30439.67|30439.67|30439.67|30439.67|30435.36|30435.36|0
1607442230000|2020-12-08 15:43:50|30443.97|30443.97|30439.67|30439.67|30443.97|30443.97|30439.67|30439.67|0
1607442250000|2020-12-08 15:44:10|30448.28|30448.28|30452.59|30452.59|30452.59|30452.59|30448.28|30448.28|0
1607442260000|2020-12-08 15:44:20|30448.28|30448.28|30448.28|30448.28|30448.28|30448.28|30446.5|30446.5|0
1607442270000|2020-12-08 15:44:30|30452.59|30452.59|30448.28|30448.28|30452.59|30452.59|30448.28|30448.28|0
1607442280000|2020-12-08 15:44:40|30443.97|30443.97|30435.36|30435.36|30443.97|30443.97|30431.05|30431.05|0
1607442300000|2020-12-08 15:45:00|30431.05|30431.05|30431.05|30431.05|30431.05|30431.05|30426.75|30426.75|0
1607442330000|2020-12-08 15:45:30|30426.75|30426.75|30426.75|30426.75|30426.75|30426.75|30426.75|30426.75|0
1607442340000|2020-12-08 15:45:40|30422.44|30422.44|30422.44|30422.44|30422.44|30422.44|30420.66|30420.66|0
1607442350000|2020-12-08 15:45:50|30418.14|30418.14|30416.36|30416.36|30418.14|30418.14|30416.36|30416.36|0
1607442360000|2020-12-08 15:46:00|30412.05|30412.05|30416.36|30416.36|30416.36|30416.36|30412.05|30412.05|0
1607442370000|2020-12-08 15:46:10|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|0
1607442380000|2020-12-08 15:46:20|30413.83|30413.83|30412.05|30412.05|30413.83|30413.83|30412.05|30412.05|0
1607442390000|2020-12-08 15:46:30|30416.36|30416.36|30416.36|30416.36|30416.36|30416.36|30416.36|30416.36|0
1607442400000|2020-12-08 15:46:40|30418.14|30418.14|30426|30426|30426|30426|30418.14|30418.14|0
1607442410000|2020-12-08 15:46:50|30421.69|30421.69|30419.91|30419.91|30421.69|30421.69|30419.91|30419.91|0
1607442420000|2020-12-08 15:47:00|30424.22|30424.22|30426|30426|30426|30426|30424.22|30424.22|0
1607442440000|2020-12-08 15:47:20|30421.69|30421.69|30421.69|30421.69|30421.69|30421.69|30421.69|30421.69|0
1607442450000|2020-12-08 15:47:30|30417.38|30417.38|30417.38|30417.38|30417.38|30417.38|30417.38|30417.38|0
1607442480000|2020-12-08 15:48:00|30415.61|30415.61|30412.05|30412.05|30415.61|30415.61|30412.05|30412.05|0
1607442490000|2020-12-08 15:48:10|30410.27|30410.27|30410.27|30410.27|30410.27|30410.27|30410.27|30410.27|0
1607442510000|2020-12-08 15:48:30|30405.97|30405.97|30410.27|30410.27|30410.27|30410.27|30405.97|30405.97|0
1607442540000|2020-12-08 15:49:00|30408.5|30408.5|30408.5|30408.5|30408.5|30408.5|30406.72|30406.72|0
1607442560000|2020-12-08 15:49:20|30404.19|30404.19|30407.75|30407.75|30407.75|30407.75|30404.19|30404.19|0
1607442570000|2020-12-08 15:49:30|30409.52|30409.52|30413.08|30413.08|30413.08|30413.08|30409.52|30409.52|0
1607442580000|2020-12-08 15:49:40|30411.3|30411.3|30413.08|30413.08|30413.08|30413.08|30411.3|30411.3|0
1607442590000|2020-12-08 15:49:50|30411.3|30411.3|30415.61|30415.61|30415.61|30415.61|30411.3|30411.3|0
1607442600000|2020-12-08 15:50:00|30413.83|30413.83|30413.83|30413.83|30413.83|30413.83|30413.83|30413.83|0
1607442670000|2020-12-08 15:51:10|30409.52|30409.52|30413.83|30413.83|30413.83|30413.83|30409.52|30409.52|0
1607442700000|2020-12-08 15:51:40|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|0
1607442710000|2020-12-08 15:51:50|30411.3|30411.3|30411.3|30411.3|30415.61|30415.61|30411.3|30411.3|0
1607442720000|2020-12-08 15:52:00|30415.61|30415.61|30409.52|30409.52|30415.61|30415.61|30409.52|30409.52|0
1607442730000|2020-12-08 15:52:10|30407.75|30407.75|30394.83|30394.83|30407.75|30407.75|30394.83|30394.83|0
1607442740000|2020-12-08 15:52:20|30386.21|30386.21|30375.82|30375.82|30386.21|30386.21|30375.82|30375.82|0
1607442750000|2020-12-08 15:52:30|30380.13|30380.13|30375.82|30375.82|30380.13|30380.13|30375.82|30375.82|0
1607442770000|2020-12-08 15:52:50|30371.52|30371.52|30367.21|30367.21|30371.52|30371.52|30367.21|30367.21|0
1607442780000|2020-12-08 15:53:00|30362.9|30362.9|30359.35|30359.35|30362.9|30362.9|30351.49|30351.49|0
1607442790000|2020-12-08 15:53:10|30361.13|30361.13|30361.13|30361.13|30361.13|30361.13|30361.13|30361.13|0
1607442800000|2020-12-08 15:53:20|30362.9|30362.9|30362.9|30362.9|30362.9|30362.9|30362.9|30362.9|0
1607442810000|2020-12-08 15:53:30|30367.21|30367.21|30371.52|30371.52|30371.52|30371.52|30367.21|30367.21|0
1607442820000|2020-12-08 15:53:40|30367.21|30367.21|30361.13|30361.13|30367.21|30367.21|30361.13|30361.13|0
1607442850000|2020-12-08 15:54:10|30352.51|30352.51|30352.51|30352.51|30352.51|30352.51|30352.51|30352.51|0
1607442860000|2020-12-08 15:54:20|30348.21|30348.21|30348.21|30348.21|30348.21|30348.21|30348.21|30348.21|0
1607442870000|2020-12-08 15:54:30|30343.9|30343.9|30343.9|30343.9|30343.9|30343.9|30343.9|30343.9|0
1607442890000|2020-12-08 15:54:50|30340.35|30340.35|30340.35|30340.35|30340.35|30340.35|30340.35|30340.35|0
1607442900000|2020-12-08 15:55:00|30338.57|30338.57|30338.57|30338.57|30338.57|30338.57|30338.57|30338.57|0
1607442910000|2020-12-08 15:55:10|30336.79|30336.79|30336.79|30336.79|30336.79|30336.79|30336.79|30336.79|0
1607442920000|2020-12-08 15:55:20|30341.1|30341.1|30341.1|30341.1|30341.1|30341.1|30341.1|30341.1|0
1607442940000|2020-12-08 15:55:40|30345.4|30345.4|30345.4|30345.4|30345.4|30345.4|30345.4|30345.4|0
1607442950000|2020-12-08 15:55:50|30343.63|30343.63|30345.4|30345.4|30345.4|30345.4|30343.63|30343.63|0
1607442960000|2020-12-08 15:56:00|30341.1|30341.1|30332.49|30332.49|30341.1|30341.1|30332.49|30332.49|0
1607442970000|2020-12-08 15:56:10|30336.79|30336.79|30336.79|30336.79|30336.79|30336.79|30336.79|30336.79|0
1607443000000|2020-12-08 15:56:40|30332.49|30332.49|30336.79|30336.79|30336.79|30336.79|30332.49|30332.49|0
1607443030000|2020-12-08 15:57:10|30335.01|30335.01|30335.01|30335.01|30335.01|30335.01|30335.01|30335.01|0
1607443040000|2020-12-08 15:57:20|30333.24|30333.24|30329.68|30329.68|30333.24|30333.24|30329.68|30329.68|0
1607443060000|2020-12-08 15:57:40|30325.38|30325.38|30321.07|30321.07|30325.38|30325.38|30321.07|30321.07|0
1607443070000|2020-12-08 15:57:50|30316.76|30316.76|30316.76|30316.76|30316.76|30316.76|30316.76|30316.76|0
1607443090000|2020-12-08 15:58:10|30321.07|30321.07|30321.07|30321.07|30321.07|30321.07|30321.07|30321.07|0
1607443110000|2020-12-08 15:58:30|30316.76|30316.76|30316.76|30316.76|30316.76|30316.76|30316.76|30316.76|0
1607443130000|2020-12-08 15:58:50|30312.46|30312.46|30303.84|30303.84|30312.46|30312.46|30303.84|30303.84|0
1607443140000|2020-12-08 15:59:00|30295.23|30295.23|30303.84|30303.84|30303.84|30303.84|30295.23|30295.23|0
1607443160000|2020-12-08 15:59:20|30299.54|30299.54|30299.54|30299.54|30299.54|30299.54|30299.54|30299.54|0
1607443170000|2020-12-08 15:59:30|30297.76|30297.76|30294.21|30294.21|30297.76|30297.76|30294.21|30294.21|0
1607443180000|2020-12-08 15:59:40|30298.51|30298.51|30303.84|30303.84|30316.76|30316.76|30298.51|30298.51|0
1607443190000|2020-12-08 15:59:50|30308.15|30308.15|30312.46|30312.46|30312.46|30312.46|30308.15|30308.15|0
1607443200000|2020-12-08 16:00:00|30308.15|30308.15|30310.68|30310.68|30312.46|30312.46|30308.15|30308.15|0
1607443210000|2020-12-08 16:00:10|30306.37|30306.37|30302.07|30302.07|30306.37|30306.37|30302.07|30302.07|0
1607443230000|2020-12-08 16:00:30|30306.37|30306.37|30310.68|30310.68|30310.68|30310.68|30306.37|30306.37|0
1607443250000|2020-12-08 16:00:50|30312.46|30312.46|30316.76|30316.76|30316.76|30316.76|30312.46|30312.46|0
1607443260000|2020-12-08 16:01:00|30320.32|30320.32|30328.93|30328.93|30328.93|30328.93|30320.32|30320.32|0
1607443270000|2020-12-08 16:01:10|30333.24|30333.24|30355.8|30355.8|30355.8|30355.8|30333.24|30333.24|0
1607443280000|2020-12-08 16:01:20|30351.49|30351.49|30339.32|30339.32|30351.49|30351.49|30339.32|30339.32|0
1607443290000|2020-12-08 16:01:30|30335.01|30335.01|30333.24|30333.24|30335.01|30335.01|30333.24|30333.24|0
1607443310000|2020-12-08 16:01:50|30328.93|30328.93|30333.24|30333.24|30333.24|30333.24|30328.93|30328.93|0
1607443320000|2020-12-08 16:02:00|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|0
1607443350000|2020-12-08 16:02:30|30325.38|30325.38|30325.38|30325.38|30325.38|30325.38|30325.38|30325.38|0
1607443360000|2020-12-08 16:02:40|30321.07|30321.07|30325.38|30325.38|30325.38|30325.38|30321.07|30321.07|0
1607443370000|2020-12-08 16:02:50|30333.99|30333.99|30333.99|30333.99|30333.99|30333.99|30333.99|30333.99|0
1607443380000|2020-12-08 16:03:00|30329.68|30329.68|30329.68|30329.68|30329.68|30329.68|30329.68|30329.68|0
1607443400000|2020-12-08 16:03:20|30327.91|30327.91|30327.91|30327.91|30327.91|30327.91|30327.91|30327.91|0
1607443410000|2020-12-08 16:03:30|30336.52|30336.52|30343.63|30343.63|30343.63|30343.63|30336.52|30336.52|0
1607443420000|2020-12-08 16:03:40|30345.4|30345.4|30364.41|30364.41|30364.41|30364.41|30345.4|30345.4|0
1607443430000|2020-12-08 16:03:50|30360.1|30360.1|30364.41|30364.41|30364.41|30364.41|30360.1|30360.1|0
1607443440000|2020-12-08 16:04:00|30362.63|30362.63|30362.63|30362.63|30362.63|30362.63|30362.63|30362.63|0
1607443460000|2020-12-08 16:04:20|30360.85|30360.85|30365.16|30365.16|30365.16|30365.16|30360.85|30360.85|0
1607443470000|2020-12-08 16:04:30|30360.85|30360.85|30356.55|30356.55|30360.85|30360.85|30356.55|30356.55|0
1607443480000|2020-12-08 16:04:40|30354.77|30354.77|30359.08|30359.08|30359.08|30359.08|30354.77|30354.77|0
1607443490000|2020-12-08 16:04:50|30363.38|30363.38|30360.85|30360.85|30363.38|30363.38|30359.08|30359.08|0
1607443520000|2020-12-08 16:05:20|30359.08|30359.08|30360.85|30360.85|30360.85|30360.85|30359.08|30359.08|0
1607443580000|2020-12-08 16:06:20|30365.16|30365.16|30369.47|30369.47|30369.47|30369.47|30365.16|30365.16|0
1607443590000|2020-12-08 16:06:30|30373.77|30373.77|30375.55|30375.55|30379.86|30379.86|30373.77|30373.77|0
1607443600000|2020-12-08 16:06:40|30369.47|30369.47|30369.47|30369.47|30369.47|30369.47|30369.47|30369.47|0
1607443610000|2020-12-08 16:06:50|30378.08|30378.08|30378.08|30378.08|30378.08|30378.08|30378.08|30378.08|0
1607443630000|2020-12-08 16:07:10|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|0
1607443650000|2020-12-08 16:07:30|30386.69|30386.69|30386.69|30386.69|30386.69|30386.69|30386.69|30386.69|0
1607443660000|2020-12-08 16:07:40|30391|30391|30393.53|30393.53|30393.53|30393.53|30386.69|30386.69|0
1607443700000|2020-12-08 16:08:20|30384.91|30384.91|30386.69|30386.69|30386.69|30386.69|30380.61|30380.61|0
1607443710000|2020-12-08 16:08:30|30395.3|30395.3|30395.3|30395.3|30395.3|30395.3|30395.3|30395.3|0
1607443720000|2020-12-08 16:08:40|30393.53|30393.53|30384.91|30384.91|30393.53|30393.53|30384.91|30384.91|0
1607443730000|2020-12-08 16:08:50|30389.22|30389.22|30389.22|30389.22|30389.22|30389.22|30389.22|30389.22|0
1607443740000|2020-12-08 16:09:00|30384.91|30384.91|30384.91|30384.91|30384.91|30384.91|30384.91|30384.91|0
1607443750000|2020-12-08 16:09:10|30383.14|30383.14|30383.14|30383.14|30383.14|30383.14|30383.14|30383.14|0
1607443770000|2020-12-08 16:09:30|30378.83|30378.83|30378.83|30378.83|30378.83|30378.83|30378.83|30378.83|0
1607443780000|2020-12-08 16:09:40|30383.14|30383.14|30383.14|30383.14|30383.14|30383.14|30383.14|30383.14|0
1607443790000|2020-12-08 16:09:50|30378.83|30378.83|30377.05|30377.05|30378.83|30378.83|30372.75|30372.75|0
1607443800000|2020-12-08 16:10:00|30375.27|30375.27|30375.27|30375.27|30379.58|30379.58|30375.27|30375.27|0
1607443820000|2020-12-08 16:10:20|30370.97|30370.97|30367.41|30367.41|30370.97|30370.97|30367.41|30367.41|0
1607443830000|2020-12-08 16:10:30|30371.72|30371.72|30371.72|30371.72|30371.72|30371.72|30367.41|30367.41|0
1607443840000|2020-12-08 16:10:40|30373.5|30373.5|30373.5|30373.5|30373.5|30373.5|30373.5|30373.5|0
1607443910000|2020-12-08 16:11:50|30377.8|30377.8|30382.11|30382.11|30382.11|30382.11|30377.8|30377.8|0
1607443920000|2020-12-08 16:12:00|30386.42|30386.42|30386.42|30386.42|30386.42|30386.42|30386.42|30386.42|0
1607443970000|2020-12-08 16:12:50|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|0
1607443980000|2020-12-08 16:13:00|30395.03|30395.03|30395.03|30395.03|30395.03|30395.03|30395.03|30395.03|0
1607443990000|2020-12-08 16:13:10|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|30390.72|0
1607444000000|2020-12-08 16:13:20|30388.95|30388.95|30387.17|30387.17|30388.95|30388.95|30387.17|30387.17|0
1607444010000|2020-12-08 16:13:30|30388.95|30388.95|30388.95|30388.95|30388.95|30388.95|30388.95|30388.95|0
1607444020000|2020-12-08 16:13:40|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|0
1607444040000|2020-12-08 16:14:00|30380.33|30380.33|30371.72|30371.72|30384.64|30384.64|30371.72|30371.72|0
1607444060000|2020-12-08 16:14:20|30380.33|30380.33|30376.03|30376.03|30380.33|30380.33|30376.03|30376.03|0
1607444080000|2020-12-08 16:14:40|30380.33|30380.33|30380.33|30380.33|30380.33|30380.33|30376.03|30376.03|0
1607444090000|2020-12-08 16:14:50|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|0
1607444100000|2020-12-08 16:15:00|30382.86|30382.86|30378.55|30378.55|30382.86|30382.86|30378.55|30378.55|0
1607444110000|2020-12-08 16:15:10|30382.86|30382.86|30387.17|30387.17|30391.47|30391.47|30382.86|30382.86|0
1607444120000|2020-12-08 16:15:20|30391.47|30391.47|30397.56|30397.56|30397.56|30397.56|30391.47|30391.47|0
1607444130000|2020-12-08 16:15:30|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|0
1607444160000|2020-12-08 16:16:00|30397.56|30397.56|30406.17|30406.17|30406.17|30406.17|30397.56|30397.56|0
1607444170000|2020-12-08 16:16:10|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|0
1607444190000|2020-12-08 16:16:30|30406.17|30406.17|30421.89|30421.89|30421.89|30421.89|30406.17|30406.17|0
1607444200000|2020-12-08 16:16:40|30423.67|30423.67|30423.67|30423.67|30423.67|30423.67|30423.67|30423.67|0
1607444240000|2020-12-08 16:17:20|30419.36|30419.36|30413.28|30413.28|30419.36|30419.36|30413.28|30413.28|0
1607444250000|2020-12-08 16:17:30|30411.5|30411.5|30409.73|30409.73|30411.5|30411.5|30409.73|30409.73|0
1607444260000|2020-12-08 16:17:40|30405.42|30405.42|30401.11|30401.11|30405.42|30405.42|30401.11|30401.11|0
1607444280000|2020-12-08 16:18:00|30405.42|30405.42|30405.42|30405.42|30405.42|30405.42|30405.42|30405.42|0
1607444310000|2020-12-08 16:18:30|30409.73|30409.73|30414.03|30414.03|30414.03|30414.03|30409.73|30409.73|0
1607444330000|2020-12-08 16:18:50|30418.34|30418.34|30422.64|30422.64|30422.64|30422.64|30418.34|30418.34|0
1607444340000|2020-12-08 16:19:00|30418.34|30418.34|30422.64|30422.64|30422.64|30422.64|30418.34|30418.34|0
1607444350000|2020-12-08 16:19:10|30426.95|30426.95|30426.95|30426.95|30426.95|30426.95|30426.95|30426.95|0
1607444370000|2020-12-08 16:19:30|30428.73|30428.73|30423.4|30423.4|30428.73|30428.73|30423.4|30423.4|0
1607444390000|2020-12-08 16:19:50|30427.7|30427.7|30427.7|30427.7|30432.01|30432.01|30427.7|30427.7|0
1607444400000|2020-12-08 16:20:00|30436.31|30436.31|30436.31|30436.31|30436.31|30436.31|30436.31|30436.31|0
1607444410000|2020-12-08 16:20:10|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|0
1607444420000|2020-12-08 16:20:20|30437.34|30437.34|30439.12|30439.12|30439.12|30439.12|30437.34|30437.34|0
1607444440000|2020-12-08 16:20:40|30440.9|30440.9|30438.37|30438.37|30440.9|30440.9|30436.59|30436.59|0
1607444450000|2020-12-08 16:20:50|30440.14|30440.14|30454.09|30454.09|30454.09|30454.09|30440.14|30440.14|0
1607444460000|2020-12-08 16:21:00|30455.87|30455.87|30451.56|30451.56|30464.48|30464.48|30451.56|30451.56|0
1607444470000|2020-12-08 16:21:10|30455.87|30455.87|30459.42|30459.42|30459.42|30459.42|30455.87|30455.87|0
1607444480000|2020-12-08 16:21:20|30463.73|30463.73|30455.87|30455.87|30463.73|30463.73|30455.87|30455.87|0
1607444490000|2020-12-08 16:21:30|30460.17|30460.17|30460.17|30460.17|30460.17|30460.17|30460.17|30460.17|0
1607444530000|2020-12-08 16:22:10|30455.87|30455.87|30455.87|30455.87|30455.87|30455.87|30455.87|30455.87|0
1607444540000|2020-12-08 16:22:20|30460.17|30460.17|30455.87|30455.87|30460.17|30460.17|30455.87|30455.87|0
1607444570000|2020-12-08 16:22:50|30464.48|30464.48|30464.48|30464.48|30464.48|30464.48|30464.48|30464.48|0
1607444580000|2020-12-08 16:23:00|30468.79|30468.79|30466.26|30466.26|30468.79|30468.79|30464.48|30464.48|0
1607444590000|2020-12-08 16:23:10|30464.48|30464.48|30464.48|30464.48|30464.48|30464.48|30464.48|30464.48|0
1607444600000|2020-12-08 16:23:20|30460.17|30460.17|30460.17|30460.17|30460.17|30460.17|30460.17|30460.17|0
1607444610000|2020-12-08 16:23:30|30455.87|30455.87|30455.87|30455.87|30455.87|30455.87|30455.87|30455.87|0
1607444630000|2020-12-08 16:23:50|30451.56|30451.56|30447.25|30447.25|30451.56|30451.56|30447.25|30447.25|0
1607444640000|2020-12-08 16:24:00|30442.95|30442.95|30442.95|30442.95|30442.95|30442.95|30442.95|30442.95|0
1607444650000|2020-12-08 16:24:10|30438.64|30438.64|30438.64|30438.64|30438.64|30438.64|30434.34|30434.34|0
1607444660000|2020-12-08 16:24:20|30434.34|30434.34|30434.34|30434.34|30434.34|30434.34|30434.34|30434.34|0
1607444670000|2020-12-08 16:24:30|30438.64|30438.64|30442.95|30442.95|30442.95|30442.95|30438.64|30438.64|0
1607444690000|2020-12-08 16:24:50|30438.64|30438.64|30438.64|30438.64|30438.64|30438.64|30438.64|30438.64|0
1607444700000|2020-12-08 16:25:00|30434.34|30434.34|30432.56|30432.56|30434.34|30434.34|30432.56|30432.56|0
1607444710000|2020-12-08 16:25:10|30430.78|30430.78|30439.39|30439.39|30439.39|30439.39|30430.78|30430.78|0
1607444720000|2020-12-08 16:25:20|30441.17|30441.17|30436.86|30436.86|30441.17|30441.17|30436.86|30436.86|0
1607444730000|2020-12-08 16:25:30|30441.17|30441.17|30445.48|30445.48|30445.48|30445.48|30441.17|30441.17|0
1607444740000|2020-12-08 16:25:40|30449.78|30449.78|30449.78|30449.78|30449.78|30449.78|30449.78|30449.78|0
1607444760000|2020-12-08 16:26:00|30451.56|30451.56|30451.56|30451.56|30451.56|30451.56|30451.56|30451.56|0
1607444770000|2020-12-08 16:26:10|30455.87|30455.87|30468.79|30468.79|30468.79|30468.79|30455.87|30455.87|0
1607444780000|2020-12-08 16:26:20|30473.09|30473.09|30473.09|30473.09|30473.09|30473.09|30473.09|30473.09|0
1607444790000|2020-12-08 16:26:30|30477.4|30477.4|30473.09|30473.09|30477.4|30477.4|30473.09|30473.09|0
1607444800000|2020-12-08 16:26:40|30477.4|30477.4|30470.56|30470.56|30477.4|30477.4|30466.26|30466.26|0
1607444810000|2020-12-08 16:26:50|30472.34|30472.34|30476.65|30476.65|30476.65|30476.65|30472.34|30472.34|0
1607444820000|2020-12-08 16:27:00|30480.95|30480.95|30489.57|30489.57|30489.57|30489.57|30480.95|30480.95|0
1607444830000|2020-12-08 16:27:10|30485.26|30485.26|30489.57|30489.57|30498.18|30498.18|30485.26|30485.26|0
1607444840000|2020-12-08 16:27:20|30485.26|30485.26|30487.04|30487.04|30487.04|30487.04|30485.26|30485.26|0
1607444860000|2020-12-08 16:27:40|30491.34|30491.34|30491.34|30491.34|30491.34|30491.34|30491.34|30491.34|0
1607444870000|2020-12-08 16:27:50|30487.79|30487.79|30487.79|30487.79|30487.79|30487.79|30487.79|30487.79|0
1607444880000|2020-12-08 16:28:00|30483.48|30483.48|30487.79|30487.79|30487.79|30487.79|30483.48|30483.48|0
1607444890000|2020-12-08 16:28:10|30492.09|30492.09|30495.65|30495.65|30495.65|30495.65|30492.09|30492.09|0
1607444900000|2020-12-08 16:28:20|30493.87|30493.87|30489.57|30489.57|30495.65|30495.65|30489.57|30489.57|0
1607444920000|2020-12-08 16:28:40|30485.26|30485.26|30485.26|30485.26|30485.26|30485.26|30485.26|30485.26|0
1607444930000|2020-12-08 16:28:50|30489.57|30489.57|30495.65|30495.65|30495.65|30495.65|30489.57|30489.57|0
1607444950000|2020-12-08 16:29:10|30491.34|30491.34|30493.87|30493.87|30495.65|30495.65|30491.34|30491.34|0
1607444970000|2020-12-08 16:29:30|30489.57|30489.57|30492.09|30492.09|30492.09|30492.09|30487.79|30487.79|0
1607444980000|2020-12-08 16:29:40|30496.4|30496.4|30502.48|30502.48|30502.48|30502.48|30496.4|30496.4|0
1607444990000|2020-12-08 16:29:50|30493.87|30493.87|30487.79|30487.79|30504.26|30504.26|30487.79|30487.79|0
1607501700000|2020-12-09 08:15:00|30132.89|30132.89|30128.59|30128.59|30132.89|30132.89|30128.59|30128.59|0
1607501710000|2020-12-09 08:15:10|30119.97|30119.97|30124.28|30124.28|30132.89|30132.89|30119.97|30119.97|0
1607501720000|2020-12-09 08:15:20|30128.59|30128.59|30141.5|30141.5|30141.5|30141.5|30128.59|30128.59|0
1607501740000|2020-12-09 08:15:40|30150.12|30150.12|30150.12|30150.12|30150.12|30150.12|30141.5|30141.5|0
1607501750000|2020-12-09 08:15:50|30167.34|30167.34|30158.73|30158.73|30167.34|30167.34|30158.73|30158.73|0
1607501760000|2020-12-09 08:16:00|30150.12|30150.12|30145.81|30145.81|30150.12|30150.12|30145.81|30145.81|0
1607501770000|2020-12-09 08:16:10|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|0
1607501780000|2020-12-09 08:16:20|30150.12|30150.12|30158.73|30158.73|30158.73|30158.73|30150.12|30150.12|0
1607501810000|2020-12-09 08:16:50|30167.34|30167.34|30171.65|30171.65|30171.65|30171.65|30167.34|30167.34|0
1607501820000|2020-12-09 08:17:00|30175.96|30175.96|30175.96|30175.96|30175.96|30175.96|30175.96|30175.96|0
1607501830000|2020-12-09 08:17:10|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|0
1607501840000|2020-12-09 08:17:20|30154.42|30154.42|30154.42|30154.42|30154.42|30154.42|30141.5|30141.5|0
1607501850000|2020-12-09 08:17:30|30150.12|30150.12|30150.12|30150.12|30150.12|30150.12|30150.12|30150.12|0
1607501860000|2020-12-09 08:17:40|30154.42|30154.42|30132.89|30132.89|30154.42|30154.42|30132.89|30132.89|0
1607501870000|2020-12-09 08:17:50|30137.2|30137.2|30137.2|30137.2|30141.5|30141.5|30137.2|30137.2|0
1607501880000|2020-12-09 08:18:00|30132.89|30132.89|30132.89|30132.89|30132.89|30132.89|30132.89|30132.89|0
1607501890000|2020-12-09 08:18:10|30141.5|30141.5|30141.5|30141.5|30141.5|30141.5|30141.5|30141.5|0
1607501900000|2020-12-09 08:18:20|30132.89|30132.89|30132.89|30132.89|30132.89|30132.89|30132.89|30132.89|0
1607501910000|2020-12-09 08:18:30|30134.67|30134.67|30134.67|30134.67|30134.67|30134.67|30134.67|30134.67|0
1607501930000|2020-12-09 08:18:50|30130.36|30130.36|30117.44|30117.44|30130.36|30130.36|30117.44|30117.44|0
1607501940000|2020-12-09 08:19:00|30130.36|30130.36|30134.67|30134.67|30134.67|30134.67|30130.36|30130.36|0
1607501970000|2020-12-09 08:19:30|30138.98|30138.98|30149.37|30149.37|30149.37|30149.37|30138.98|30138.98|0
1607501980000|2020-12-09 08:19:40|30153.67|30153.67|30166.59|30166.59|30166.59|30166.59|30153.67|30153.67|0
1607501990000|2020-12-09 08:19:50|30145.06|30145.06|30145.06|30145.06|30149.37|30149.37|30145.06|30145.06|0
1607502000000|2020-12-09 08:20:00|30157.98|30157.98|30157.98|30157.98|30157.98|30157.98|30157.98|30157.98|0
1607502020000|2020-12-09 08:20:20|30162.28|30162.28|30162.28|30162.28|30162.28|30162.28|30162.28|30162.28|0
1607502040000|2020-12-09 08:20:40|30153.67|30153.67|30149.37|30149.37|30153.67|30153.67|30149.37|30149.37|0
1607502050000|2020-12-09 08:20:50|30145.06|30145.06|30162.28|30162.28|30162.28|30162.28|30145.06|30145.06|0
1607502070000|2020-12-09 08:21:10|30166.59|30166.59|30136.45|30136.45|30166.59|30166.59|30136.45|30136.45|0
1607502080000|2020-12-09 08:21:20|30123.53|30123.53|30145.06|30145.06|30149.37|30149.37|30123.53|30123.53|0
1607502090000|2020-12-09 08:21:30|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|0
1607502100000|2020-12-09 08:21:40|30140.75|30140.75|30140.75|30140.75|30140.75|30140.75|30140.75|30140.75|0
1607502110000|2020-12-09 08:21:50|30136.45|30136.45|30140.75|30140.75|30140.75|30140.75|30136.45|30136.45|0
1607502130000|2020-12-09 08:22:10|30145.06|30145.06|30145.06|30145.06|30153.67|30153.67|30145.06|30145.06|0
1607502140000|2020-12-09 08:22:20|30157.98|30157.98|30157.98|30157.98|30157.98|30157.98|30157.98|30157.98|0
1607502160000|2020-12-09 08:22:40|30179.51|30179.51|30188.12|30188.12|30205.35|30205.35|30179.51|30179.51|0
1607502170000|2020-12-09 08:22:50|30204.12|30204.12|30204.12|30204.12|30204.12|30204.12|30204.12|30204.12|0
1607502180000|2020-12-09 08:23:00|30202.34|30202.34|30202.34|30202.34|30202.34|30202.34|30202.34|30202.34|0
1607502200000|2020-12-09 08:23:20|30223.87|30223.87|30219.57|30219.57|30223.87|30223.87|30219.57|30219.57|0
1607502210000|2020-12-09 08:23:30|30214.24|30214.24|30205.62|30205.62|30218.54|30218.54|30188.4|30188.4|0
1607502240000|2020-12-09 08:24:00|30197.01|30197.01|30192.7|30192.7|30201.32|30201.32|30192.7|30192.7|0
1607502250000|2020-12-09 08:24:10|30201.32|30201.32|30201.32|30201.32|30201.32|30201.32|30201.32|30201.32|0
1607502260000|2020-12-09 08:24:20|30203.85|30203.85|30209.18|30209.18|30209.18|30209.18|30203.85|30203.85|0
1607502270000|2020-12-09 08:24:30|30217.79|30217.79|30235.02|30235.02|30235.02|30235.02|30217.79|30217.79|0
1607502280000|2020-12-09 08:24:40|30239.32|30239.32|30239.32|30239.32|30239.32|30239.32|30239.32|30239.32|0
1607502290000|2020-12-09 08:24:50|30226.4|30226.4|30226.4|30226.4|30226.4|30226.4|30226.4|30226.4|0
1607502300000|2020-12-09 08:25:00|30187.65|30187.65|30187.65|30187.65|30191.95|30191.95|30179.03|30179.03|0
1607502310000|2020-12-09 08:25:10|30196.26|30196.26|30165.09|30165.09|30196.26|30196.26|30154.7|30154.7|0
1607502320000|2020-12-09 08:25:20|30163.31|30163.31|30167.62|30167.62|30167.62|30167.62|30163.31|30163.31|0
1607502330000|2020-12-09 08:25:30|30176.23|30176.23|30167.62|30167.62|30176.23|30176.23|30167.62|30167.62|0
1607502340000|2020-12-09 08:25:40|30163.31|30163.31|30163.31|30163.31|30163.31|30163.31|30163.31|30163.31|0
1607502350000|2020-12-09 08:25:50|30154.7|30154.7|30154.7|30154.7|30154.7|30154.7|30154.7|30154.7|0
1607502370000|2020-12-09 08:26:10|30146.09|30146.09|30150.39|30150.39|30150.39|30150.39|30146.09|30146.09|0
1607502380000|2020-12-09 08:26:20|30159|30159|30159|30159|30159|30159|30159|30159|0
1607502390000|2020-12-09 08:26:30|30160.78|30160.78|30160.78|30160.78|30160.78|30160.78|30160.78|30160.78|0
1607502400000|2020-12-09 08:26:40|30147.86|30147.86|30147.86|30147.86|30152.17|30152.17|30130.64|30130.64|0
1607502410000|2020-12-09 08:26:50|30152.17|30152.17|30143.56|30143.56|30152.17|30152.17|30139.25|30139.25|0
1607502420000|2020-12-09 08:27:00|30139.25|30139.25|30142.53|30142.53|30143.56|30143.56|30138.22|30138.22|0
1607502430000|2020-12-09 08:27:10|30155.45|30155.45|30155.45|30155.45|30155.45|30155.45|30155.45|30155.45|0
1607502440000|2020-12-09 08:27:20|30142.53|30142.53|30154.7|30154.7|30154.7|30154.7|30142.53|30142.53|0
1607502450000|2020-12-09 08:27:30|30166.87|30166.87|30185.87|30185.87|30191.95|30191.95|30166.87|30166.87|0
1607502460000|2020-12-09 08:27:40|30184.09|30184.09|30172.67|30172.67|30184.09|30184.09|30172.67|30172.67|0
1607502470000|2020-12-09 08:27:50|30159.76|30159.76|30165.09|30165.09|30165.09|30165.09|30159.76|30159.76|0
1607502480000|2020-12-09 08:28:00|30169.39|30169.39|30188.4|30188.4|30188.4|30188.4|30169.39|30169.39|0
1607502490000|2020-12-09 08:28:10|30197.01|30197.01|30209.93|30209.93|30209.93|30209.93|30192.7|30192.7|0
1607502500000|2020-12-09 08:28:20|30218.54|30218.54|30192.7|30192.7|30218.54|30218.54|30192.7|30192.7|0
1607502510000|2020-12-09 08:28:30|30197.01|30197.01|30197.01|30197.01|30197.01|30197.01|30197.01|30197.01|0
1607502530000|2020-12-09 08:28:50|30201.32|30201.32|30201.32|30201.32|30201.32|30201.32|30201.32|30201.32|0
1607502540000|2020-12-09 08:29:00|30192.7|30192.7|30201.32|30201.32|30201.32|30201.32|30192.7|30192.7|0
1607502550000|2020-12-09 08:29:10|30192.7|30192.7|30185.59|30185.59|30192.7|30192.7|30185.59|30185.59|0
1607502560000|2020-12-09 08:29:20|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|0
1607502570000|2020-12-09 08:29:30|30185.59|30185.59|30185.59|30185.59|30185.59|30185.59|30185.59|30185.59|0
1607502580000|2020-12-09 08:29:40|30187.37|30187.37|30183.82|30183.82|30192.43|30192.43|30183.82|30183.82|0
1607502590000|2020-12-09 08:29:50|30179.51|30179.51|30175.2|30175.2|30179.51|30179.51|30175.2|30175.2|0
1607502600000|2020-12-09 08:30:00|30179.51|30179.51|30177.73|30177.73|30179.51|30179.51|30177.73|30177.73|0
1607502610000|2020-12-09 08:30:10|30173.43|30173.43|30182.04|30182.04|30182.04|30182.04|30173.43|30173.43|0
1607502630000|2020-12-09 08:30:30|30164.81|30164.81|30177.73|30177.73|30182.04|30182.04|30160.51|30160.51|0
1607502640000|2020-12-09 08:30:40|30173.43|30173.43|30173.43|30173.43|30173.43|30173.43|30173.43|30173.43|0
1607502660000|2020-12-09 08:31:00|30187.37|30187.37|30187.37|30187.37|30187.37|30187.37|30183.06|30183.06|0
1607502670000|2020-12-09 08:31:10|30191.68|30191.68|30191.68|30191.68|30191.68|30191.68|30191.68|30191.68|0
1607502690000|2020-12-09 08:31:30|30195.98|30195.98|30207.13|30207.13|30213.21|30213.21|30195.98|30195.98|0
1607502710000|2020-12-09 08:31:50|30211.43|30211.43|30211.43|30211.43|30211.43|30211.43|30211.43|30211.43|0
1607502730000|2020-12-09 08:32:10|30198.51|30198.51|30198.51|30198.51|30198.51|30198.51|30198.51|30198.51|0
1607502760000|2020-12-09 08:32:40|30196.74|30196.74|30183.82|30183.82|30196.74|30196.74|30157.98|30157.98|0
1607502780000|2020-12-09 08:33:00|30188.12|30188.12|30205.35|30205.35|30205.35|30205.35|30188.12|30188.12|0
1607502790000|2020-12-09 08:33:10|30201.04|30201.04|30201.04|30201.04|30201.04|30201.04|30201.04|30201.04|0
1607502820000|2020-12-09 08:33:40|30209.65|30209.65|30213.96|30213.96|30222.57|30222.57|30209.65|30209.65|0
1607502830000|2020-12-09 08:33:50|30205.35|30205.35|30216.49|30216.49|30218.27|30218.27|30205.35|30205.35|0
1607502840000|2020-12-09 08:34:00|30218.27|30218.27|30220.04|30220.04|30220.04|30220.04|30218.27|30218.27|0
1607502850000|2020-12-09 08:34:10|30232.96|30232.96|30232.96|30232.96|30232.96|30232.96|30232.96|30232.96|0
1607502860000|2020-12-09 08:34:20|30241.58|30241.58|30255.52|30255.52|30255.52|30255.52|30241.58|30241.58|0
1607502870000|2020-12-09 08:34:30|30264.13|30264.13|30267.69|30267.69|30267.69|30267.69|30264.13|30264.13|0
1607502880000|2020-12-09 08:34:40|30269.47|30269.47|30269.47|30269.47|30269.47|30269.47|30269.47|30269.47|0
1607502900000|2020-12-09 08:35:00|30247.93|30247.93|30252.24|30252.24|30252.24|30252.24|30247.93|30247.93|0
1607502910000|2020-12-09 08:35:10|30250.46|30250.46|30246.91|30246.91|30250.46|30250.46|30246.91|30246.91|0
1607502920000|2020-12-09 08:35:20|30233.99|30233.99|30233.99|30233.99|30233.99|30233.99|30233.99|30233.99|0
1607502930000|2020-12-09 08:35:30|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|0
1607502940000|2020-12-09 08:35:40|30228.93|30228.93|30228.93|30228.93|30228.93|30228.93|30228.93|30228.93|0
1607502950000|2020-12-09 08:35:50|30216.01|30216.01|30209.93|30209.93|30216.01|30216.01|30209.93|30209.93|0
1607502960000|2020-12-09 08:36:00|30211.71|30211.71|30236.79|30236.79|30236.79|30236.79|30211.71|30211.71|0
1607502970000|2020-12-09 08:36:10|30232.49|30232.49|30232.49|30232.49|30232.49|30232.49|30232.49|30232.49|0
1607502980000|2020-12-09 08:36:20|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|0
1607502990000|2020-12-09 08:36:30|30249.71|30249.71|30254.02|30254.02|30258.32|30258.32|30249.71|30249.71|0
1607503000000|2020-12-09 08:36:40|30249.71|30249.71|30252.24|30252.24|30252.24|30252.24|30247.93|30247.93|0
1607503010000|2020-12-09 08:36:50|30255.8|30255.8|30260.1|30260.1|30260.1|30260.1|30255.8|30255.8|0
1607503020000|2020-12-09 08:37:00|30261.88|30261.88|30266.19|30266.19|30266.19|30266.19|30261.88|30261.88|0
1607503050000|2020-12-09 08:37:30|30270.49|30270.49|30275.55|30275.55|30279.1|30279.1|30270.49|30270.49|0
1607503070000|2020-12-09 08:37:50|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|0
1607503080000|2020-12-09 08:38:00|30275.55|30275.55|30299.89|30299.89|30299.89|30299.89|30275.55|30275.55|0
1607503090000|2020-12-09 08:38:10|30286.97|30286.97|30288.74|30288.74|30288.74|30288.74|30286.97|30286.97|0
1607503100000|2020-12-09 08:38:20|30286.97|30286.97|30286.97|30286.97|30286.97|30286.97|30286.97|30286.97|0
1607503110000|2020-12-09 08:38:30|30291.27|30291.27|30291.27|30291.27|30291.27|30291.27|30291.27|30291.27|0
1607503120000|2020-12-09 08:38:40|30293.05|30293.05|30293.05|30293.05|30293.05|30293.05|30293.05|30293.05|0
1607503140000|2020-12-09 08:39:00|30288.74|30288.74|30288.74|30288.74|30288.74|30288.74|30288.74|30288.74|0
1607503160000|2020-12-09 08:39:20|30290.52|30290.52|30296.6|30296.6|30296.6|30296.6|30290.52|30290.52|0
1607503170000|2020-12-09 08:39:30|30305.22|30305.22|30314.86|30314.86|30314.86|30314.86|30305.22|30305.22|0
1607503180000|2020-12-09 08:39:40|30311.3|30311.3|30302.41|30302.41|30311.3|30311.3|30302.41|30302.41|0
1607503190000|2020-12-09 08:39:50|30307.75|30307.75|30326.75|30326.75|30326.75|30326.75|30307.75|30307.75|0
1607503200000|2020-12-09 08:40:00|30335.36|30335.36|30335.36|30335.36|30335.36|30335.36|30335.36|30335.36|0
1607503210000|2020-12-09 08:40:10|30318.14|30318.14|30322.44|30322.44|30322.44|30322.44|30318.14|30318.14|0
1607503230000|2020-12-09 08:40:30|30324.22|30324.22|30324.22|30324.22|30324.22|30324.22|30324.22|30324.22|0
1607503240000|2020-12-09 08:40:40|30326|30326|30338.92|30338.92|30338.92|30338.92|30326|30326|0
1607503250000|2020-12-09 08:40:50|30343.22|30343.22|30347.53|30347.53|30347.53|30347.53|30343.22|30343.22|0
1607503260000|2020-12-09 08:41:00|30330.3|30330.3|30324.97|30324.97|30330.3|30330.3|30324.97|30324.97|0
1607503270000|2020-12-09 08:41:10|30330.3|30330.3|30330.3|30330.3|30330.3|30330.3|30330.3|30330.3|0
1607503280000|2020-12-09 08:41:20|30328.53|30328.53|30337.14|30337.14|30337.14|30337.14|30328.53|30328.53|0
1607503300000|2020-12-09 08:41:40|30328.53|30328.53|30330.3|30330.3|30330.3|30330.3|30328.53|30328.53|0
1607503310000|2020-12-09 08:41:50|30332.08|30332.08|30370.84|30370.84|30370.84|30370.84|30332.08|30332.08|0
1607503330000|2020-12-09 08:42:10|30353.61|30353.61|30351.84|30351.84|30353.61|30353.61|30350.06|30350.06|0
1607503340000|2020-12-09 08:42:20|30356.14|30356.14|30356.14|30356.14|30356.14|30356.14|30356.14|30356.14|0
1607503350000|2020-12-09 08:42:30|30373.37|30373.37|30347.53|30347.53|30373.37|30373.37|30347.53|30347.53|0
1607503360000|2020-12-09 08:42:40|30343.22|30343.22|30351.84|30351.84|30351.84|30351.84|30343.22|30343.22|0
1607503380000|2020-12-09 08:43:00|30343.22|30343.22|30370.84|30370.84|30370.84|30370.84|30343.22|30343.22|0
1607503390000|2020-12-09 08:43:10|30372.62|30372.62|30372.62|30372.62|30372.62|30372.62|30372.62|30372.62|0
1607503400000|2020-12-09 08:43:20|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|0
1607503420000|2020-12-09 08:43:40|30381.23|30381.23|30383.01|30383.01|30383.01|30383.01|30381.23|30381.23|0
1607503430000|2020-12-09 08:43:50|30379.45|30379.45|30375.14|30375.14|30383.76|30383.76|30375.14|30375.14|0
1607503440000|2020-12-09 08:44:00|30379.45|30379.45|30379.45|30379.45|30379.45|30379.45|30379.45|30379.45|0
1607503450000|2020-12-09 08:44:10|30383.76|30383.76|30383.76|30383.76|30383.76|30383.76|30383.76|30383.76|0
1607503460000|2020-12-09 08:44:20|30379.45|30379.45|30383.76|30383.76|30383.76|30383.76|30379.45|30379.45|0
1607503470000|2020-12-09 08:44:30|30392.37|30392.37|30392.37|30392.37|30409.6|30409.6|30392.37|30392.37|0
1607503480000|2020-12-09 08:44:40|30388.06|30388.06|30388.06|30388.06|30388.06|30388.06|30388.06|30388.06|0
1607503500000|2020-12-09 08:45:00|30400.98|30400.98|30405.29|30405.29|30405.29|30405.29|30400.98|30400.98|0
1607503540000|2020-12-09 08:45:40|30409.6|30409.6|30409.6|30409.6|30409.6|30409.6|30409.6|30409.6|0
1607503550000|2020-12-09 08:45:50|30407.82|30407.82|30407.82|30407.82|30407.82|30407.82|30407.82|30407.82|0
1607503560000|2020-12-09 08:46:00|30404.26|30404.26|30404.26|30404.26|30404.26|30404.26|30404.26|30404.26|0
1607503580000|2020-12-09 08:46:20|30399.96|30399.96|30395.65|30395.65|30399.96|30399.96|30395.65|30395.65|0
1607503600000|2020-12-09 08:46:40|30391.34|30391.34|30391.34|30391.34|30391.34|30391.34|30391.34|30391.34|0
1607503610000|2020-12-09 08:46:50|30378.43|30378.43|30378.43|30378.43|30378.43|30378.43|30378.43|30378.43|0
1607503620000|2020-12-09 08:47:00|30387.04|30387.04|30387.04|30387.04|30387.04|30387.04|30387.04|30387.04|0
1607503630000|2020-12-09 08:47:10|30391.34|30391.34|30395.65|30395.65|30395.65|30395.65|30391.34|30391.34|0
1607503650000|2020-12-09 08:47:30|30404.26|30404.26|30404.26|30404.26|30404.26|30404.26|30404.26|30404.26|0
1607503660000|2020-12-09 08:47:40|30406.04|30406.04|30406.04|30406.04|30406.04|30406.04|30406.04|30406.04|0
1607503680000|2020-12-09 08:48:00|30407.82|30407.82|30435.43|30435.43|30435.43|30435.43|30407.82|30407.82|0
1607503690000|2020-12-09 08:48:10|30433.66|30433.66|30433.66|30433.66|30433.66|30433.66|30433.66|30433.66|0
1607503730000|2020-12-09 08:48:50|30430.1|30430.1|30434.41|30434.41|30434.41|30434.41|30430.1|30430.1|0
1607503740000|2020-12-09 08:49:00|30443.02|30443.02|30451.63|30451.63|30455.94|30455.94|30443.02|30443.02|0
1607503750000|2020-12-09 08:49:10|30443.02|30443.02|30436.94|30436.94|30443.02|30443.02|30436.94|30436.94|0
1607503770000|2020-12-09 08:49:30|30471.39|30471.39|30458.47|30458.47|30480|30480|30458.47|30458.47|0
1607503780000|2020-12-09 08:49:40|30462.02|30462.02|30462.02|30462.02|30462.02|30462.02|30462.02|30462.02|0
1607503800000|2020-12-09 08:50:00|30463.8|30463.8|30469.88|30469.88|30469.88|30469.88|30463.8|30463.8|0
1607503810000|2020-12-09 08:50:10|30461.27|30461.27|30456.97|30456.97|30461.27|30461.27|30456.97|30456.97|0
1607503820000|2020-12-09 08:50:20|30452.66|30452.66|30456.97|30456.97|30461.27|30461.27|30452.66|30452.66|0
1607503830000|2020-12-09 08:50:30|30455.19|30455.19|30455.19|30455.19|30455.19|30455.19|30455.19|30455.19|0
1607503840000|2020-12-09 08:50:40|30463.8|30463.8|30463.8|30463.8|30463.8|30463.8|30463.8|30463.8|0
1607503850000|2020-12-09 08:50:50|30455.19|30455.19|30455.19|30455.19|30455.19|30455.19|30455.19|30455.19|0
1607503870000|2020-12-09 08:51:10|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|0
1607503880000|2020-12-09 08:51:20|30463.8|30463.8|30463.8|30463.8|30463.8|30463.8|30463.8|30463.8|0
1607503890000|2020-12-09 08:51:30|30450.88|30450.88|30458.47|30458.47|30463.8|30463.8|30450.88|30450.88|0
1607503900000|2020-12-09 08:51:40|30456.69|30456.69|30473.92|30473.92|30473.92|30473.92|30456.69|30456.69|0
1607503920000|2020-12-09 08:52:00|30461|30461|30461|30461|30461|30461|30448.08|30448.08|0
1607503930000|2020-12-09 08:52:10|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|0
1607503950000|2020-12-09 08:52:30|30461|30461|30457.44|30457.44|30465.3|30465.3|30457.44|30457.44|0
1607503960000|2020-12-09 08:52:40|30474.67|30474.67|30470.36|30470.36|30474.67|30474.67|30470.36|30470.36|0
1607503970000|2020-12-09 08:52:50|30473.92|30473.92|30473.92|30473.92|30473.92|30473.92|30473.92|30473.92|0
1607503980000|2020-12-09 08:53:00|30465.3|30465.3|30465.3|30465.3|30465.3|30465.3|30465.3|30465.3|0
1607504020000|2020-12-09 08:53:40|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|0
1607504030000|2020-12-09 08:53:50|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|0
1607504050000|2020-12-09 08:54:10|30446.3|30446.3|30446.3|30446.3|30446.3|30446.3|30446.3|30446.3|0
1607504070000|2020-12-09 08:54:30|30463.53|30463.53|30472.14|30472.14|30472.14|30472.14|30463.53|30463.53|0
1607504100000|2020-12-09 08:55:00|30459.22|30459.22|30463.53|30463.53|30463.53|30463.53|30437.69|30437.69|0
1607504110000|2020-12-09 08:55:10|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|0
1607504120000|2020-12-09 08:55:20|30454.64|30454.64|30458.94|30458.94|30458.94|30458.94|30454.64|30454.64|0
1607504140000|2020-12-09 08:55:40|30463.25|30463.25|30444.25|30444.25|30463.25|30463.25|30444.25|30444.25|0
1607504160000|2020-12-09 08:56:00|30452.86|30452.86|30439.94|30439.94|30452.86|30452.86|30431.33|30431.33|0
1607504170000|2020-12-09 08:56:10|30435.64|30435.64|30435.64|30435.64|30435.64|30435.64|30435.64|30435.64|0
1607504180000|2020-12-09 08:56:20|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|0
1607504210000|2020-12-09 08:56:50|30409.8|30409.8|30409.8|30409.8|30409.8|30409.8|30409.8|30409.8|0
1607504220000|2020-12-09 08:57:00|30414.1|30414.1|30401.19|30401.19|30414.1|30414.1|30401.19|30401.19|0
1607504230000|2020-12-09 08:57:10|30409.8|30409.8|30409.8|30409.8|30409.8|30409.8|30409.8|30409.8|0
1607504240000|2020-12-09 08:57:20|30418.41|30418.41|30409.52|30409.52|30418.41|30418.41|30409.52|30409.52|0
1607504260000|2020-12-09 08:57:40|30400.91|30400.91|30400.91|30400.91|30400.91|30400.91|30400.91|30400.91|0
1607504270000|2020-12-09 08:57:50|30397.36|30397.36|30397.36|30397.36|30397.36|30397.36|30393.05|30393.05|0
1607504280000|2020-12-09 08:58:00|30405.97|30405.97|30405.97|30405.97|30405.97|30405.97|30405.97|30405.97|0
1607504320000|2020-12-09 08:58:40|30410.27|30410.27|30410.27|30410.27|30410.27|30410.27|30410.27|30410.27|0
1607504360000|2020-12-09 08:59:20|30412.05|30412.05|30412.05|30412.05|30412.05|30412.05|30412.05|30412.05|0
1607504370000|2020-12-09 08:59:30|30416.36|30416.36|30416.36|30416.36|30416.36|30416.36|30416.36|30416.36|0
1607504390000|2020-12-09 08:59:50|30412.05|30412.05|30412.05|30412.05|30412.05|30412.05|30412.05|30412.05|0
1607504410000|2020-12-09 09:00:10|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|0
1607504420000|2020-12-09 09:00:20|30413.83|30413.83|30413.83|30413.83|30413.83|30413.83|30413.83|30413.83|0
1607504430000|2020-12-09 09:00:30|30415.61|30415.61|30419.91|30419.91|30419.91|30419.91|30415.61|30415.61|0
1607504440000|2020-12-09 09:00:40|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|0
1607504470000|2020-12-09 09:01:10|30432.83|30432.83|30432.83|30432.83|30432.83|30432.83|30432.83|30432.83|0
1607504520000|2020-12-09 09:02:00|30428.53|30428.53|30428.53|30428.53|30428.53|30428.53|30428.53|30428.53|0
1607504540000|2020-12-09 09:02:20|30419.91|30419.91|30406.99|30406.99|30419.91|30419.91|30406.99|30406.99|0
1607504560000|2020-12-09 09:02:40|30402.69|30402.69|30402.69|30402.69|30402.69|30402.69|30402.69|30402.69|0
1607504570000|2020-12-09 09:02:50|30406.99|30406.99|30402.69|30402.69|30406.99|30406.99|30402.69|30402.69|0
1607504580000|2020-12-09 09:03:00|30411.3|30411.3|30411.3|30411.3|30411.3|30411.3|30411.3|30411.3|0
1607504610000|2020-12-09 09:03:30|30406.99|30406.99|30406.99|30406.99|30406.99|30406.99|30406.99|30406.99|0
1607504630000|2020-12-09 09:03:50|30411.3|30411.3|30411.3|30411.3|30411.3|30411.3|30411.3|30411.3|0
1607504650000|2020-12-09 09:04:10|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|30415.61|0
1607504660000|2020-12-09 09:04:20|30427.77|30427.77|30442.47|30442.47|30442.47|30442.47|30427.77|30427.77|0
1607504670000|2020-12-09 09:04:30|30446.78|30446.78|30446.78|30446.78|30448.55|30448.55|30446.78|30446.78|0
1607504710000|2020-12-09 09:05:10|30455.39|30455.39|30455.39|30455.39|30464|30464|30455.39|30455.39|0
1607504720000|2020-12-09 09:05:20|30459.7|30459.7|30459.7|30459.7|30459.7|30459.7|30459.7|30459.7|0
1607504730000|2020-12-09 09:05:30|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|0
1607504740000|2020-12-09 09:05:40|30459.7|30459.7|30459.7|30459.7|30464|30464|30459.7|30459.7|0
1607504760000|2020-12-09 09:06:00|30455.39|30455.39|30459.7|30459.7|30459.7|30459.7|30455.39|30455.39|0
1607504770000|2020-12-09 09:06:10|30457.92|30457.92|30457.92|30457.92|30457.92|30457.92|30457.92|30457.92|0
1607504780000|2020-12-09 09:06:20|30462.23|30462.23|30466.53|30466.53|30466.53|30466.53|30462.23|30462.23|0
1607504790000|2020-12-09 09:06:30|30457.92|30457.92|30462.23|30462.23|30462.23|30462.23|30457.92|30457.92|0
1607504810000|2020-12-09 09:06:50|30457.92|30457.92|30457.92|30457.92|30457.92|30457.92|30457.92|30457.92|0
1607504820000|2020-12-09 09:07:00|30453.61|30453.61|30457.92|30457.92|30457.92|30457.92|30453.61|30453.61|0
1607504840000|2020-12-09 09:07:20|30462.23|30462.23|30457.92|30457.92|30462.23|30462.23|30457.92|30457.92|0
1607504850000|2020-12-09 09:07:30|30462.23|30462.23|30467.56|30467.56|30467.56|30467.56|30457.92|30457.92|0
1607504860000|2020-12-09 09:07:40|30463.25|30463.25|30467.56|30467.56|30471.86|30471.86|30463.25|30463.25|0
1607504910000|2020-12-09 09:08:30|30465.78|30465.78|30469.33|30469.33|30469.33|30469.33|30465.78|30465.78|0
1607504920000|2020-12-09 09:08:40|30473.64|30473.64|30465.03|30465.03|30473.64|30473.64|30465.03|30465.03|0
1607504930000|2020-12-09 09:08:50|30460.72|30460.72|30452.86|30452.86|30460.72|30460.72|30452.86|30452.86|0
1607504940000|2020-12-09 09:09:00|30448.55|30448.55|30439.94|30439.94|30452.86|30452.86|30439.94|30439.94|0
1607504950000|2020-12-09 09:09:10|30443.5|30443.5|30441.72|30441.72|30443.5|30443.5|30441.72|30441.72|0
1607504960000|2020-12-09 09:09:20|30445.27|30445.27|30443.5|30443.5|30445.27|30445.27|30443.5|30443.5|0
1607504970000|2020-12-09 09:09:30|30417.66|30417.66|30421.97|30421.97|30421.97|30421.97|30417.66|30417.66|0
1607504980000|2020-12-09 09:09:40|30434.88|30434.88|30445.27|30445.27|30445.27|30445.27|30434.88|30434.88|0
1607505000000|2020-12-09 09:10:00|30436.66|30436.66|30440.97|30440.97|30440.97|30440.97|30436.66|30436.66|0
1607505040000|2020-12-09 09:10:40|30436.66|30436.66|30436.66|30436.66|30436.66|30436.66|30436.66|30436.66|0
1607505050000|2020-12-09 09:10:50|30440.97|30440.97|30440.97|30440.97|30440.97|30440.97|30440.97|30440.97|0
1607505060000|2020-12-09 09:11:00|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|0
1607505070000|2020-12-09 09:11:10|30440.97|30440.97|30442.75|30442.75|30442.75|30442.75|30440.97|30440.97|0
1607505110000|2020-12-09 09:11:50|30412.6|30412.6|30408.29|30408.29|30412.6|30412.6|30408.29|30408.29|0
1607505120000|2020-12-09 09:12:00|30406.52|30406.52|30406.52|30406.52|30406.52|30406.52|30406.52|30406.52|0
1607505150000|2020-12-09 09:12:30|30388.27|30388.27|30371.04|30371.04|30388.27|30388.27|30371.04|30371.04|0
1607505160000|2020-12-09 09:12:40|30367.49|30367.49|30367.49|30367.49|30367.49|30367.49|30367.49|30367.49|0
1607505200000|2020-12-09 09:13:20|30365.71|30365.71|30369.26|30369.26|30369.26|30369.26|30365.71|30365.71|0
1607505210000|2020-12-09 09:13:30|30367.49|30367.49|30369.26|30369.26|30369.26|30369.26|30367.49|30367.49|0
1607505220000|2020-12-09 09:13:40|30367.49|30367.49|30367.49|30367.49|30367.49|30367.49|30367.49|30367.49|0
1607505240000|2020-12-09 09:14:00|30337.34|30337.34|30358.12|30358.12|30358.12|30358.12|30337.34|30337.34|0
1607505270000|2020-12-09 09:14:30|30349.51|30349.51|30349.51|30349.51|30349.51|30349.51|30349.51|30349.51|0
1607505280000|2020-12-09 09:14:40|30345.2|30345.2|30353.82|30353.82|30353.82|30353.82|30345.2|30345.2|0
1607505290000|2020-12-09 09:14:50|30362.43|30362.43|30349.51|30349.51|30362.43|30362.43|30349.51|30349.51|0
1607505300000|2020-12-09 09:15:00|30345.2|30345.2|30336.59|30336.59|30345.2|30345.2|30334.81|30334.81|0
1607505320000|2020-12-09 09:15:20|30327.98|30327.98|30327.98|30327.98|30327.98|30327.98|30327.98|30327.98|0
1607505340000|2020-12-09 09:15:40|30323.67|30323.67|30323.67|30323.67|30323.67|30323.67|30323.67|30323.67|0
1607505350000|2020-12-09 09:15:50|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|0
1607505360000|2020-12-09 09:16:00|30353.82|30353.82|30353.82|30353.82|30353.82|30353.82|30353.82|30353.82|0
1607505370000|2020-12-09 09:16:10|30358.12|30358.12|30388.27|30388.27|30388.27|30388.27|30358.12|30358.12|0
1607505380000|2020-12-09 09:16:20|30390.04|30390.04|30371.04|30371.04|30390.04|30390.04|30371.04|30371.04|0
1607505400000|2020-12-09 09:16:40|30362.43|30362.43|30353.82|30353.82|30362.43|30362.43|30353.82|30353.82|0
1607505420000|2020-12-09 09:17:00|30362.43|30362.43|30366.73|30366.73|30366.73|30366.73|30362.43|30362.43|0
1607505430000|2020-12-09 09:17:10|30370.29|30370.29|30368.51|30368.51|30370.29|30370.29|30368.51|30368.51|0
1607505450000|2020-12-09 09:17:30|30364.21|30364.21|30364.21|30364.21|30364.21|30364.21|30364.21|30364.21|0
1607505460000|2020-12-09 09:17:40|30359.9|30359.9|30368.51|30368.51|30368.51|30368.51|30359.9|30359.9|0
1607505470000|2020-12-09 09:17:50|30370.29|30370.29|30370.29|30370.29|30370.29|30370.29|30370.29|30370.29|0
1607505520000|2020-12-09 09:18:40|30368.51|30368.51|30368.51|30368.51|30368.51|30368.51|30368.51|30368.51|0
1607505530000|2020-12-09 09:18:50|30364.21|30364.21|30364.21|30364.21|30364.21|30364.21|30364.21|30364.21|0
1607505540000|2020-12-09 09:19:00|30359.9|30359.9|30359.9|30359.9|30359.9|30359.9|30359.9|30359.9|0
1607505560000|2020-12-09 09:19:20|30364.21|30364.21|30358.87|30358.87|30364.21|30364.21|30358.87|30358.87|0
1607505580000|2020-12-09 09:19:40|30363.18|30363.18|30363.18|30363.18|30363.18|30363.18|30363.18|30363.18|0
1607505590000|2020-12-09 09:19:50|30358.87|30358.87|30363.18|30363.18|30367.49|30367.49|30358.87|30358.87|0
1607505630000|2020-12-09 09:20:30|30367.49|30367.49|30371.79|30371.79|30371.79|30371.79|30367.49|30367.49|0
1607505640000|2020-12-09 09:20:40|30367.49|30367.49|30369.26|30369.26|30369.26|30369.26|30367.49|30367.49|0
1607505650000|2020-12-09 09:20:50|30371.04|30371.04|30371.04|30371.04|30371.04|30371.04|30371.04|30371.04|0
1607505660000|2020-12-09 09:21:00|30362.43|30362.43|30366.73|30366.73|30366.73|30366.73|30362.43|30362.43|0
1607505670000|2020-12-09 09:21:10|30375.35|30375.35|30377.12|30377.12|30377.12|30377.12|30375.35|30375.35|0
1607505680000|2020-12-09 09:21:20|30378.9|30378.9|30395.38|30395.38|30395.38|30395.38|30378.9|30378.9|0
1607505690000|2020-12-09 09:21:30|30391.07|30391.07|30391.07|30391.07|30391.07|30391.07|30391.07|30391.07|0
1607505700000|2020-12-09 09:21:40|30386.76|30386.76|30388.54|30388.54|30388.54|30388.54|30384.23|30384.23|0
1607505710000|2020-12-09 09:21:50|30386.76|30386.76|30386.76|30386.76|30386.76|30386.76|30386.76|30386.76|0
1607505740000|2020-12-09 09:22:20|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|0
1607505770000|2020-12-09 09:22:50|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|0
1607505790000|2020-12-09 09:23:10|30403.99|30403.99|30403.99|30403.99|30403.99|30403.99|30403.99|30403.99|0
1607505810000|2020-12-09 09:23:30|30395.38|30395.38|30383.21|30383.21|30395.38|30395.38|30383.21|30383.21|0
1607505820000|2020-12-09 09:23:40|30381.43|30381.43|30377.12|30377.12|30381.43|30381.43|30368.51|30368.51|0
1607505840000|2020-12-09 09:24:00|30372.82|30372.82|30385.74|30385.74|30390.04|30390.04|30372.82|30372.82|0
1607505850000|2020-12-09 09:24:10|30381.43|30381.43|30390.04|30390.04|30390.04|30390.04|30381.43|30381.43|0
1607505860000|2020-12-09 09:24:20|30385.74|30385.74|30385.74|30385.74|30385.74|30385.74|30385.74|30385.74|0
1607505870000|2020-12-09 09:24:30|30389.29|30389.29|30389.29|30389.29|30389.29|30389.29|30389.29|30389.29|0
1607505900000|2020-12-09 09:25:00|30380.68|30380.68|30380.68|30380.68|30380.68|30380.68|30380.68|30380.68|0
1607505910000|2020-12-09 09:25:10|30376.37|30376.37|30380.68|30380.68|30380.68|30380.68|30376.37|30376.37|0
1607505920000|2020-12-09 09:25:20|30393.6|30393.6|30393.6|30393.6|30393.6|30393.6|30393.6|30393.6|0
1607505930000|2020-12-09 09:25:30|30397.9|30397.9|30397.9|30397.9|30397.9|30397.9|30397.9|30397.9|0
1607505940000|2020-12-09 09:25:40|30408.29|30408.29|30403.99|30403.99|30408.29|30408.29|30403.99|30403.99|0
1607505950000|2020-12-09 09:25:50|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|0
1607505960000|2020-12-09 09:26:00|30410.07|30410.07|30405.77|30405.77|30410.07|30410.07|30405.77|30405.77|0
1607505970000|2020-12-09 09:26:10|30410.07|30410.07|30410.07|30410.07|30410.07|30410.07|30410.07|30410.07|0
1607506000000|2020-12-09 09:26:40|30408.29|30408.29|30406.52|30406.52|30408.29|30408.29|30406.52|30406.52|0
1607506010000|2020-12-09 09:26:50|30415.13|30415.13|30415.13|30415.13|30415.13|30415.13|30410.82|30410.82|0
1607506020000|2020-12-09 09:27:00|30410.82|30410.82|30415.13|30415.13|30415.13|30415.13|30410.82|30410.82|0
1607506030000|2020-12-09 09:27:10|30419.44|30419.44|30428.05|30428.05|30432.36|30432.36|30419.44|30419.44|0
1607506050000|2020-12-09 09:27:30|30432.36|30432.36|30440.97|30440.97|30440.97|30440.97|30432.36|30432.36|0
1607506060000|2020-12-09 09:27:40|30442.75|30442.75|30442.75|30442.75|30442.75|30442.75|30442.75|30442.75|0
1607506080000|2020-12-09 09:28:00|30438.44|30438.44|30438.44|30438.44|30438.44|30438.44|30438.44|30438.44|0
1607506100000|2020-12-09 09:28:20|30429.83|30429.83|30421.21|30421.21|30429.83|30429.83|30421.21|30421.21|0
1607506110000|2020-12-09 09:28:30|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|0
1607506130000|2020-12-09 09:28:50|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|0
1607506150000|2020-12-09 09:29:10|30391.07|30391.07|30403.99|30403.99|30412.6|30412.6|30391.07|30391.07|0
1607506170000|2020-12-09 09:29:30|30412.6|30412.6|30408.29|30408.29|30412.6|30412.6|30408.29|30408.29|0
1607506180000|2020-12-09 09:29:40|30404.74|30404.74|30404.74|30404.74|30404.74|30404.74|30404.74|30404.74|0
1607506210000|2020-12-09 09:30:10|30396.13|30396.13|30391.82|30391.82|30396.13|30396.13|30391.82|30391.82|0
1607506230000|2020-12-09 09:30:30|30407.54|30407.54|30435.16|30435.16|30435.16|30435.16|30407.54|30407.54|0
1607506240000|2020-12-09 09:30:40|30430.85|30430.85|30448.08|30448.08|30448.08|30448.08|30430.85|30430.85|0
1607506250000|2020-12-09 09:30:50|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|0
1607506260000|2020-12-09 09:31:00|30441.24|30441.24|30449.86|30449.86|30449.86|30449.86|30441.24|30441.24|0
1607506270000|2020-12-09 09:31:10|30445.55|30445.55|30445.55|30445.55|30445.55|30445.55|30445.55|30445.55|0
1607506280000|2020-12-09 09:31:20|30441.24|30441.24|30441.24|30441.24|30441.24|30441.24|30441.24|30441.24|0
1607506330000|2020-12-09 09:32:10|30432.63|30432.63|30434.41|30434.41|30434.41|30434.41|30432.63|30432.63|0
1607506340000|2020-12-09 09:32:20|30430.1|30430.1|30430.1|30430.1|30430.1|30430.1|30430.1|30430.1|0
1607506350000|2020-12-09 09:32:30|30438.71|30438.71|30443.02|30443.02|30443.02|30443.02|30438.71|30438.71|0
1607506360000|2020-12-09 09:32:40|30447.33|30447.33|30447.33|30447.33|30447.33|30447.33|30447.33|30447.33|0
1607506370000|2020-12-09 09:32:50|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|0
1607506380000|2020-12-09 09:33:00|30447.33|30447.33|30451.63|30451.63|30451.63|30451.63|30447.33|30447.33|0
1607506390000|2020-12-09 09:33:10|30447.33|30447.33|30447.33|30447.33|30447.33|30447.33|30447.33|30447.33|0
1607506410000|2020-12-09 09:33:30|30451.63|30451.63|30455.94|30455.94|30455.94|30455.94|30451.63|30451.63|0
1607506420000|2020-12-09 09:33:40|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|0
1607506430000|2020-12-09 09:33:50|30438.71|30438.71|30438.71|30438.71|30438.71|30438.71|30438.71|30438.71|0
1607506460000|2020-12-09 09:34:20|30443.02|30443.02|30443.02|30443.02|30443.02|30443.02|30443.02|30443.02|0
1607506470000|2020-12-09 09:34:30|30447.33|30447.33|30443.77|30443.77|30447.33|30447.33|30443.77|30443.77|0
1607506500000|2020-12-09 09:35:00|30441.99|30441.99|30441.99|30441.99|30441.99|30441.99|30441.99|30441.99|0
1607506540000|2020-12-09 09:35:40|30436.66|30436.66|30412.6|30412.6|30436.66|30436.66|30410.82|30410.82|0
1607506560000|2020-12-09 09:36:00|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|0
1607506570000|2020-12-09 09:36:10|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|30399.68|0
1607506600000|2020-12-09 09:36:40|30394.35|30394.35|30394.35|30394.35|30394.35|30394.35|30394.35|30394.35|0
1607506630000|2020-12-09 09:37:10|30385.74|30385.74|30420.19|30420.19|30420.19|30420.19|30385.74|30385.74|0
1607506640000|2020-12-09 09:37:20|30428.8|30428.8|30434.88|30434.88|30439.19|30439.19|30428.8|30428.8|0
1607506660000|2020-12-09 09:37:40|30426.27|30426.27|30430.58|30430.58|30430.58|30430.58|30426.27|30426.27|0
1607506680000|2020-12-09 09:38:00|30413.35|30413.35|30421.97|30421.97|30421.97|30421.97|30413.35|30413.35|0
1607506690000|2020-12-09 09:38:10|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|0
1607506710000|2020-12-09 09:38:30|30411.58|30411.58|30420.19|30420.19|30420.19|30420.19|30411.58|30411.58|0
1607506720000|2020-12-09 09:38:40|30407.27|30407.27|30415.88|30415.88|30415.88|30415.88|30407.27|30407.27|0
1607506730000|2020-12-09 09:38:50|30411.58|30411.58|30411.58|30411.58|30411.58|30411.58|30411.58|30411.58|0
1607506740000|2020-12-09 09:39:00|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|0
1607506750000|2020-12-09 09:39:10|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|0
1607506780000|2020-12-09 09:39:40|30421.97|30421.97|30430.58|30430.58|30430.58|30430.58|30421.97|30421.97|0
1607506810000|2020-12-09 09:40:10|30434.88|30434.88|30434.88|30434.88|30434.88|30434.88|30434.88|30434.88|0
1607506830000|2020-12-09 09:40:30|30443.5|30443.5|30447.8|30447.8|30447.8|30447.8|30443.5|30443.5|0
1607506840000|2020-12-09 09:40:40|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|0
1607506860000|2020-12-09 09:41:00|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|30434.88|30434.88|0
1607506880000|2020-12-09 09:41:20|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|0
1607506890000|2020-12-09 09:41:30|30448.55|30448.55|30464.28|30464.28|30471.11|30471.11|30446.03|30446.03|0
1607506900000|2020-12-09 09:41:40|30468.58|30468.58|30459.97|30459.97|30468.58|30468.58|30459.97|30459.97|0
1607506910000|2020-12-09 09:41:50|30464.28|30464.28|30468.58|30468.58|30472.89|30472.89|30464.28|30464.28|0
1607506930000|2020-12-09 09:42:10|30472.89|30472.89|30477.2|30477.2|30481.5|30481.5|30472.89|30472.89|0
1607507000000|2020-12-09 09:43:20|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|0
1607507010000|2020-12-09 09:43:30|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|0
1607507030000|2020-12-09 09:43:50|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|0
1607507050000|2020-12-09 09:44:10|30459.97|30459.97|30451.36|30451.36|30459.97|30459.97|30451.36|30451.36|0
1607507060000|2020-12-09 09:44:20|30446.03|30446.03|30447.8|30447.8|30447.8|30447.8|30446.03|30446.03|0
1607507070000|2020-12-09 09:44:30|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|0
1607507090000|2020-12-09 09:44:50|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|0
1607507100000|2020-12-09 09:45:00|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|0
1607507150000|2020-12-09 09:45:50|30435.64|30435.64|30431.33|30431.33|30435.64|30435.64|30431.33|30431.33|0
1607507160000|2020-12-09 09:46:00|30427.02|30427.02|30427.02|30427.02|30427.02|30427.02|30427.02|30427.02|0
1607507180000|2020-12-09 09:46:20|30435.64|30435.64|30435.64|30435.64|30435.64|30435.64|30435.64|30435.64|0
1607507200000|2020-12-09 09:46:40|30433.86|30433.86|30414.86|30414.86|30433.86|30433.86|30414.86|30414.86|0
1607507210000|2020-12-09 09:46:50|30423.47|30423.47|30423.47|30423.47|30423.47|30423.47|30423.47|30423.47|0
1607507220000|2020-12-09 09:47:00|30427.77|30427.77|30432.08|30432.08|30432.08|30432.08|30427.77|30427.77|0
1607507230000|2020-12-09 09:47:10|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|0
1607507240000|2020-12-09 09:47:20|30432.08|30432.08|30432.08|30432.08|30432.08|30432.08|30432.08|30432.08|0
1607507250000|2020-12-09 09:47:30|30428.53|30428.53|30451.84|30451.84|30451.84|30451.84|30428.53|30428.53|0
1607507270000|2020-12-09 09:47:50|30443.22|30443.22|30438.92|30438.92|30443.22|30443.22|30438.92|30438.92|0
1607507320000|2020-12-09 09:48:40|30447.53|30447.53|30447.53|30447.53|30447.53|30447.53|30447.53|30447.53|0
1607507370000|2020-12-09 09:49:30|30456.14|30456.14|30456.14|30456.14|30456.14|30456.14|30456.14|30456.14|0
1607507400000|2020-12-09 09:50:00|30473.37|30473.37|30481.98|30481.98|30481.98|30481.98|30473.37|30473.37|0
1607507410000|2020-12-09 09:50:10|30469.06|30469.06|30464.75|30464.75|30469.06|30469.06|30464.75|30464.75|0
1607507420000|2020-12-09 09:50:20|30469.06|30469.06|30469.06|30469.06|30469.06|30469.06|30469.06|30469.06|0
1607507430000|2020-12-09 09:50:30|30470.84|30470.84|30470.84|30470.84|30470.84|30470.84|30470.84|30470.84|0
1607507440000|2020-12-09 09:50:40|30462.23|30462.23|30462.23|30462.23|30462.23|30462.23|30462.23|30462.23|0
1607507560000|2020-12-09 09:52:40|30464|30464|30464|30464|30464|30464|30464|30464|0
1607507580000|2020-12-09 09:53:00|30459.7|30459.7|30451.08|30451.08|30459.7|30459.7|30451.08|30451.08|0
1607507590000|2020-12-09 09:53:10|30446.78|30446.78|30446.78|30446.78|30446.78|30446.78|30446.78|30446.78|0
1607507610000|2020-12-09 09:53:30|30455.39|30455.39|30468.31|30468.31|30468.31|30468.31|30455.39|30455.39|0
1607507630000|2020-12-09 09:53:50|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|0
1607507640000|2020-12-09 09:54:00|30446.78|30446.78|30451.08|30451.08|30451.08|30451.08|30446.78|30446.78|0
1607507650000|2020-12-09 09:54:10|30442.47|30442.47|30442.47|30442.47|30442.47|30442.47|30442.47|30442.47|0
1607507710000|2020-12-09 09:55:10|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|0
1607507720000|2020-12-09 09:55:20|30442.47|30442.47|30455.39|30455.39|30464|30464|30442.47|30442.47|0
1607507730000|2020-12-09 09:55:30|30459.7|30459.7|30459.7|30459.7|30459.7|30459.7|30459.7|30459.7|0
1607507760000|2020-12-09 09:56:00|30451.08|30451.08|30451.08|30451.08|30459.7|30459.7|30451.08|30451.08|0
1607507770000|2020-12-09 09:56:10|30449.31|30449.31|30449.31|30449.31|30449.31|30449.31|30449.31|30449.31|0
1607507780000|2020-12-09 09:56:20|30453.61|30453.61|30453.61|30453.61|30453.61|30453.61|30453.61|30453.61|0
1607507790000|2020-12-09 09:56:30|30457.17|30457.17|30458.94|30458.94|30458.94|30458.94|30457.17|30457.17|0
1607507800000|2020-12-09 09:56:40|30450.33|30450.33|30441.72|30441.72|30450.33|30450.33|30441.72|30441.72|0
1607507810000|2020-12-09 09:56:50|30437.41|30437.41|30446.03|30446.03|30446.03|30446.03|30437.41|30437.41|0
1607507840000|2020-12-09 09:57:20|30437.41|30437.41|30437.41|30437.41|30437.41|30437.41|30437.41|30437.41|0
1607507860000|2020-12-09 09:57:40|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|0
1607507880000|2020-12-09 09:58:00|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|0
1607507890000|2020-12-09 09:58:10|30447.8|30447.8|30449.58|30449.58|30449.58|30449.58|30447.8|30447.8|0
1607507910000|2020-12-09 09:58:30|30453.89|30453.89|30453.89|30453.89|30453.89|30453.89|30453.89|30453.89|0
1607507930000|2020-12-09 09:58:50|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|0
1607507940000|2020-12-09 09:59:00|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|0
1607507970000|2020-12-09 09:59:30|30451.36|30451.36|30455.66|30455.66|30455.66|30455.66|30451.36|30451.36|0
1607508000000|2020-12-09 10:00:00|30451.36|30451.36|30455.66|30455.66|30455.66|30455.66|30451.36|30451.36|0
1607508010000|2020-12-09 10:00:10|30449.58|30449.58|30449.58|30449.58|30449.58|30449.58|30445.27|30445.27|0
1607508030000|2020-12-09 10:00:30|30440.97|30440.97|30440.97|30440.97|30445.27|30445.27|30436.66|30436.66|0
1607508100000|2020-12-09 10:01:40|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|30445.27|0
1607508120000|2020-12-09 10:02:00|30440.97|30440.97|30440.97|30440.97|30440.97|30440.97|30440.97|30440.97|0
1607508130000|2020-12-09 10:02:10|30436.66|30436.66|30432.36|30432.36|30436.66|30436.66|30432.36|30432.36|0
1607508150000|2020-12-09 10:02:30|30436.66|30436.66|30440.97|30440.97|30440.97|30440.97|30436.66|30436.66|0
1607508170000|2020-12-09 10:02:50|30449.58|30449.58|30449.58|30449.58|30449.58|30449.58|30449.58|30449.58|0
1607508190000|2020-12-09 10:03:10|30453.89|30453.89|30475.42|30475.42|30484.03|30484.03|30453.89|30453.89|0
1607508200000|2020-12-09 10:03:20|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|0
1607508220000|2020-12-09 10:03:40|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|0
1607508260000|2020-12-09 10:04:20|30475.42|30475.42|30475.42|30475.42|30475.42|30475.42|30475.42|30475.42|0
1607508270000|2020-12-09 10:04:30|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|0
1607508290000|2020-12-09 10:04:50|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|0
1607508300000|2020-12-09 10:05:00|30473.64|30473.64|30473.64|30473.64|30473.64|30473.64|30473.64|30473.64|0
1607508320000|2020-12-09 10:05:20|30470.09|30470.09|30471.86|30471.86|30471.86|30471.86|30470.09|30470.09|0
1607508330000|2020-12-09 10:05:30|30467.56|30467.56|30467.56|30467.56|30467.56|30467.56|30467.56|30467.56|0
1607508370000|2020-12-09 10:06:10|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|0
1607508450000|2020-12-09 10:07:30|30476.17|30476.17|30476.17|30476.17|30476.17|30476.17|30476.17|30476.17|0
1607508460000|2020-12-09 10:07:40|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|0
1607508470000|2020-12-09 10:07:50|30473.64|30473.64|30490.87|30490.87|30490.87|30490.87|30473.64|30473.64|0
1607508480000|2020-12-09 10:08:00|30482.25|30482.25|30482.25|30482.25|30482.25|30482.25|30482.25|30482.25|0
1607508540000|2020-12-09 10:09:00|30477.95|30477.95|30469.33|30469.33|30477.95|30477.95|30469.33|30469.33|0
1607508550000|2020-12-09 10:09:10|30471.11|30471.11|30462.5|30462.5|30471.11|30471.11|30462.5|30462.5|0
1607508590000|2020-12-09 10:09:50|30466.81|30466.81|30466.81|30466.81|30466.81|30466.81|30466.81|30466.81|0
1607508600000|2020-12-09 10:10:00|30462.5|30462.5|30462.5|30462.5|30462.5|30462.5|30462.5|30462.5|0
1607508620000|2020-12-09 10:10:20|30458.19|30458.19|30458.19|30458.19|30458.19|30458.19|30458.19|30458.19|0
1607508690000|2020-12-09 10:11:30|30466.81|30466.81|30466.81|30466.81|30466.81|30466.81|30466.81|30466.81|0
1607508710000|2020-12-09 10:11:50|30458.19|30458.19|30458.19|30458.19|30458.19|30458.19|30458.19|30458.19|0
1607508720000|2020-12-09 10:12:00|30453.89|30453.89|30453.89|30453.89|30453.89|30453.89|30453.89|30453.89|0
1607508730000|2020-12-09 10:12:10|30464.28|30464.28|30464.28|30464.28|30468.58|30468.58|30464.28|30464.28|0
1607508740000|2020-12-09 10:12:20|30466.05|30466.05|30466.05|30466.05|30466.05|30466.05|30466.05|30466.05|0
1607508780000|2020-12-09 10:13:00|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|0
1607508820000|2020-12-09 10:13:40|30461.75|30461.75|30466.05|30466.05|30466.05|30466.05|30461.75|30461.75|0
1607508860000|2020-12-09 10:14:20|30461.75|30461.75|30461.75|30461.75|30461.75|30461.75|30461.75|30461.75|0
1607508870000|2020-12-09 10:14:30|30470.36|30470.36|30470.36|30470.36|30470.36|30470.36|30466.05|30466.05|0
1607508900000|2020-12-09 10:15:00|30473.92|30473.92|30471.39|30471.39|30475.69|30475.69|30471.39|30471.39|0
1607508930000|2020-12-09 10:15:30|30475.69|30475.69|30475.69|30475.69|30475.69|30475.69|30475.69|30475.69|0
1607508970000|2020-12-09 10:16:10|30471.39|30471.39|30471.39|30471.39|30471.39|30471.39|30471.39|30471.39|0
1607508980000|2020-12-09 10:16:20|30462.77|30462.77|30471.39|30471.39|30471.39|30471.39|30462.77|30462.77|0
1607509030000|2020-12-09 10:17:10|30467.83|30467.83|30467.83|30467.83|30467.83|30467.83|30467.83|30467.83|0
1607509050000|2020-12-09 10:17:30|30472.14|30472.14|30488.61|30488.61|30492.92|30492.92|30472.14|30472.14|0
1607509060000|2020-12-09 10:17:40|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|0
1607509070000|2020-12-09 10:17:50|30480|30480|30473.92|30473.92|30480|30480|30473.92|30473.92|0
1607509090000|2020-12-09 10:18:10|30482.53|30482.53|30482.53|30482.53|30482.53|30482.53|30482.53|30482.53|0
1607509100000|2020-12-09 10:18:20|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607509110000|2020-12-09 10:18:30|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607509130000|2020-12-09 10:18:50|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607509140000|2020-12-09 10:19:00|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607509160000|2020-12-09 10:19:20|30488.61|30488.61|30490.39|30490.39|30490.39|30490.39|30488.61|30488.61|0
1607509180000|2020-12-09 10:19:40|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607509190000|2020-12-09 10:19:50|30497.23|30497.23|30488.61|30488.61|30497.23|30497.23|30488.61|30488.61|0
1607509230000|2020-12-09 10:20:30|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607509250000|2020-12-09 10:20:50|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|0
1607509270000|2020-12-09 10:21:10|30492.92|30492.92|30497.23|30497.23|30497.23|30497.23|30492.92|30492.92|0
1607509330000|2020-12-09 10:22:10|30486.83|30486.83|30491.14|30491.14|30491.14|30491.14|30486.83|30486.83|0
1607509380000|2020-12-09 10:23:00|30499.75|30499.75|30512.67|30512.67|30512.67|30512.67|30499.75|30499.75|0
1607509440000|2020-12-09 10:24:00|30508.37|30508.37|30499.75|30499.75|30508.37|30508.37|30499.75|30499.75|0
1607509500000|2020-12-09 10:25:00|30491.14|30491.14|30486.83|30486.83|30491.14|30491.14|30486.83|30486.83|0
1607509520000|2020-12-09 10:25:20|30473.92|30473.92|30473.92|30473.92|30473.92|30473.92|30473.92|30473.92|0
1607509540000|2020-12-09 10:25:40|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|30469.61|0
1607509550000|2020-12-09 10:25:50|30482.53|30482.53|30473.92|30473.92|30486.83|30486.83|30473.92|30473.92|0
1607509570000|2020-12-09 10:26:10|30478.22|30478.22|30486.83|30486.83|30486.83|30486.83|30478.22|30478.22|0
1607509580000|2020-12-09 10:26:20|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607509600000|2020-12-09 10:26:40|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607509620000|2020-12-09 10:27:00|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|0
1607509650000|2020-12-09 10:27:30|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607509660000|2020-12-09 10:27:40|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607509680000|2020-12-09 10:28:00|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|0
1607509690000|2020-12-09 10:28:10|30486.08|30486.08|30490.39|30490.39|30494.7|30494.7|30486.08|30486.08|0
1607509710000|2020-12-09 10:28:30|30494.7|30494.7|30507.62|30507.62|30511.92|30511.92|30494.7|30494.7|0
1607509730000|2020-12-09 10:28:50|30503.31|30503.31|30503.31|30503.31|30511.92|30511.92|30503.31|30503.31|0
1607509770000|2020-12-09 10:29:30|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|0
1607509780000|2020-12-09 10:29:40|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|0
1607509790000|2020-12-09 10:29:50|30512.67|30512.67|30516.98|30516.98|30516.98|30516.98|30512.67|30512.67|0
1607509800000|2020-12-09 10:30:00|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|0
1607509810000|2020-12-09 10:30:10|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|0
1607509820000|2020-12-09 10:30:20|30505.84|30505.84|30518.76|30518.76|30518.76|30518.76|30505.84|30505.84|0
1607509830000|2020-12-09 10:30:30|30514.45|30514.45|30510.14|30510.14|30518.76|30518.76|30510.14|30510.14|0
1607509840000|2020-12-09 10:30:40|30518.76|30518.76|30505.84|30505.84|30518.76|30518.76|30505.84|30505.84|0
1607509880000|2020-12-09 10:31:20|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607509900000|2020-12-09 10:31:40|30491.14|30491.14|30488.61|30488.61|30492.92|30492.92|30488.61|30488.61|0
1607509910000|2020-12-09 10:31:50|30480|30480|30480|30480|30480|30480|30480|30480|0
1607509940000|2020-12-09 10:32:20|30481.78|30481.78|30480|30480|30481.78|30481.78|30480|30480|0
1607509950000|2020-12-09 10:32:30|30462.77|30462.77|30471.39|30471.39|30471.39|30471.39|30462.77|30462.77|0
1607509960000|2020-12-09 10:32:40|30467.08|30467.08|30467.08|30467.08|30467.08|30467.08|30467.08|30467.08|0
1607509970000|2020-12-09 10:32:50|30458.47|30458.47|30462.77|30462.77|30462.77|30462.77|30458.47|30458.47|0
1607509980000|2020-12-09 10:33:00|30454.16|30454.16|30458.47|30458.47|30462.77|30462.77|30454.16|30454.16|0
1607509990000|2020-12-09 10:33:10|30456.69|30456.69|30456.69|30456.69|30456.69|30456.69|30456.69|30456.69|0
1607510020000|2020-12-09 10:33:40|30461|30461|30461|30461|30461|30461|30461|30461|0
1607510030000|2020-12-09 10:33:50|30465.3|30465.3|30461|30461|30465.3|30465.3|30461|30461|0
1607510040000|2020-12-09 10:34:00|30465.3|30465.3|30465.3|30465.3|30465.3|30465.3|30465.3|30465.3|0
1607510050000|2020-12-09 10:34:10|30461|30461|30461|30461|30461|30461|30461|30461|0
1607510070000|2020-12-09 10:34:30|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|0
1607510090000|2020-12-09 10:34:50|30464.28|30464.28|30459.97|30459.97|30464.28|30464.28|30459.97|30459.97|0
1607510100000|2020-12-09 10:35:00|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|0
1607510110000|2020-12-09 10:35:10|30455.66|30455.66|30459.97|30459.97|30459.97|30459.97|30455.66|30455.66|0
1607510130000|2020-12-09 10:35:30|30451.36|30451.36|30459.97|30459.97|30459.97|30459.97|30451.36|30451.36|0
1607510160000|2020-12-09 10:36:00|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|30455.66|0
1607510170000|2020-12-09 10:36:10|30451.36|30451.36|30459.97|30459.97|30459.97|30459.97|30451.36|30451.36|0
1607510220000|2020-12-09 10:37:00|30455.66|30455.66|30459.97|30459.97|30459.97|30459.97|30455.66|30455.66|0
1607510280000|2020-12-09 10:38:00|30461.75|30461.75|30463.53|30463.53|30463.53|30463.53|30461.75|30461.75|0
1607510290000|2020-12-09 10:38:10|30459.22|30459.22|30463.53|30463.53|30463.53|30463.53|30459.22|30459.22|0
1607510300000|2020-12-09 10:38:20|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|0
1607510340000|2020-12-09 10:39:00|30463.53|30463.53|30476.44|30476.44|30476.44|30476.44|30463.53|30463.53|0
1607510360000|2020-12-09 10:39:20|30480.75|30480.75|30480.75|30480.75|30480.75|30480.75|30480.75|30480.75|0
1607510370000|2020-12-09 10:39:30|30476.44|30476.44|30480.75|30480.75|30480.75|30480.75|30476.44|30476.44|0
1607510380000|2020-12-09 10:39:40|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|0
1607510390000|2020-12-09 10:39:50|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607510410000|2020-12-09 10:40:10|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607510440000|2020-12-09 10:40:40|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|0
1607510470000|2020-12-09 10:41:10|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607510480000|2020-12-09 10:41:20|30496.2|30496.2|30497.98|30497.98|30497.98|30497.98|30496.2|30496.2|0
1607510490000|2020-12-09 10:41:30|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607510520000|2020-12-09 10:42:00|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607510550000|2020-12-09 10:42:30|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|0
1607510580000|2020-12-09 10:43:00|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607510600000|2020-12-09 10:43:20|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|0
1607510610000|2020-12-09 10:43:30|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607510640000|2020-12-09 10:44:00|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|0
1607510650000|2020-12-09 10:44:10|30480.75|30480.75|30472.14|30472.14|30480.75|30480.75|30472.14|30472.14|0
1607510660000|2020-12-09 10:44:20|30467.83|30467.83|30474.67|30474.67|30474.67|30474.67|30459.97|30459.97|0
1607510690000|2020-12-09 10:44:50|30470.36|30470.36|30466.05|30466.05|30470.36|30470.36|30466.05|30466.05|0
1607510740000|2020-12-09 10:45:40|30461.75|30461.75|30474.67|30474.67|30474.67|30474.67|30461.75|30461.75|0
1607510780000|2020-12-09 10:46:20|30466.05|30466.05|30466.05|30466.05|30466.05|30466.05|30466.05|30466.05|0
1607510810000|2020-12-09 10:46:50|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|0
1607510840000|2020-12-09 10:47:20|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|0
1607510850000|2020-12-09 10:47:30|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|0
1607510890000|2020-12-09 10:48:10|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|0
1607510900000|2020-12-09 10:48:20|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|0
1607510920000|2020-12-09 10:48:40|30491.89|30491.89|30491.89|30491.89|30491.89|30491.89|30491.89|30491.89|0
1607510940000|2020-12-09 10:49:00|30487.59|30487.59|30491.89|30491.89|30491.89|30491.89|30487.59|30487.59|0
1607510950000|2020-12-09 10:49:10|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|0
1607510980000|2020-12-09 10:49:40|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|0
1607511040000|2020-12-09 10:50:40|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|0
1607511060000|2020-12-09 10:51:00|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|0
1607511070000|2020-12-09 10:51:10|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|0
1607511090000|2020-12-09 10:51:30|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|30502.28|0
1607511120000|2020-12-09 10:52:00|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607511130000|2020-12-09 10:52:10|30502.28|30502.28|30506.59|30506.59|30506.59|30506.59|30502.28|30502.28|0
1607511150000|2020-12-09 10:52:30|30510.9|30510.9|30510.9|30510.9|30510.9|30510.9|30510.9|30510.9|0
1607511160000|2020-12-09 10:52:40|30512.67|30512.67|30512.67|30512.67|30512.67|30512.67|30512.67|30512.67|0
1607511180000|2020-12-09 10:53:00|30521.29|30521.29|30517.73|30517.73|30521.29|30521.29|30517.73|30517.73|0
1607511260000|2020-12-09 10:54:20|30522.04|30522.04|30526.34|30526.34|30530.65|30530.65|30522.04|30522.04|0
1607511300000|2020-12-09 10:55:00|30513.42|30513.42|30513.42|30513.42|30513.42|30513.42|30513.42|30513.42|0
1607511360000|2020-12-09 10:56:00|30509.12|30509.12|30526.34|30526.34|30526.34|30526.34|30509.12|30509.12|0
1607511370000|2020-12-09 10:56:10|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|0
1607511380000|2020-12-09 10:56:20|30526.34|30526.34|30526.34|30526.34|30526.34|30526.34|30526.34|30526.34|0
1607511400000|2020-12-09 10:56:40|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|0
1607511440000|2020-12-09 10:57:20|30530.65|30530.65|30526.34|30526.34|30530.65|30530.65|30526.34|30526.34|0
1607511450000|2020-12-09 10:57:30|30524.57|30524.57|30524.57|30524.57|30524.57|30524.57|30524.57|30524.57|0
1607511470000|2020-12-09 10:57:50|30520.26|30520.26|30520.26|30520.26|30520.26|30520.26|30520.26|30520.26|0
1607511500000|2020-12-09 10:58:20|30514.93|30514.93|30514.93|30514.93|30514.93|30514.93|30514.93|30514.93|0
1607511510000|2020-12-09 10:58:30|30510.62|30510.62|30506.31|30506.31|30510.62|30510.62|30506.31|30506.31|0
1607511520000|2020-12-09 10:58:40|30510.62|30510.62|30510.62|30510.62|30510.62|30510.62|30510.62|30510.62|0
1607511620000|2020-12-09 11:00:20|30506.31|30506.31|30497.7|30497.7|30506.31|30506.31|30497.7|30497.7|0
1607511630000|2020-12-09 11:00:30|30492.37|30492.37|30492.37|30492.37|30492.37|30492.37|30492.37|30492.37|0
1607511640000|2020-12-09 11:00:40|30481.98|30481.98|30481.98|30481.98|30481.98|30481.98|30481.98|30481.98|0
1607511690000|2020-12-09 11:01:30|30473.37|30473.37|30473.37|30473.37|30473.37|30473.37|30473.37|30473.37|0
1607511730000|2020-12-09 11:02:10|30477.67|30477.67|30481.98|30481.98|30481.98|30481.98|30477.67|30477.67|0
1607511740000|2020-12-09 11:02:20|30486.29|30486.29|30486.29|30486.29|30486.29|30486.29|30486.29|30486.29|0
1607511750000|2020-12-09 11:02:30|30499.2|30499.2|30494.9|30494.9|30499.2|30499.2|30494.9|30494.9|0
1607511770000|2020-12-09 11:02:50|30503.51|30503.51|30503.51|30503.51|30503.51|30503.51|30503.51|30503.51|0
1607511790000|2020-12-09 11:03:10|30507.07|30507.07|30513.15|30513.15|30513.15|30513.15|30507.07|30507.07|0
1607511820000|2020-12-09 11:03:40|30517.46|30517.46|30517.46|30517.46|30517.46|30517.46|30517.46|30517.46|0
1607511860000|2020-12-09 11:04:20|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|0
1607511870000|2020-12-09 11:04:30|30530.38|30530.38|30530.38|30530.38|30530.38|30530.38|30530.38|30530.38|0
1607511880000|2020-12-09 11:04:40|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|0
1607511890000|2020-12-09 11:04:50|30521.76|30521.76|30521.76|30521.76|30521.76|30521.76|30521.76|30521.76|0
1607511920000|2020-12-09 11:05:20|30523.54|30523.54|30525.32|30525.32|30525.32|30525.32|30523.54|30523.54|0
1607511940000|2020-12-09 11:05:40|30521.01|30521.01|30521.01|30521.01|30521.01|30521.01|30521.01|30521.01|0
1607511950000|2020-12-09 11:05:50|30525.32|30525.32|30533.18|30533.18|30533.18|30533.18|30525.32|30525.32|0
1607511960000|2020-12-09 11:06:00|30534.96|30534.96|30543.57|30543.57|30543.57|30543.57|30534.96|30534.96|0
1607511970000|2020-12-09 11:06:10|30539.26|30539.26|30539.26|30539.26|30539.26|30539.26|30539.26|30539.26|0
1607511990000|2020-12-09 11:06:30|30543.57|30543.57|30543.57|30543.57|30543.57|30543.57|30543.57|30543.57|0
1607512000000|2020-12-09 11:06:40|30547.87|30547.87|30547.87|30547.87|30547.87|30547.87|30547.87|30547.87|0
1607512020000|2020-12-09 11:07:00|30543.57|30543.57|30539.26|30539.26|30543.57|30543.57|30539.26|30539.26|0
1607512030000|2020-12-09 11:07:10|30534.96|30534.96|30534.96|30534.96|30534.96|30534.96|30534.96|30534.96|0
1607512060000|2020-12-09 11:07:40|30539.26|30539.26|30551.43|30551.43|30551.43|30551.43|30539.26|30539.26|0
1607512080000|2020-12-09 11:08:00|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|0
1607512120000|2020-12-09 11:08:40|30547.12|30547.12|30542.82|30542.82|30547.12|30547.12|30542.82|30542.82|0
1607512140000|2020-12-09 11:09:00|30541.04|30541.04|30532.43|30532.43|30541.04|30541.04|30519.51|30519.51|0
1607512200000|2020-12-09 11:10:00|30523.81|30523.81|30519.51|30519.51|30523.81|30523.81|30519.51|30519.51|0
1607512240000|2020-12-09 11:10:40|30506.59|30506.59|30510.9|30510.9|30510.9|30510.9|30506.59|30506.59|0
1607512250000|2020-12-09 11:10:50|30519.51|30519.51|30515.2|30515.2|30519.51|30519.51|30515.2|30515.2|0
1607512260000|2020-12-09 11:11:00|30519.51|30519.51|30519.51|30519.51|30519.51|30519.51|30519.51|30519.51|0
1607512270000|2020-12-09 11:11:10|30515.2|30515.2|30515.2|30515.2|30515.2|30515.2|30515.2|30515.2|0
1607512300000|2020-12-09 11:11:40|30513.42|30513.42|30526.34|30526.34|30526.34|30526.34|30513.42|30513.42|0
1607512320000|2020-12-09 11:12:00|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|30522.04|0
1607512340000|2020-12-09 11:12:20|30523.81|30523.81|30523.81|30523.81|30523.81|30523.81|30523.81|30523.81|0
1607512360000|2020-12-09 11:12:40|30519.51|30519.51|30519.51|30519.51|30519.51|30519.51|30519.51|30519.51|0
1607512370000|2020-12-09 11:12:50|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|0
1607512410000|2020-12-09 11:13:30|30517.73|30517.73|30521.29|30521.29|30521.29|30521.29|30517.73|30517.73|0
1607512440000|2020-12-09 11:14:00|30523.06|30523.06|30523.06|30523.06|30523.06|30523.06|30523.06|30523.06|0
1607512470000|2020-12-09 11:14:30|30518.76|30518.76|30518.76|30518.76|30518.76|30518.76|30518.76|30518.76|0
1607512490000|2020-12-09 11:14:50|30531.68|30531.68|30531.68|30531.68|30531.68|30531.68|30531.68|30531.68|0
1607512500000|2020-12-09 11:15:00|30527.37|30527.37|30527.37|30527.37|30527.37|30527.37|30527.37|30527.37|0
1607512510000|2020-12-09 11:15:10|30525.59|30525.59|30525.59|30525.59|30525.59|30525.59|30525.59|30525.59|0
1607512520000|2020-12-09 11:15:20|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|0
1607512540000|2020-12-09 11:15:40|30516.98|30516.98|30516.98|30516.98|30516.98|30516.98|30516.98|30516.98|0
1607512560000|2020-12-09 11:16:00|30521.29|30521.29|30516.98|30516.98|30521.29|30521.29|30516.98|30516.98|0
1607512660000|2020-12-09 11:17:40|30504.06|30504.06|30508.37|30508.37|30508.37|30508.37|30504.06|30504.06|0
1607512670000|2020-12-09 11:17:50|30512.67|30512.67|30508.37|30508.37|30512.67|30512.67|30508.37|30508.37|0
1607512730000|2020-12-09 11:18:50|30506.59|30506.59|30506.59|30506.59|30506.59|30506.59|30506.59|30506.59|0
1607512750000|2020-12-09 11:19:10|30510.9|30510.9|30510.9|30510.9|30510.9|30510.9|30510.9|30510.9|0
1607512760000|2020-12-09 11:19:20|30515.2|30515.2|30516.98|30516.98|30516.98|30516.98|30515.2|30515.2|0
1607512780000|2020-12-09 11:19:40|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|0
1607512790000|2020-12-09 11:19:50|30529.9|30529.9|30529.9|30529.9|30529.9|30529.9|30529.9|30529.9|0
1607512800000|2020-12-09 11:20:00|30525.59|30525.59|30529.9|30529.9|30529.9|30529.9|30525.59|30525.59|0
1607512820000|2020-12-09 11:20:20|30534.2|30534.2|30529.9|30529.9|30534.2|30534.2|30529.9|30529.9|0
1607512860000|2020-12-09 11:21:00|30521.29|30521.29|30515.95|30515.95|30521.29|30521.29|30515.95|30515.95|0
1607512870000|2020-12-09 11:21:10|30514.18|30514.18|30512.4|30512.4|30514.18|30514.18|30512.4|30512.4|0
1607512880000|2020-12-09 11:21:20|30516.7|30516.7|30516.7|30516.7|30516.7|30516.7|30516.7|30516.7|0
1607512920000|2020-12-09 11:22:00|30512.4|30512.4|30514.18|30514.18|30514.18|30514.18|30512.4|30512.4|0
1607512950000|2020-12-09 11:22:30|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|0
1607512970000|2020-12-09 11:22:50|30520.26|30520.26|30520.26|30520.26|30520.26|30520.26|30520.26|30520.26|0
1607513020000|2020-12-09 11:23:40|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|30515.95|0
1607513040000|2020-12-09 11:24:00|30520.26|30520.26|30523.81|30523.81|30523.81|30523.81|30520.26|30520.26|0
1607513050000|2020-12-09 11:24:10|30525.59|30525.59|30525.59|30525.59|30529.9|30529.9|30525.59|30525.59|0
1607513130000|2020-12-09 11:25:30|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|30521.29|0
1607513160000|2020-12-09 11:26:00|30515.2|30515.2|30513.42|30513.42|30515.2|30515.2|30513.42|30513.42|0
1607513180000|2020-12-09 11:26:20|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|0
1607513190000|2020-12-09 11:26:30|30504.81|30504.81|30509.12|30509.12|30509.12|30509.12|30504.81|30504.81|0
1607513240000|2020-12-09 11:27:20|30504.81|30504.81|30504.81|30504.81|30504.81|30504.81|30504.81|30504.81|0
1607513300000|2020-12-09 11:28:20|30509.12|30509.12|30515.2|30515.2|30515.2|30515.2|30509.12|30509.12|0
1607513310000|2020-12-09 11:28:30|30510.9|30510.9|30515.2|30515.2|30515.2|30515.2|30510.9|30510.9|0
1607513330000|2020-12-09 11:28:50|30509.87|30509.87|30499.48|30499.48|30509.87|30509.87|30499.48|30499.48|0
1607513340000|2020-12-09 11:29:00|30495.17|30495.17|30498.73|30498.73|30498.73|30498.73|30495.17|30495.17|0
1607513350000|2020-12-09 11:29:10|30503.03|30503.03|30511.65|30511.65|30511.65|30511.65|30503.03|30503.03|0
1607513360000|2020-12-09 11:29:20|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|0
1607513460000|2020-12-09 11:31:00|30503.03|30503.03|30503.03|30503.03|30503.03|30503.03|30503.03|30503.03|0
1607513470000|2020-12-09 11:31:10|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|0
1607513520000|2020-12-09 11:32:00|30511.65|30511.65|30511.65|30511.65|30511.65|30511.65|30511.65|30511.65|0
1607513530000|2020-12-09 11:32:10|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|30507.34|0
1607513540000|2020-12-09 11:32:20|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|0
1607513700000|2020-12-09 11:35:00|30513.42|30513.42|30517.73|30517.73|30517.73|30517.73|30513.42|30513.42|0
1607513720000|2020-12-09 11:35:20|30526.34|30526.34|30530.65|30530.65|30530.65|30530.65|30526.34|30526.34|0
1607513730000|2020-12-09 11:35:30|30534.96|30534.96|30543.57|30543.57|30543.57|30543.57|30534.96|30534.96|0
1607513760000|2020-12-09 11:36:00|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|0
1607513840000|2020-12-09 11:37:20|30541.04|30541.04|30541.04|30541.04|30541.04|30541.04|30541.04|30541.04|0
1607513850000|2020-12-09 11:37:30|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|0
1607513860000|2020-12-09 11:37:40|30541.04|30541.04|30542.82|30542.82|30542.82|30542.82|30541.04|30541.04|0
1607513870000|2020-12-09 11:37:50|30544.59|30544.59|30544.59|30544.59|30544.59|30544.59|30544.59|30544.59|0
1607513940000|2020-12-09 11:39:00|30548.9|30548.9|30548.9|30548.9|30548.9|30548.9|30548.9|30548.9|0
1607513950000|2020-12-09 11:39:10|30544.59|30544.59|30541.04|30541.04|30544.59|30544.59|30539.26|30539.26|0
1607513960000|2020-12-09 11:39:20|30545.35|30545.35|30549.65|30549.65|30549.65|30549.65|30545.35|30545.35|0
1607513970000|2020-12-09 11:39:30|30553.96|30553.96|30553.96|30553.96|30553.96|30553.96|30553.96|30553.96|0
1607513990000|2020-12-09 11:39:50|30549.65|30549.65|30549.65|30549.65|30549.65|30549.65|30549.65|30549.65|0
1607514050000|2020-12-09 11:40:50|30553.96|30553.96|30553.96|30553.96|30553.96|30553.96|30553.96|30553.96|0
1607514080000|2020-12-09 11:41:20|30558.27|30558.27|30558.27|30558.27|30558.27|30558.27|30558.27|30558.27|0
1607514120000|2020-12-09 11:42:00|30553.96|30553.96|30549.65|30549.65|30553.96|30553.96|30549.65|30549.65|0
1607514130000|2020-12-09 11:42:10|30547.87|30547.87|30539.26|30539.26|30547.87|30547.87|30539.26|30539.26|0
1607514200000|2020-12-09 11:43:20|30534.96|30534.96|30539.26|30539.26|30539.26|30539.26|30534.96|30534.96|0
1607514210000|2020-12-09 11:43:30|30543.57|30543.57|30543.57|30543.57|30543.57|30543.57|30543.57|30543.57|0
1607514230000|2020-12-09 11:43:50|30539.26|30539.26|30539.26|30539.26|30539.26|30539.26|30539.26|30539.26|0
1607514240000|2020-12-09 11:44:00|30537.48|30537.48|30537.48|30537.48|30537.48|30537.48|30537.48|30537.48|0
1607514250000|2020-12-09 11:44:10|30533.18|30533.18|30537.48|30537.48|30537.48|30537.48|30533.18|30533.18|0
1607514260000|2020-12-09 11:44:20|30546.1|30546.1|30546.1|30546.1|30546.1|30546.1|30546.1|30546.1|0
1607514280000|2020-12-09 11:44:40|30547.87|30547.87|30547.87|30547.87|30547.87|30547.87|30547.87|30547.87|0
1607514290000|2020-12-09 11:44:50|30549.65|30549.65|30549.65|30549.65|30549.65|30549.65|30549.65|30549.65|0
1607514320000|2020-12-09 11:45:20|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|30545.35|0
1607514330000|2020-12-09 11:45:30|30541.04|30541.04|30541.04|30541.04|30541.04|30541.04|30541.04|30541.04|0
1607514340000|2020-12-09 11:45:40|30545.35|30545.35|30545.35|30545.35|30549.65|30549.65|30545.35|30545.35|0
1607514390000|2020-12-09 11:46:30|30547.12|30547.12|30547.12|30547.12|30547.12|30547.12|30547.12|30547.12|0
1607514400000|2020-12-09 11:46:40|30548.9|30548.9|30548.9|30548.9|30548.9|30548.9|30548.9|30548.9|0
1607514420000|2020-12-09 11:47:00|30547.12|30547.12|30547.12|30547.12|30547.12|30547.12|30547.12|30547.12|0
1607514440000|2020-12-09 11:47:20|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|0
1607514460000|2020-12-09 11:47:40|30538.51|30538.51|30534.2|30534.2|30538.51|30538.51|30534.2|30534.2|0
1607514470000|2020-12-09 11:47:50|30525.59|30525.59|30525.59|30525.59|30525.59|30525.59|30525.59|30525.59|0
1607514490000|2020-12-09 11:48:10|30527.37|30527.37|30531.68|30531.68|30531.68|30531.68|30527.37|30527.37|0
1607514550000|2020-12-09 11:49:10|30533.45|30533.45|30537.01|30537.01|30537.01|30537.01|30533.45|30533.45|0
1607514560000|2020-12-09 11:49:20|30532.7|30532.7|30530.92|30530.92|30532.7|30532.7|30530.92|30530.92|0
1607514590000|2020-12-09 11:49:50|30526.62|30526.62|30518.01|30518.01|30526.62|30526.62|30518.01|30518.01|0
1607514600000|2020-12-09 11:50:00|30522.31|30522.31|30522.31|30522.31|30522.31|30522.31|30522.31|30522.31|0
1607514650000|2020-12-09 11:50:50|30526.62|30526.62|30526.62|30526.62|30526.62|30526.62|30526.62|30526.62|0
1607514660000|2020-12-09 11:51:00|30522.31|30522.31|30522.31|30522.31|30522.31|30522.31|30522.31|30522.31|0
1607514670000|2020-12-09 11:51:10|30518.01|30518.01|30518.01|30518.01|30518.01|30518.01|30518.01|30518.01|0
1607514740000|2020-12-09 11:52:20|30509.39|30509.39|30495.45|30495.45|30509.39|30509.39|30492.17|30492.17|0
1607514750000|2020-12-09 11:52:30|30493.67|30493.67|30489.36|30489.36|30493.67|30493.67|30489.36|30489.36|0
1607514770000|2020-12-09 11:52:50|30491.14|30491.14|30491.14|30491.14|30495.45|30495.45|30491.14|30491.14|0
1607514780000|2020-12-09 11:53:00|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|0
1607514880000|2020-12-09 11:54:40|30491.14|30491.14|30486.83|30486.83|30491.14|30491.14|30486.83|30486.83|0
1607514900000|2020-12-09 11:55:00|30491.14|30491.14|30495.45|30495.45|30495.45|30495.45|30491.14|30491.14|0
1607514960000|2020-12-09 11:56:00|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|0
1607514970000|2020-12-09 11:56:10|30492.17|30492.17|30495.45|30495.45|30500.78|30500.78|30492.17|30492.17|0
1607514980000|2020-12-09 11:56:20|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|0
1607515020000|2020-12-09 11:57:00|30491.14|30491.14|30495.45|30495.45|30495.45|30495.45|30491.14|30491.14|0
1607515030000|2020-12-09 11:57:10|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|0
1607515040000|2020-12-09 11:57:20|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607515080000|2020-12-09 11:58:00|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607515100000|2020-12-09 11:58:20|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607515120000|2020-12-09 11:58:40|30484.31|30484.31|30452.38|30452.38|30484.31|30484.31|30452.38|30452.38|0
1607515150000|2020-12-09 11:59:10|30456.69|30456.69|30459.22|30459.22|30459.22|30459.22|30454.91|30454.91|0
1607515160000|2020-12-09 11:59:20|30454.91|30454.91|30450.61|30450.61|30454.91|30454.91|30450.61|30450.61|0
1607515170000|2020-12-09 11:59:30|30454.91|30454.91|30454.91|30454.91|30454.91|30454.91|30454.91|30454.91|0
1607515200000|2020-12-09 12:00:00|30450.61|30450.61|30435.91|30435.91|30450.61|30450.61|30435.91|30435.91|0
1607515210000|2020-12-09 12:00:10|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|0
1607515220000|2020-12-09 12:00:20|30418.68|30418.68|30418.68|30418.68|30418.68|30418.68|30418.68|30418.68|0
1607515230000|2020-12-09 12:00:30|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|0
1607515250000|2020-12-09 12:00:50|30431.6|30431.6|30422.99|30422.99|30431.6|30431.6|30422.99|30422.99|0
1607515260000|2020-12-09 12:01:00|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|0
1607515280000|2020-12-09 12:01:20|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|0
1607515290000|2020-12-09 12:01:30|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|0
1607515320000|2020-12-09 12:02:00|30418.68|30418.68|30419.44|30419.44|30419.44|30419.44|30410.82|30410.82|0
1607515380000|2020-12-09 12:03:00|30410.82|30410.82|30421.21|30421.21|30421.21|30421.21|30410.82|30410.82|0
1607515440000|2020-12-09 12:04:00|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|0
1607515450000|2020-12-09 12:04:10|30431.6|30431.6|30440.22|30440.22|30440.22|30440.22|30431.6|30431.6|0
1607515460000|2020-12-09 12:04:20|30444.52|30444.52|30444.52|30444.52|30444.52|30444.52|30444.52|30444.52|0
1607515520000|2020-12-09 12:05:20|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|0
1607515530000|2020-12-09 12:05:30|30437.69|30437.69|30437.69|30437.69|30437.69|30437.69|30437.69|30437.69|0
1607515540000|2020-12-09 12:05:40|30421.21|30421.21|30425.52|30425.52|30425.52|30425.52|30421.21|30421.21|0
1607515590000|2020-12-09 12:06:30|30423.74|30423.74|30428.05|30428.05|30428.05|30428.05|30423.74|30423.74|0
1607515600000|2020-12-09 12:06:40|30423.74|30423.74|30423.74|30423.74|30423.74|30423.74|30423.74|30423.74|0
1607515610000|2020-12-09 12:06:50|30432.36|30432.36|30432.36|30432.36|30436.66|30436.66|30432.36|30432.36|0
1607515640000|2020-12-09 12:07:20|30428.05|30428.05|30428.05|30428.05|30428.05|30428.05|30428.05|30428.05|0
1607515700000|2020-12-09 12:08:20|30432.36|30432.36|30432.36|30432.36|30432.36|30432.36|30432.36|30432.36|0
1607515730000|2020-12-09 12:08:50|30428.05|30428.05|30420.19|30420.19|30428.05|30428.05|30420.19|30420.19|0
1607515740000|2020-12-09 12:09:00|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|0
1607515750000|2020-12-09 12:09:10|30424.49|30424.49|30424.49|30424.49|30424.49|30424.49|30424.49|30424.49|0
1607515760000|2020-12-09 12:09:20|30422.72|30422.72|30422.72|30422.72|30422.72|30422.72|30422.72|30422.72|0
1607515770000|2020-12-09 12:09:30|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|0
1607515780000|2020-12-09 12:09:40|30409.8|30409.8|30422.72|30422.72|30422.72|30422.72|30409.8|30409.8|0
1607515820000|2020-12-09 12:10:20|30427.02|30427.02|30427.02|30427.02|30427.02|30427.02|30427.02|30427.02|0
1607515830000|2020-12-09 12:10:30|30431.33|30431.33|30417.38|30417.38|30431.33|30431.33|30417.38|30417.38|0
1607515910000|2020-12-09 12:11:50|30420.94|30420.94|30420.94|30420.94|30420.94|30420.94|30420.94|30420.94|0
1607515920000|2020-12-09 12:12:00|30425.25|30425.25|30427.02|30427.02|30427.02|30427.02|30425.25|30425.25|0
1607515960000|2020-12-09 12:12:40|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|0
1607515980000|2020-12-09 12:13:00|30433.11|30433.11|30433.11|30433.11|30433.11|30433.11|30433.11|30433.11|0
1607516000000|2020-12-09 12:13:20|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|30428.8|0
1607516040000|2020-12-09 12:14:00|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|0
1607516140000|2020-12-09 12:15:40|30415.88|30415.88|30411.58|30411.58|30415.88|30415.88|30411.58|30411.58|0
1607516160000|2020-12-09 12:16:00|30415.88|30415.88|30424.49|30424.49|30424.49|30424.49|30415.88|30415.88|0
1607516220000|2020-12-09 12:17:00|30415.88|30415.88|30420.19|30420.19|30420.19|30420.19|30415.88|30415.88|0
1607516230000|2020-12-09 12:17:10|30424.49|30424.49|30424.49|30424.49|30424.49|30424.49|30424.49|30424.49|0
1607516250000|2020-12-09 12:17:30|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|0
1607516320000|2020-12-09 12:18:40|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|0
1607516350000|2020-12-09 12:19:10|30416.63|30416.63|30416.63|30416.63|30416.63|30416.63|30416.63|30416.63|0
1607516400000|2020-12-09 12:20:00|30420.94|30420.94|30438.16|30438.16|30442.47|30442.47|30420.94|30420.94|0
1607516420000|2020-12-09 12:20:20|30429.55|30429.55|30425.25|30425.25|30429.55|30429.55|30425.25|30425.25|0
1607516430000|2020-12-09 12:20:30|30429.55|30429.55|30433.86|30433.86|30433.86|30433.86|30429.55|30429.55|0
1607516480000|2020-12-09 12:21:20|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|0
1607516490000|2020-12-09 12:21:30|30433.86|30433.86|30446.78|30446.78|30446.78|30446.78|30433.86|30433.86|0
1607516500000|2020-12-09 12:21:40|30442.47|30442.47|30446.78|30446.78|30446.78|30446.78|30442.47|30442.47|0
1607516510000|2020-12-09 12:21:50|30442.47|30442.47|30438.16|30438.16|30442.47|30442.47|30438.16|30438.16|0
1607516550000|2020-12-09 12:22:30|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|0
1607516590000|2020-12-09 12:23:10|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|0
1607516640000|2020-12-09 12:24:00|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|0
1607516650000|2020-12-09 12:24:10|30433.86|30433.86|30429.55|30429.55|30433.86|30433.86|30429.55|30429.55|0
1607516690000|2020-12-09 12:24:50|30425.25|30425.25|30425.25|30425.25|30425.25|30425.25|30425.25|30425.25|0
1607516740000|2020-12-09 12:25:40|30416.63|30416.63|30420.94|30420.94|30420.94|30420.94|30412.33|30412.33|0
1607516750000|2020-12-09 12:25:50|30425.25|30425.25|30429.55|30429.55|30429.55|30429.55|30425.25|30425.25|0
1607516760000|2020-12-09 12:26:00|30438.16|30438.16|30441.72|30441.72|30441.72|30441.72|30438.16|30438.16|0
1607516770000|2020-12-09 12:26:10|30446.03|30446.03|30449.58|30449.58|30449.58|30449.58|30446.03|30446.03|0
1607516780000|2020-12-09 12:26:20|30445.27|30445.27|30449.58|30449.58|30449.58|30449.58|30445.27|30445.27|0
1607516790000|2020-12-09 12:26:30|30451.36|30451.36|30455.66|30455.66|30455.66|30455.66|30451.36|30451.36|0
1607516800000|2020-12-09 12:26:40|30451.36|30451.36|30451.36|30451.36|30451.36|30451.36|30451.36|30451.36|0
1607516820000|2020-12-09 12:27:00|30449.58|30449.58|30445.27|30445.27|30449.58|30449.58|30445.27|30445.27|0
1607516840000|2020-12-09 12:27:20|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|0
1607516890000|2020-12-09 12:28:10|30451.36|30451.36|30451.36|30451.36|30451.36|30451.36|30451.36|30451.36|0
1607516920000|2020-12-09 12:28:40|30455.66|30455.66|30459.97|30459.97|30459.97|30459.97|30455.66|30455.66|0
1607516930000|2020-12-09 12:28:50|30461.75|30461.75|30461.75|30461.75|30461.75|30461.75|30461.75|30461.75|0
1607516960000|2020-12-09 12:29:20|30453.14|30453.14|30453.14|30453.14|30453.14|30453.14|30453.14|30453.14|0
1607516980000|2020-12-09 12:29:40|30457.44|30457.44|30461.75|30461.75|30461.75|30461.75|30457.44|30457.44|0
1607516990000|2020-12-09 12:29:50|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|0
1607517000000|2020-12-09 12:30:00|30455.66|30455.66|30453.89|30453.89|30455.66|30455.66|30453.89|30453.89|0
1607517010000|2020-12-09 12:30:10|30436.66|30436.66|30436.66|30436.66|30436.66|30436.66|30436.66|30436.66|0
1607517050000|2020-12-09 12:30:50|30423.74|30423.74|30423.74|30423.74|30423.74|30423.74|30423.74|30423.74|0
1607517080000|2020-12-09 12:31:20|30425.52|30425.52|30425.52|30425.52|30425.52|30425.52|30425.52|30425.52|0
1607517100000|2020-12-09 12:31:40|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|0
1607517110000|2020-12-09 12:31:50|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|30408.29|0
1607517120000|2020-12-09 12:32:00|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|30412.6|0
1607517230000|2020-12-09 12:33:50|30409.05|30409.05|30410.82|30410.82|30410.82|30410.82|30409.05|30409.05|0
1607517240000|2020-12-09 12:34:00|30412.6|30412.6|30422.99|30422.99|30422.99|30422.99|30412.6|30412.6|0
1607517280000|2020-12-09 12:34:40|30418.68|30418.68|30427.3|30427.3|30427.3|30427.3|30418.68|30418.68|0
1607517290000|2020-12-09 12:34:50|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|0
1607517300000|2020-12-09 12:35:00|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|0
1607517310000|2020-12-09 12:35:10|30425.52|30425.52|30425.52|30425.52|30425.52|30425.52|30425.52|30425.52|0
1607517320000|2020-12-09 12:35:20|30421.21|30421.21|30421.21|30421.21|30421.21|30421.21|30421.21|30421.21|0
1607517330000|2020-12-09 12:35:30|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|0
1607517370000|2020-12-09 12:36:10|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|0
1607517410000|2020-12-09 12:36:50|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|0
1607517460000|2020-12-09 12:37:40|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|30427.3|0
1607517470000|2020-12-09 12:37:50|30435.91|30435.91|30440.22|30440.22|30440.22|30440.22|30435.91|30435.91|0
1607517480000|2020-12-09 12:38:00|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|30431.6|0
1607517490000|2020-12-09 12:38:10|30435.91|30435.91|30440.22|30440.22|30440.22|30440.22|30435.91|30435.91|0
1607517520000|2020-12-09 12:38:40|30438.44|30438.44|30440.22|30440.22|30440.22|30440.22|30438.44|30438.44|0
1607517540000|2020-12-09 12:39:00|30444.52|30444.52|30444.52|30444.52|30444.52|30444.52|30444.52|30444.52|0
1607517580000|2020-12-09 12:39:40|30448.83|30448.83|30453.14|30453.14|30457.44|30457.44|30448.83|30448.83|0
1607517650000|2020-12-09 12:40:50|30454.91|30454.91|30454.91|30454.91|30454.91|30454.91|30454.91|30454.91|0
1607517660000|2020-12-09 12:41:00|30446.3|30446.3|30450.61|30450.61|30450.61|30450.61|30446.3|30446.3|0
1607517670000|2020-12-09 12:41:10|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|30447.05|0
1607517690000|2020-12-09 12:41:30|30477.2|30477.2|30481.5|30481.5|30490.12|30490.12|30477.2|30477.2|0
1607517700000|2020-12-09 12:41:40|30472.89|30472.89|30481.5|30481.5|30481.5|30481.5|30472.89|30472.89|0
1607517720000|2020-12-09 12:42:00|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|0
1607517780000|2020-12-09 12:43:00|30481.5|30481.5|30477.2|30477.2|30481.5|30481.5|30477.2|30477.2|0
1607517810000|2020-12-09 12:43:30|30472.89|30472.89|30485.81|30485.81|30485.81|30485.81|30472.89|30472.89|0
1607517850000|2020-12-09 12:44:10|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1607517880000|2020-12-09 12:44:40|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|0
1607517890000|2020-12-09 12:44:50|30487.59|30487.59|30502.28|30502.28|30502.28|30502.28|30487.59|30487.59|0
1607518010000|2020-12-09 12:46:50|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607518020000|2020-12-09 12:47:00|30502.28|30502.28|30504.06|30504.06|30504.06|30504.06|30502.28|30502.28|0
1607518050000|2020-12-09 12:47:30|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|0
1607518080000|2020-12-09 12:48:00|30504.06|30504.06|30497.98|30497.98|30504.06|30504.06|30497.98|30497.98|0
1607518100000|2020-12-09 12:48:20|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607518120000|2020-12-09 12:48:40|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607518160000|2020-12-09 12:49:20|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607518170000|2020-12-09 12:49:30|30489.36|30489.36|30493.67|30493.67|30493.67|30493.67|30489.36|30489.36|0
1607518190000|2020-12-09 12:49:50|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607518210000|2020-12-09 12:50:10|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607518230000|2020-12-09 12:50:30|30485.06|30485.06|30489.36|30489.36|30489.36|30489.36|30485.06|30485.06|0
1607518260000|2020-12-09 12:51:00|30493.67|30493.67|30489.36|30489.36|30493.67|30493.67|30489.36|30489.36|0
1607518300000|2020-12-09 12:51:40|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|0
1607518340000|2020-12-09 12:52:20|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|0
1607518370000|2020-12-09 12:52:50|30478.97|30478.97|30480.75|30480.75|30480.75|30480.75|30478.97|30478.97|0
1607518390000|2020-12-09 12:53:10|30485.06|30485.06|30491.14|30491.14|30491.14|30491.14|30485.06|30485.06|0
1607518510000|2020-12-09 12:55:10|30489.36|30489.36|30491.14|30491.14|30491.14|30491.14|30489.36|30489.36|0
1607518520000|2020-12-09 12:55:20|30486.83|30486.83|30495.45|30495.45|30495.45|30495.45|30486.83|30486.83|0
1607518530000|2020-12-09 12:55:30|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|0
1607518610000|2020-12-09 12:56:50|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607518620000|2020-12-09 12:57:00|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607518630000|2020-12-09 12:57:10|30491.89|30491.89|30483.28|30483.28|30491.89|30491.89|30483.28|30483.28|0
1607518690000|2020-12-09 12:58:10|30478.97|30478.97|30477.2|30477.2|30478.97|30478.97|30477.2|30477.2|0
1607518750000|2020-12-09 12:59:10|30481.5|30481.5|30485.81|30485.81|30485.81|30485.81|30481.5|30481.5|0
1607518760000|2020-12-09 12:59:20|30490.12|30490.12|30490.12|30490.12|30490.12|30490.12|30490.12|30490.12|0
1607518770000|2020-12-09 12:59:30|30493.67|30493.67|30497.98|30497.98|30497.98|30497.98|30493.67|30493.67|0
1607518780000|2020-12-09 12:59:40|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|0
1607518810000|2020-12-09 13:00:10|30491.89|30491.89|30491.89|30491.89|30491.89|30491.89|30491.89|30491.89|0
1607518850000|2020-12-09 13:00:50|30497.98|30497.98|30502.28|30502.28|30502.28|30502.28|30497.98|30497.98|0
1607518860000|2020-12-09 13:01:00|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607518950000|2020-12-09 13:02:30|30489.36|30489.36|30485.06|30485.06|30489.36|30489.36|30485.06|30485.06|0
1607518990000|2020-12-09 13:03:10|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607519090000|2020-12-09 13:04:50|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|0
1607519100000|2020-12-09 13:05:00|30485.81|30485.81|30487.59|30487.59|30487.59|30487.59|30485.81|30485.81|0
1607519120000|2020-12-09 13:05:20|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|0
1607519140000|2020-12-09 13:05:40|30491.89|30491.89|30487.59|30487.59|30491.89|30491.89|30487.59|30487.59|0
1607519150000|2020-12-09 13:05:50|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|0
1607519160000|2020-12-09 13:06:00|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1607519190000|2020-12-09 13:06:30|30477.2|30477.2|30490.12|30490.12|30490.12|30490.12|30477.2|30477.2|0
1607519260000|2020-12-09 13:07:40|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|0
1607519270000|2020-12-09 13:07:50|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1607519280000|2020-12-09 13:08:00|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|0
1607519310000|2020-12-09 13:08:30|30481.5|30481.5|30490.12|30490.12|30490.12|30490.12|30481.5|30481.5|0
1607519400000|2020-12-09 13:10:00|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|0
1607519420000|2020-12-09 13:10:20|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1607519440000|2020-12-09 13:10:40|30485.81|30485.81|30489.36|30489.36|30489.36|30489.36|30485.81|30485.81|0
1607519470000|2020-12-09 13:11:10|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607519510000|2020-12-09 13:11:50|30495.45|30495.45|30491.14|30491.14|30495.45|30495.45|30491.14|30491.14|0
1607519530000|2020-12-09 13:12:10|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607519590000|2020-12-09 13:13:10|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607519600000|2020-12-09 13:13:20|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607519680000|2020-12-09 13:14:40|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30486.83|30486.83|0
1607519690000|2020-12-09 13:14:50|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|0
1607519710000|2020-12-09 13:15:10|30492.92|30492.92|30484.31|30484.31|30492.92|30492.92|30484.31|30484.31|0
1607519730000|2020-12-09 13:15:30|30480|30480|30480|30480|30480|30480|30480|30480|0
1607519740000|2020-12-09 13:15:40|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607519770000|2020-12-09 13:16:10|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607519800000|2020-12-09 13:16:40|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607519810000|2020-12-09 13:16:50|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607519840000|2020-12-09 13:17:20|30494.7|30494.7|30496.47|30496.47|30496.47|30496.47|30494.7|30494.7|0
1607519860000|2020-12-09 13:17:40|30500.78|30500.78|30500.78|30500.78|30505.09|30505.09|30500.78|30500.78|0
1607519870000|2020-12-09 13:17:50|30505.09|30505.09|30505.09|30505.09|30505.09|30505.09|30500.78|30500.78|0
1607519880000|2020-12-09 13:18:00|30500.78|30500.78|30500.78|30500.78|30500.78|30500.78|30500.78|30500.78|0
1607519890000|2020-12-09 13:18:10|30496.47|30496.47|30492.17|30492.17|30496.47|30496.47|30492.17|30492.17|0
1607519930000|2020-12-09 13:18:50|30490.39|30490.39|30492.17|30492.17|30492.17|30492.17|30490.39|30490.39|0
1607519950000|2020-12-09 13:19:10|30487.86|30487.86|30487.86|30487.86|30487.86|30487.86|30487.86|30487.86|0
1607519960000|2020-12-09 13:19:20|30489.64|30489.64|30489.64|30489.64|30489.64|30489.64|30489.64|30489.64|0
1607519990000|2020-12-09 13:19:50|30498.25|30498.25|30498.25|30498.25|30498.25|30498.25|30498.25|30498.25|0
1607520000000|2020-12-09 13:20:00|30502.56|30502.56|30506.86|30506.86|30506.86|30506.86|30502.56|30502.56|0
1607520020000|2020-12-09 13:20:20|30505.09|30505.09|30492.92|30492.92|30505.09|30505.09|30492.92|30492.92|0
1607520040000|2020-12-09 13:20:40|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607520090000|2020-12-09 13:21:30|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607520120000|2020-12-09 13:22:00|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|0
1607520230000|2020-12-09 13:23:50|30500.78|30500.78|30505.09|30505.09|30505.09|30505.09|30492.17|30492.17|0
1607520240000|2020-12-09 13:24:00|30509.39|30509.39|30496.47|30496.47|30509.39|30509.39|30496.47|30496.47|0
1607520250000|2020-12-09 13:24:10|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607520260000|2020-12-09 13:24:20|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607520270000|2020-12-09 13:24:30|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|0
1607520320000|2020-12-09 13:25:20|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|0
1607520350000|2020-12-09 13:25:50|30482.53|30482.53|30480.75|30480.75|30482.53|30482.53|30480.75|30480.75|0
1607520420000|2020-12-09 13:27:00|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|0
1607520430000|2020-12-09 13:27:10|30480.75|30480.75|30485.06|30485.06|30485.06|30485.06|30480.75|30480.75|0
1607520440000|2020-12-09 13:27:20|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607520460000|2020-12-09 13:27:40|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607520470000|2020-12-09 13:27:50|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607520490000|2020-12-09 13:28:10|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607520500000|2020-12-09 13:28:20|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607520560000|2020-12-09 13:29:20|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607520570000|2020-12-09 13:29:30|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|30497.98|0
1607520580000|2020-12-09 13:29:40|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607520600000|2020-12-09 13:30:00|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607520610000|2020-12-09 13:30:10|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|0
1607520630000|2020-12-09 13:30:30|30480.75|30480.75|30480.75|30480.75|30480.75|30480.75|30480.75|30480.75|0
1607520640000|2020-12-09 13:30:40|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|30476.44|0
1607520650000|2020-12-09 13:30:50|30467.83|30467.83|30466.05|30466.05|30467.83|30467.83|30466.05|30466.05|0
1607520660000|2020-12-09 13:31:00|30462.5|30462.5|30462.5|30462.5|30462.5|30462.5|30462.5|30462.5|0
1607520670000|2020-12-09 13:31:10|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|0
1607520680000|2020-12-09 13:31:20|30455.66|30455.66|30443.5|30443.5|30455.66|30455.66|30443.5|30443.5|0
1607520690000|2020-12-09 13:31:30|30447.8|30447.8|30452.11|30452.11|30456.42|30456.42|30447.8|30447.8|0
1607520700000|2020-12-09 13:31:40|30458.19|30458.19|30470.36|30470.36|30470.36|30470.36|30458.19|30458.19|0
1607520740000|2020-12-09 13:32:20|30472.14|30472.14|30472.14|30472.14|30472.14|30472.14|30472.14|30472.14|0
1607520820000|2020-12-09 13:33:40|30476.44|30476.44|30472.14|30472.14|30476.44|30476.44|30472.14|30472.14|0
1607520920000|2020-12-09 13:35:20|30480.75|30480.75|30491.14|30491.14|30491.14|30491.14|30480.75|30480.75|0
1607520950000|2020-12-09 13:35:50|30486.83|30486.83|30499.75|30499.75|30499.75|30499.75|30486.83|30486.83|0
1607520960000|2020-12-09 13:36:00|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|0
1607520970000|2020-12-09 13:36:10|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|0
1607521000000|2020-12-09 13:36:40|30499|30499|30499|30499|30499|30499|30499|30499|0
1607521060000|2020-12-09 13:37:40|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|0
1607521080000|2020-12-09 13:38:00|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607521120000|2020-12-09 13:38:40|30488.61|30488.61|30501.53|30501.53|30501.53|30501.53|30488.61|30488.61|0
1607521140000|2020-12-09 13:39:00|30505.84|30505.84|30497.23|30497.23|30505.84|30505.84|30497.23|30497.23|0
1607521160000|2020-12-09 13:39:20|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607521170000|2020-12-09 13:39:30|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607521250000|2020-12-09 13:40:50|30484.31|30484.31|30473.92|30473.92|30484.31|30484.31|30473.92|30473.92|0
1607521330000|2020-12-09 13:42:10|30478.22|30478.22|30482.53|30482.53|30482.53|30482.53|30478.22|30478.22|0
1607521340000|2020-12-09 13:42:20|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|0
1607521400000|2020-12-09 13:43:20|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607521410000|2020-12-09 13:43:30|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607521430000|2020-12-09 13:43:50|30499.75|30499.75|30504.06|30504.06|30504.06|30504.06|30499.75|30499.75|0
1607521440000|2020-12-09 13:44:00|30509.39|30509.39|30509.39|30509.39|30509.39|30509.39|30509.39|30509.39|0
1607521450000|2020-12-09 13:44:10|30513.7|30513.7|30513.7|30513.7|30513.7|30513.7|30513.7|30513.7|0
1607521460000|2020-12-09 13:44:20|30515.48|30515.48|30515.48|30515.48|30515.48|30515.48|30515.48|30515.48|0
1607521500000|2020-12-09 13:45:00|30511.17|30511.17|30502.56|30502.56|30511.17|30511.17|30502.56|30502.56|0
1607521520000|2020-12-09 13:45:20|30498.25|30498.25|30498.25|30498.25|30498.25|30498.25|30498.25|30498.25|0
1607521590000|2020-12-09 13:46:30|30493.94|30493.94|30489.64|30489.64|30493.94|30493.94|30489.64|30489.64|0
1607521650000|2020-12-09 13:47:30|30481.03|30481.03|30481.03|30481.03|30481.03|30481.03|30481.03|30481.03|0
1607521660000|2020-12-09 13:47:40|30479.25|30479.25|30473.16|30473.16|30479.25|30479.25|30473.16|30473.16|0
1607521690000|2020-12-09 13:48:10|30471.39|30471.39|30471.39|30471.39|30471.39|30471.39|30471.39|30471.39|0
1607521710000|2020-12-09 13:48:30|30481.78|30481.78|30486.08|30486.08|30486.08|30486.08|30481.78|30481.78|0
1607521730000|2020-12-09 13:48:50|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607521770000|2020-12-09 13:49:30|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|0
1607521780000|2020-12-09 13:49:40|30499|30499|30499|30499|30499|30499|30499|30499|0
1607521790000|2020-12-09 13:49:50|30494.7|30494.7|30492.92|30492.92|30503.31|30503.31|30492.92|30492.92|0
1607521800000|2020-12-09 13:50:00|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607521810000|2020-12-09 13:50:10|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|0
1607521850000|2020-12-09 13:50:50|30480|30480|30478.22|30478.22|30480|30480|30478.22|30478.22|0
1607521860000|2020-12-09 13:51:00|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|0
1607521880000|2020-12-09 13:51:20|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607521890000|2020-12-09 13:51:30|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607521920000|2020-12-09 13:52:00|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|0
1607521930000|2020-12-09 13:52:10|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607521960000|2020-12-09 13:52:40|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|30494.7|0
1607522000000|2020-12-09 13:53:20|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607522030000|2020-12-09 13:53:50|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|0
1607522090000|2020-12-09 13:54:50|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607522190000|2020-12-09 13:56:30|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607522200000|2020-12-09 13:56:40|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|0
1607522250000|2020-12-09 13:57:30|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607522290000|2020-12-09 13:58:10|30492.92|30492.92|30490.39|30490.39|30494.7|30494.7|30490.39|30490.39|0
1607522310000|2020-12-09 13:58:30|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|0
1607522320000|2020-12-09 13:58:40|30481.78|30481.78|30481.78|30481.78|30481.78|30481.78|30481.78|30481.78|0
1607522330000|2020-12-09 13:58:50|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|30490.39|0
1607522340000|2020-12-09 13:59:00|30493.94|30493.94|30493.94|30493.94|30493.94|30493.94|30493.94|30493.94|0
1607522370000|2020-12-09 13:59:30|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|0
1607522390000|2020-12-09 13:59:50|30487.86|30487.86|30487.86|30487.86|30487.86|30487.86|30487.86|30487.86|0
1607522400000|2020-12-09 14:00:00|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|0
1607522410000|2020-12-09 14:00:10|30475.69|30475.69|30475.69|30475.69|30475.69|30475.69|30475.69|30475.69|0
1607522420000|2020-12-09 14:00:20|30471.39|30471.39|30465.3|30465.3|30471.39|30471.39|30465.3|30465.3|0
1607522510000|2020-12-09 14:01:50|30469.61|30469.61|30478.22|30478.22|30482.53|30482.53|30469.61|30469.61|0
1607522520000|2020-12-09 14:02:00|30482.53|30482.53|30482.53|30482.53|30482.53|30482.53|30482.53|30482.53|0
1607522560000|2020-12-09 14:02:40|30486.83|30486.83|30491.14|30491.14|30491.14|30491.14|30486.83|30486.83|0
1607522570000|2020-12-09 14:02:50|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|30486.83|0
1607522580000|2020-12-09 14:03:00|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607522620000|2020-12-09 14:03:40|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607522630000|2020-12-09 14:03:50|30485.06|30485.06|30480.75|30480.75|30485.06|30485.06|30480.75|30480.75|0
1607522640000|2020-12-09 14:04:00|30472.14|30472.14|30485.06|30485.06|30485.06|30485.06|30472.14|30472.14|0
1607522650000|2020-12-09 14:04:10|30483.28|30483.28|30497.98|30497.98|30497.98|30497.98|30483.28|30483.28|0
1607522700000|2020-12-09 14:05:00|30506.59|30506.59|30506.59|30506.59|30506.59|30506.59|30506.59|30506.59|0
1607522710000|2020-12-09 14:05:10|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|0
1607522720000|2020-12-09 14:05:20|30504.06|30504.06|30505.84|30505.84|30505.84|30505.84|30504.06|30504.06|0
1607522740000|2020-12-09 14:05:40|30501.53|30501.53|30497.23|30497.23|30501.53|30501.53|30497.23|30497.23|0
1607522760000|2020-12-09 14:06:00|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607522790000|2020-12-09 14:06:30|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607522800000|2020-12-09 14:06:40|30492.92|30492.92|30497.23|30497.23|30497.23|30497.23|30492.92|30492.92|0
1607522810000|2020-12-09 14:06:50|30499|30499|30499|30499|30499|30499|30499|30499|0
1607522820000|2020-12-09 14:07:00|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|0
1607522870000|2020-12-09 14:07:50|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607522920000|2020-12-09 14:08:40|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|0
1607523090000|2020-12-09 14:11:30|30501.53|30501.53|30505.84|30505.84|30505.84|30505.84|30497.23|30497.23|0
1607523100000|2020-12-09 14:11:40|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|0
1607523120000|2020-12-09 14:12:00|30497.23|30497.23|30496.47|30496.47|30497.23|30497.23|30492.92|30492.92|0
1607523150000|2020-12-09 14:12:30|30492.17|30492.17|30487.86|30487.86|30492.17|30492.17|30487.86|30487.86|0
1607523170000|2020-12-09 14:12:50|30492.17|30492.17|30496.47|30496.47|30496.47|30496.47|30492.17|30492.17|0
1607523200000|2020-12-09 14:13:20|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|30492.17|0
1607523230000|2020-12-09 14:13:50|30496.47|30496.47|30496.47|30496.47|30496.47|30496.47|30496.47|30496.47|0
1607523310000|2020-12-09 14:15:10|30505.09|30505.09|30500.78|30500.78|30505.09|30505.09|30500.78|30500.78|0
1607523320000|2020-12-09 14:15:20|30509.39|30509.39|30505.09|30505.09|30509.39|30509.39|30505.09|30505.09|0
1607523330000|2020-12-09 14:15:30|30503.31|30503.31|30497.23|30497.23|30503.31|30503.31|30497.23|30497.23|0
1607523360000|2020-12-09 14:16:00|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|0
1607523440000|2020-12-09 14:17:20|30505.84|30505.84|30505.84|30505.84|30505.84|30505.84|30505.84|30505.84|0
1607523450000|2020-12-09 14:17:30|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|0
1607523460000|2020-12-09 14:17:40|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|0
1607523470000|2020-12-09 14:17:50|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|0
1607523490000|2020-12-09 14:18:10|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607523500000|2020-12-09 14:18:20|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607523550000|2020-12-09 14:19:10|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607523570000|2020-12-09 14:19:30|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|0
1607523580000|2020-12-09 14:19:40|30491.89|30491.89|30487.59|30487.59|30496.2|30496.2|30487.59|30487.59|0
1607523640000|2020-12-09 14:20:40|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|30483.28|0
1607523650000|2020-12-09 14:20:50|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|30474.67|0
1607523660000|2020-12-09 14:21:00|30470.36|30470.36|30467.83|30467.83|30470.36|30470.36|30466.05|30466.05|0
1607523680000|2020-12-09 14:21:20|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|0
1607523690000|2020-12-09 14:21:30|30467.83|30467.83|30467.83|30467.83|30467.83|30467.83|30467.83|30467.83|0
1607523740000|2020-12-09 14:22:20|30472.14|30472.14|30480.75|30480.75|30480.75|30480.75|30467.83|30467.83|0
1607523760000|2020-12-09 14:22:40|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|30489.36|0
1607523770000|2020-12-09 14:22:50|30493.67|30493.67|30491.14|30491.14|30499.75|30499.75|30485.06|30485.06|0
1607523800000|2020-12-09 14:23:20|30495.45|30495.45|30495.45|30495.45|30499.75|30499.75|30495.45|30495.45|0
1607523830000|2020-12-09 14:23:50|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|30491.14|0
1607523870000|2020-12-09 14:24:30|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607523990000|2020-12-09 14:26:30|30491.14|30491.14|30495.45|30495.45|30495.45|30495.45|30491.14|30491.14|0
1607524000000|2020-12-09 14:26:40|30499.75|30499.75|30499.75|30499.75|30504.06|30504.06|30499.75|30499.75|0
1607524010000|2020-12-09 14:26:50|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|0
1607524050000|2020-12-09 14:27:30|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|30508.37|0
1607524100000|2020-12-09 14:28:20|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|0
1607524110000|2020-12-09 14:28:30|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|30499.75|0
1607524150000|2020-12-09 14:29:10|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|30495.45|0
1607524170000|2020-12-09 14:29:30|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|30493.67|0
1607524200000|2020-12-09 14:30:00|30489.36|30489.36|30493.67|30493.67|30493.67|30493.67|30489.36|30489.36|0
1607524230000|2020-12-09 14:30:30|30495.45|30495.45|30499.75|30499.75|30504.06|30504.06|30495.45|30495.45|0
1607524240000|2020-12-09 14:30:40|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|30504.06|0
1607524250000|2020-12-09 14:30:50|30499.75|30499.75|30499.75|30499.75|30504.06|30504.06|30499.75|30499.75|0
1607524260000|2020-12-09 14:31:00|30505.84|30505.84|30505.84|30505.84|30505.84|30505.84|30505.84|30505.84|0
1607524270000|2020-12-09 14:31:10|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|30510.14|0
1607524280000|2020-12-09 14:31:20|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|30501.53|0
1607524300000|2020-12-09 14:31:40|30505.84|30505.84|30505.84|30505.84|30514.45|30514.45|30505.84|30505.84|0
1607524320000|2020-12-09 14:32:00|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|30497.23|0
1607524330000|2020-12-09 14:32:10|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607524340000|2020-12-09 14:32:20|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607524350000|2020-12-09 14:32:30|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607524380000|2020-12-09 14:33:00|30488.61|30488.61|30494.7|30494.7|30494.7|30494.7|30488.61|30488.61|0
1607524400000|2020-12-09 14:33:20|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|0
1607524420000|2020-12-09 14:33:40|30499|30499|30492.92|30492.92|30499|30499|30492.92|30492.92|0
1607524430000|2020-12-09 14:33:50|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|30488.61|0
1607524440000|2020-12-09 14:34:00|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|30492.92|0
1607524450000|2020-12-09 14:34:10|30488.61|30488.61|30492.92|30492.92|30492.92|30492.92|30488.61|30488.61|0
1607524480000|2020-12-09 14:34:40|30488.61|30488.61|30483.28|30483.28|30488.61|30488.61|30483.28|30483.28|0
1607524490000|2020-12-09 14:34:50|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|0
1607524500000|2020-12-09 14:35:00|30491.89|30491.89|30496.2|30496.2|30496.2|30496.2|30491.89|30491.89|0
1607524510000|2020-12-09 14:35:10|30500.51|30500.51|30500.51|30500.51|30500.51|30500.51|30500.51|30500.51|0
1607524520000|2020-12-09 14:35:20|30496.2|30496.2|30504.81|30504.81|30504.81|30504.81|30496.2|30496.2|0
1607524530000|2020-12-09 14:35:30|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|30496.2|0
1607524540000|2020-12-09 14:35:40|30491.89|30491.89|30491.89|30491.89|30496.2|30496.2|30491.89|30491.89|0
1607524550000|2020-12-09 14:35:50|30487.59|30487.59|30487.59|30487.59|30496.2|30496.2|30487.59|30487.59|0
1607524560000|2020-12-09 14:36:00|30483.28|30483.28|30483.28|30483.28|30487.59|30487.59|30483.28|30483.28|0
1607524570000|2020-12-09 14:36:10|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|30487.59|0
1607524590000|2020-12-09 14:36:30|30482.25|30482.25|30482.25|30482.25|30482.25|30482.25|30482.25|30482.25|0
1607524610000|2020-12-09 14:36:50|30477.95|30477.95|30479.73|30479.73|30479.73|30479.73|30477.95|30477.95|0
1607524640000|2020-12-09 14:37:20|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30479.73|30479.73|0
1607524660000|2020-12-09 14:37:40|30485.81|30485.81|30485.81|30485.81|30487.59|30487.59|30485.81|30485.81|0
1607524680000|2020-12-09 14:38:00|30490.12|30490.12|30494.42|30494.42|30494.42|30494.42|30490.12|30490.12|0
1607524710000|2020-12-09 14:38:30|30490.12|30490.12|30490.12|30490.12|30490.12|30490.12|30490.12|30490.12|0
1607524720000|2020-12-09 14:38:40|30494.42|30494.42|30503.03|30503.03|30503.03|30503.03|30494.42|30494.42|0
1607524730000|2020-12-09 14:38:50|30494.42|30494.42|30492.64|30492.64|30498.73|30498.73|30492.64|30492.64|0
1607524760000|2020-12-09 14:39:20|30496.95|30496.95|30492.64|30492.64|30496.95|30496.95|30488.34|30488.34|0
1607524770000|2020-12-09 14:39:30|30488.34|30488.34|30484.03|30484.03|30488.34|30488.34|30479.73|30479.73|0
1607524780000|2020-12-09 14:39:40|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|0
1607524790000|2020-12-09 14:39:50|30481.5|30481.5|30479.73|30479.73|30481.5|30481.5|30479.73|30479.73|0
1607524800000|2020-12-09 14:40:00|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|0
1607524810000|2020-12-09 14:40:10|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|0
1607524820000|2020-12-09 14:40:20|30484.03|30484.03|30479.73|30479.73|30484.03|30484.03|30479.73|30479.73|0
1607524890000|2020-12-09 14:41:30|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30479.73|30479.73|0
1607524920000|2020-12-09 14:42:00|30485.81|30485.81|30481.5|30481.5|30485.81|30485.81|30481.5|30481.5|0
1607524930000|2020-12-09 14:42:10|30477.2|30477.2|30481.5|30481.5|30481.5|30481.5|30477.2|30477.2|0
1607524940000|2020-12-09 14:42:20|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|30477.2|0
1607524950000|2020-12-09 14:42:30|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1607524960000|2020-12-09 14:42:40|30485.81|30485.81|30481.5|30481.5|30485.81|30485.81|30481.5|30481.5|0
1607524970000|2020-12-09 14:42:50|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|0
1607525000000|2020-12-09 14:43:20|30481.5|30481.5|30481.5|30481.5|30485.81|30485.81|30481.5|30481.5|0
1607525010000|2020-12-09 14:43:30|30485.81|30485.81|30481.5|30481.5|30485.81|30485.81|30481.5|30481.5|0
1607525020000|2020-12-09 14:43:40|30485.81|30485.81|30481.5|30481.5|30485.81|30485.81|30481.5|30481.5|0
1607525030000|2020-12-09 14:43:50|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|0
1607525040000|2020-12-09 14:44:00|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|0
1607525060000|2020-12-09 14:44:20|30484.03|30484.03|30475.42|30475.42|30484.03|30484.03|30475.42|30475.42|0
1607525070000|2020-12-09 14:44:30|30479.73|30479.73|30479.73|30479.73|30479.73|30479.73|30475.42|30475.42|0
1607525080000|2020-12-09 14:44:40|30484.03|30484.03|30488.34|30488.34|30488.34|30488.34|30484.03|30484.03|0
1607525090000|2020-12-09 14:44:50|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|0
1607525120000|2020-12-09 14:45:20|30479.73|30479.73|30479.73|30479.73|30484.03|30484.03|30479.73|30479.73|0
1607525130000|2020-12-09 14:45:30|30484.03|30484.03|30479.73|30479.73|30484.03|30484.03|30479.73|30479.73|0
1607525150000|2020-12-09 14:45:50|30475.42|30475.42|30475.42|30475.42|30479.73|30479.73|30475.42|30475.42|0
1607525160000|2020-12-09 14:46:00|30473.64|30473.64|30469.33|30469.33|30473.64|30473.64|30469.33|30469.33|0
1607525170000|2020-12-09 14:46:10|30465.03|30465.03|30460.72|30460.72|30465.03|30465.03|30456.42|30456.42|0
1607525180000|2020-12-09 14:46:20|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|0
1607525190000|2020-12-09 14:46:30|30447.8|30447.8|30447.8|30447.8|30447.8|30447.8|30443.5|30443.5|0
1607525200000|2020-12-09 14:46:40|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|30430.58|30430.58|0
1607525210000|2020-12-09 14:46:50|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|0
1607525230000|2020-12-09 14:47:10|30442.47|30442.47|30442.47|30442.47|30442.47|30442.47|30442.47|30442.47|0
1607525240000|2020-12-09 14:47:20|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|0
1607525250000|2020-12-09 14:47:30|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|30429.55|0
1607525260000|2020-12-09 14:47:40|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|30433.86|0
1607525270000|2020-12-09 14:47:50|30438.16|30438.16|30429.55|30429.55|30438.16|30438.16|30429.55|30429.55|0
1607525280000|2020-12-09 14:48:00|30425.25|30425.25|30425.25|30425.25|30429.55|30429.55|30425.25|30425.25|0
1607525290000|2020-12-09 14:48:10|30423.47|30423.47|30427.77|30427.77|30427.77|30427.77|30423.47|30423.47|0
1607525300000|2020-12-09 14:48:20|30432.08|30432.08|30432.08|30432.08|30432.08|30432.08|30432.08|30432.08|0
1607525320000|2020-12-09 14:48:40|30436.39|30436.39|30436.39|30436.39|30436.39|30436.39|30436.39|30436.39|0
1607525330000|2020-12-09 14:48:50|30440.69|30440.69|30438.92|30438.92|30440.69|30440.69|30438.92|30438.92|0
1607525340000|2020-12-09 14:49:00|30434.61|30434.61|30434.61|30434.61|30434.61|30434.61|30434.61|30434.61|0
1607525350000|2020-12-09 14:49:10|30430.3|30430.3|30426|30426|30430.3|30430.3|30426|30426|0
1607525360000|2020-12-09 14:49:20|30430.3|30430.3|30434.61|30434.61|30434.61|30434.61|30430.3|30430.3|0
1607525400000|2020-12-09 14:50:00|30438.92|30438.92|30438.92|30438.92|30438.92|30438.92|30438.92|30438.92|0
1607525410000|2020-12-09 14:50:10|30434.61|30434.61|30434.61|30434.61|30434.61|30434.61|30434.61|30434.61|0
1607525420000|2020-12-09 14:50:20|30438.92|30438.92|30447.53|30447.53|30447.53|30447.53|30438.92|30438.92|0
1607525430000|2020-12-09 14:50:30|30443.22|30443.22|30443.22|30443.22|30443.22|30443.22|30443.22|30443.22|0
1607525440000|2020-12-09 14:50:40|30447.53|30447.53|30450.06|30450.06|30454.36|30454.36|30445.75|30445.75|0
1607525450000|2020-12-09 14:50:50|30453.61|30453.61|30455.39|30455.39|30455.39|30455.39|30453.61|30453.61|0
1607525460000|2020-12-09 14:51:00|30451.08|30451.08|30458.94|30458.94|30463.25|30463.25|30451.08|30451.08|0
1607525470000|2020-12-09 14:51:10|30460.72|30460.72|30460.72|30460.72|30460.72|30460.72|30460.72|30460.72|0
1607525480000|2020-12-09 14:51:20|30465.03|30465.03|30465.03|30465.03|30465.03|30465.03|30465.03|30465.03|0
1607525490000|2020-12-09 14:51:30|30460.72|30460.72|30447.8|30447.8|30460.72|30460.72|30447.8|30447.8|0
1607525500000|2020-12-09 14:51:40|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|0
1607525510000|2020-12-09 14:51:50|30439.19|30439.19|30434.88|30434.88|30439.19|30439.19|30434.88|30434.88|0
1607525520000|2020-12-09 14:52:00|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|30439.19|0
1607525530000|2020-12-09 14:52:10|30443.5|30443.5|30452.11|30452.11|30456.42|30456.42|30443.5|30443.5|0
1607525540000|2020-12-09 14:52:20|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|0
1607525550000|2020-12-09 14:52:30|30452.11|30452.11|30456.42|30456.42|30456.42|30456.42|30452.11|30452.11|0
1607525560000|2020-12-09 14:52:40|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|0
1607525580000|2020-12-09 14:53:00|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|0
1607525600000|2020-12-09 14:53:20|30465.03|30465.03|30468.58|30468.58|30468.58|30468.58|30465.03|30465.03|0
1607525610000|2020-12-09 14:53:30|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1607525620000|2020-12-09 14:53:40|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|0
1607525650000|2020-12-09 14:54:10|30472.89|30472.89|30477.2|30477.2|30477.2|30477.2|30472.89|30472.89|0
1607525660000|2020-12-09 14:54:20|30481.5|30481.5|30479.73|30479.73|30481.5|30481.5|30479.73|30479.73|0
1607525670000|2020-12-09 14:54:30|30484.03|30484.03|30488.34|30488.34|30488.34|30488.34|30484.03|30484.03|0
1607525680000|2020-12-09 14:54:40|30492.64|30492.64|30492.64|30492.64|30492.64|30492.64|30492.64|30492.64|0
1607525690000|2020-12-09 14:54:50|30496.95|30496.95|30501.26|30501.26|30501.26|30501.26|30496.95|30496.95|0
1607525700000|2020-12-09 14:55:00|30496.95|30496.95|30495.17|30495.17|30496.95|30496.95|30495.17|30495.17|0
1607525710000|2020-12-09 14:55:10|30499.48|30499.48|30503.79|30503.79|30503.79|30503.79|30499.48|30499.48|0
1607525720000|2020-12-09 14:55:20|30499.48|30499.48|30499.48|30499.48|30499.48|30499.48|30499.48|30499.48|0
1607525750000|2020-12-09 14:55:50|30495.17|30495.17|30495.17|30495.17|30495.17|30495.17|30495.17|30495.17|0
1607525760000|2020-12-09 14:56:00|30490.87|30490.87|30490.87|30490.87|30490.87|30490.87|30490.87|30490.87|0
1607525780000|2020-12-09 14:56:20|30486.56|30486.56|30486.56|30486.56|30486.56|30486.56|30486.56|30486.56|0
1607525790000|2020-12-09 14:56:30|30490.87|30490.87|30495.17|30495.17|30495.17|30495.17|30490.87|30490.87|0
1607525860000|2020-12-09 14:57:40|30486.56|30486.56|30486.56|30486.56|30486.56|30486.56|30486.56|30486.56|0
1607525880000|2020-12-09 14:58:00|30488.34|30488.34|30488.34|30488.34|30488.34|30488.34|30488.34|30488.34|0
1607525900000|2020-12-09 14:58:20|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|0
1607525910000|2020-12-09 14:58:30|30488.34|30488.34|30492.64|30492.64|30492.64|30492.64|30488.34|30488.34|0
1607525920000|2020-12-09 14:58:40|30488.34|30488.34|30488.34|30488.34|30488.34|30488.34|30488.34|30488.34|0
1607525930000|2020-12-09 14:58:50|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|30484.03|0
1607525960000|2020-12-09 14:59:20|30479.73|30479.73|30475.42|30475.42|30479.73|30479.73|30475.42|30475.42|0
1607525980000|2020-12-09 14:59:40|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|0
1607526000000|2020-12-09 15:00:00|30466.81|30466.81|30463.25|30463.25|30466.81|30466.81|30458.94|30458.94|0
1607526010000|2020-12-09 15:00:10|30458.94|30458.94|30463.25|30463.25|30463.25|30463.25|30458.94|30458.94|0
1607526030000|2020-12-09 15:00:30|30467.56|30467.56|30467.56|30467.56|30467.56|30467.56|30467.56|30467.56|0
1607526040000|2020-12-09 15:00:40|30463.25|30463.25|30454.64|30454.64|30463.25|30463.25|30454.64|30454.64|0
1607526050000|2020-12-09 15:00:50|30471.86|30471.86|30446.03|30446.03|30471.86|30471.86|30446.03|30446.03|0
1607526120000|2020-12-09 15:02:00|30441.72|30441.72|30441.72|30441.72|30441.72|30441.72|30433.11|30433.11|0
1607526130000|2020-12-09 15:02:10|30446.03|30446.03|30446.03|30446.03|30446.03|30446.03|30446.03|30446.03|0
1607526140000|2020-12-09 15:02:20|30450.33|30450.33|30454.64|30454.64|30454.64|30454.64|30450.33|30450.33|0
1607526160000|2020-12-09 15:02:40|30458.94|30458.94|30458.94|30458.94|30458.94|30458.94|30458.94|30458.94|0
1607526180000|2020-12-09 15:03:00|30471.86|30471.86|30475.42|30475.42|30475.42|30475.42|30471.86|30471.86|0
1607526190000|2020-12-09 15:03:10|30484.03|30484.03|30488.34|30488.34|30488.34|30488.34|30484.03|30484.03|0
1607526230000|2020-12-09 15:03:50|30501.26|30501.26|30514.18|30514.18|30514.18|30514.18|30501.26|30501.26|0
1607526250000|2020-12-09 15:04:10|30518.48|30518.48|30522.79|30522.79|30522.79|30522.79|30518.48|30518.48|0
1607526260000|2020-12-09 15:04:20|30514.18|30514.18|30514.18|30514.18|30514.18|30514.18|30514.18|30514.18|0
1607526270000|2020-12-09 15:04:30|30518.48|30518.48|30524.57|30524.57|30524.57|30524.57|30518.48|30518.48|0
1607526310000|2020-12-09 15:05:10|30533.18|30533.18|30533.18|30533.18|30533.18|30533.18|30533.18|30533.18|0
1607526320000|2020-12-09 15:05:20|30537.48|30537.48|30550.4|30550.4|30550.4|30550.4|30537.48|30537.48|0
1607526330000|2020-12-09 15:05:30|30554.71|30554.71|30567.63|30567.63|30567.63|30567.63|30554.71|30554.71|0
1607526350000|2020-12-09 15:05:50|30571.94|30571.94|30580.55|30580.55|30584.85|30584.85|30571.94|30571.94|0
1607526360000|2020-12-09 15:06:00|30576.24|30576.24|30567.63|30567.63|30580.55|30580.55|30567.63|30567.63|0
1607526370000|2020-12-09 15:06:10|30563.32|30563.32|30563.32|30563.32|30563.32|30563.32|30563.32|30563.32|0
1607526380000|2020-12-09 15:06:20|30567.63|30567.63|30563.32|30563.32|30567.63|30567.63|30563.32|30563.32|0
1607526390000|2020-12-09 15:06:30|30550.4|30550.4|30554.71|30554.71|30554.71|30554.71|30550.4|30550.4|0
1607526400000|2020-12-09 15:06:40|30550.4|30550.4|30550.4|30550.4|30554.71|30554.71|30550.4|30550.4|0
1607526410000|2020-12-09 15:06:50|30546.1|30546.1|30550.4|30550.4|30550.4|30550.4|30546.1|30546.1|0
1607526420000|2020-12-09 15:07:00|30546.85|30546.85|30551.16|30551.16|30555.46|30555.46|30546.85|30546.85|0
1607526430000|2020-12-09 15:07:10|30555.46|30555.46|30546.85|30546.85|30555.46|30555.46|30546.85|30546.85|0
1607526440000|2020-12-09 15:07:20|30545.07|30545.07|30562.3|30562.3|30562.3|30562.3|30545.07|30545.07|0
1607526450000|2020-12-09 15:07:30|30557.99|30557.99|30559.77|30559.77|30559.77|30559.77|30557.99|30557.99|0
1607526460000|2020-12-09 15:07:40|30568.38|30568.38|30571.94|30571.94|30571.94|30571.94|30568.38|30568.38|0
1607526470000|2020-12-09 15:07:50|30567.63|30567.63|30567.63|30567.63|30567.63|30567.63|30567.63|30567.63|0
1607526490000|2020-12-09 15:08:10|30571.94|30571.94|30580.55|30580.55|30580.55|30580.55|30563.32|30563.32|0
1607526500000|2020-12-09 15:08:20|30571.94|30571.94|30579.05|30579.05|30579.05|30579.05|30571.94|30571.94|0
1607526510000|2020-12-09 15:08:30|30591.96|30591.96|30591.96|30591.96|30591.96|30591.96|30591.96|30591.96|0
1607526520000|2020-12-09 15:08:40|30587.66|30587.66|30587.66|30587.66|30587.66|30587.66|30587.66|30587.66|0
1607526530000|2020-12-09 15:08:50|30583.35|30583.35|30580.82|30580.82|30583.35|30583.35|30579.05|30579.05|0
1607526540000|2020-12-09 15:09:00|30589.44|30589.44|30589.44|30589.44|30589.44|30589.44|30589.44|30589.44|0
1607526570000|2020-12-09 15:09:30|30593.74|30593.74|30602.35|30602.35|30602.35|30602.35|30593.74|30593.74|0
1607526580000|2020-12-09 15:09:40|30598.05|30598.05|30598.05|30598.05|30598.05|30598.05|30598.05|30598.05|0
1607526600000|2020-12-09 15:10:00|30606.66|30606.66|30606.66|30606.66|30606.66|30606.66|30606.66|30606.66|0
1607526610000|2020-12-09 15:10:10|30610.97|30610.97|30610.97|30610.97|30610.97|30610.97|30610.97|30610.97|0
1607526620000|2020-12-09 15:10:20|30614.52|30614.52|30616.3|30616.3|30618.08|30618.08|30614.52|30614.52|0
1607526630000|2020-12-09 15:10:30|30611.99|30611.99|30611.99|30611.99|30611.99|30611.99|30611.99|30611.99|0
1607526640000|2020-12-09 15:10:40|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|0
1607526650000|2020-12-09 15:10:50|30603.38|30603.38|30603.38|30603.38|30603.38|30603.38|30603.38|30603.38|0
1607526660000|2020-12-09 15:11:00|30601.6|30601.6|30605.16|30605.16|30605.16|30605.16|30601.6|30601.6|0
1607526680000|2020-12-09 15:11:20|30609.46|30609.46|30622.38|30622.38|30622.38|30622.38|30609.46|30609.46|0
1607526690000|2020-12-09 15:11:30|30629.49|30629.49|30631.27|30631.27|30631.27|30631.27|30625.94|30625.94|0
1607526700000|2020-12-09 15:11:40|30629.49|30629.49|30633.05|30633.05|30633.05|30633.05|30629.49|30629.49|0
1607526710000|2020-12-09 15:11:50|30636.6|30636.6|30649.52|30649.52|30649.52|30649.52|30636.6|30636.6|0
1607526720000|2020-12-09 15:12:00|30653.08|30653.08|30653.08|30653.08|30653.08|30653.08|30653.08|30653.08|0
1607526730000|2020-12-09 15:12:10|30648.77|30648.77|30649.52|30649.52|30649.52|30649.52|30645.22|30645.22|0
1607526750000|2020-12-09 15:12:30|30651.3|30651.3|30651.3|30651.3|30651.3|30651.3|30651.3|30651.3|0
1607526760000|2020-12-09 15:12:40|30646.99|30646.99|30646.99|30646.99|30646.99|30646.99|30646.99|30646.99|0
1607526770000|2020-12-09 15:12:50|30651.3|30651.3|30651.3|30651.3|30651.3|30651.3|30651.3|30651.3|0
1607526780000|2020-12-09 15:13:00|30646.99|30646.99|30651.3|30651.3|30651.3|30651.3|30646.99|30646.99|0
1607526800000|2020-12-09 15:13:20|30654.85|30654.85|30659.16|30659.16|30659.16|30659.16|30654.85|30654.85|0
1607526810000|2020-12-09 15:13:30|30660.94|30660.94|30690.33|30690.33|30690.33|30690.33|30660.94|30660.94|0
1607526820000|2020-12-09 15:13:40|30692.11|30692.11|30696.41|30696.41|30698.19|30698.19|30688.55|30688.55|0
1607526830000|2020-12-09 15:13:50|30698.19|30698.19|30696.41|30696.41|30698.19|30698.19|30696.41|30696.41|0
1607526840000|2020-12-09 15:14:00|30700.72|30700.72|30705.03|30705.03|30705.03|30705.03|30700.72|30700.72|0
1607526850000|2020-12-09 15:14:10|30703.25|30703.25|30703.25|30703.25|30703.25|30703.25|30703.25|30703.25|0
1607526860000|2020-12-09 15:14:20|30701.47|30701.47|30697.17|30697.17|30701.47|30701.47|30697.17|30697.17|0
1607526870000|2020-12-09 15:14:30|30692.86|30692.86|30692.86|30692.86|30692.86|30692.86|30692.86|30692.86|0
1607526880000|2020-12-09 15:14:40|30701.47|30701.47|30699.7|30699.7|30701.47|30701.47|30699.7|30699.7|0
1607526900000|2020-12-09 15:15:00|30697.92|30697.92|30706.53|30706.53|30706.53|30706.53|30697.92|30697.92|0
1607526910000|2020-12-09 15:15:10|30702.22|30702.22|30706.53|30706.53|30706.53|30706.53|30702.22|30702.22|0
1607526920000|2020-12-09 15:15:20|30702.22|30702.22|30702.22|30702.22|30702.22|30702.22|30697.92|30697.92|0
1607526930000|2020-12-09 15:15:30|30706.53|30706.53|30706.53|30706.53|30706.53|30706.53|30706.53|30706.53|0
1607526940000|2020-12-09 15:15:40|30702.22|30702.22|30689.3|30689.3|30702.22|30702.22|30689.3|30689.3|0
1607526950000|2020-12-09 15:15:50|30685|30685|30685|30685|30685|30685|30685|30685|0
1607526960000|2020-12-09 15:16:00|30689.3|30689.3|30708.31|30708.31|30708.31|30708.31|30689.3|30689.3|0
1607526970000|2020-12-09 15:16:10|30699.7|30699.7|30699.7|30699.7|30699.7|30699.7|30699.7|30699.7|0
1607527020000|2020-12-09 15:17:00|30695.39|30695.39|30695.39|30695.39|30695.39|30695.39|30695.39|30695.39|0
1607527030000|2020-12-09 15:17:10|30686.78|30686.78|30686.78|30686.78|30686.78|30686.78|30686.78|30686.78|0
1607527050000|2020-12-09 15:17:30|30682.47|30682.47|30682.47|30682.47|30682.47|30682.47|30682.47|30682.47|0
1607527080000|2020-12-09 15:18:00|30686.78|30686.78|30691.08|30691.08|30691.08|30691.08|30686.78|30686.78|0
1607527130000|2020-12-09 15:18:50|30686.78|30686.78|30682.47|30682.47|30686.78|30686.78|30682.47|30682.47|0
1607527140000|2020-12-09 15:19:00|30678.16|30678.16|30678.16|30678.16|30678.16|30678.16|30678.16|30678.16|0
1607527150000|2020-12-09 15:19:10|30673.86|30673.86|30657.38|30657.38|30673.86|30673.86|30657.38|30657.38|0
1607527160000|2020-12-09 15:19:20|30661.69|30661.69|30661.69|30661.69|30661.69|30661.69|30661.69|30661.69|0
1607527170000|2020-12-09 15:19:30|30655.61|30655.61|30655.61|30655.61|30655.61|30655.61|30655.61|30655.61|0
1607527180000|2020-12-09 15:19:40|30659.91|30659.91|30659.91|30659.91|30659.91|30659.91|30659.91|30659.91|0
1607527190000|2020-12-09 15:19:50|30655.61|30655.61|30652.05|30652.05|30656.36|30656.36|30652.05|30652.05|0
1607527210000|2020-12-09 15:20:10|30656.36|30656.36|30656.36|30656.36|30656.36|30656.36|30656.36|30656.36|0
1607527230000|2020-12-09 15:20:30|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|0
1607527240000|2020-12-09 15:20:40|30652.05|30652.05|30652.05|30652.05|30652.05|30652.05|30652.05|30652.05|0
1607527260000|2020-12-09 15:21:00|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|0
1607527270000|2020-12-09 15:21:10|30643.44|30643.44|30637.35|30637.35|30643.44|30643.44|30637.35|30637.35|0
1607527300000|2020-12-09 15:21:40|30633.05|30633.05|30637.35|30637.35|30637.35|30637.35|30633.05|30633.05|0
1607527310000|2020-12-09 15:21:50|30641.66|30641.66|30645.97|30645.97|30645.97|30645.97|30641.66|30641.66|0
1607527330000|2020-12-09 15:22:10|30641.66|30641.66|30641.66|30641.66|30641.66|30641.66|30641.66|30641.66|0
1607527340000|2020-12-09 15:22:20|30637.35|30637.35|30637.35|30637.35|30637.35|30637.35|30637.35|30637.35|0
1607527350000|2020-12-09 15:22:30|30632.02|30632.02|30632.02|30632.02|30632.02|30632.02|30632.02|30632.02|0
1607527370000|2020-12-09 15:22:50|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|0
1607527380000|2020-12-09 15:23:00|30632.02|30632.02|30643.44|30643.44|30643.44|30643.44|30632.02|30632.02|0
1607527390000|2020-12-09 15:23:10|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|30647.74|0
1607527410000|2020-12-09 15:23:30|30652.05|30652.05|30652.05|30652.05|30652.05|30652.05|30652.05|30652.05|0
1607527430000|2020-12-09 15:23:50|30650.27|30650.27|30645.97|30645.97|30650.27|30650.27|30645.97|30645.97|0
1607527440000|2020-12-09 15:24:00|30641.66|30641.66|30641.66|30641.66|30641.66|30641.66|30641.66|30641.66|0
1607527460000|2020-12-09 15:24:20|30645.97|30645.97|30645.97|30645.97|30645.97|30645.97|30645.97|30645.97|0
1607527480000|2020-12-09 15:24:40|30644.19|30644.19|30644.19|30644.19|30644.19|30644.19|30644.19|30644.19|0
1607527490000|2020-12-09 15:24:50|30639.88|30639.88|30639.88|30639.88|30639.88|30639.88|30639.88|30639.88|0
1607527510000|2020-12-09 15:25:10|30644.19|30644.19|30648.5|30648.5|30648.5|30648.5|30644.19|30644.19|0
1607527530000|2020-12-09 15:25:30|30644.19|30644.19|30644.19|30644.19|30644.19|30644.19|30644.19|30644.19|0
1607527540000|2020-12-09 15:25:40|30642.41|30642.41|30642.41|30642.41|30642.41|30642.41|30642.41|30642.41|0
1607527550000|2020-12-09 15:25:50|30646.72|30646.72|30651.02|30651.02|30651.02|30651.02|30646.72|30646.72|0
1607527560000|2020-12-09 15:26:00|30646.72|30646.72|30646.72|30646.72|30646.72|30646.72|30646.72|30646.72|0
1607527600000|2020-12-09 15:26:40|30642.41|30642.41|30655.33|30655.33|30659.64|30659.64|30642.41|30642.41|0
1607527610000|2020-12-09 15:26:50|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|0
1607527630000|2020-12-09 15:27:10|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|0
1607527650000|2020-12-09 15:27:30|30657.11|30657.11|30657.11|30657.11|30657.11|30657.11|30657.11|30657.11|0
1607527660000|2020-12-09 15:27:40|30652.8|30652.8|30651.02|30651.02|30652.8|30652.8|30651.02|30651.02|0
1607527710000|2020-12-09 15:28:30|30646.72|30646.72|30655.33|30655.33|30655.33|30655.33|30646.72|30646.72|0
1607527760000|2020-12-09 15:29:20|30658.89|30658.89|30650.27|30650.27|30658.89|30658.89|30650.27|30650.27|0
1607527780000|2020-12-09 15:29:40|30654.58|30654.58|30656.36|30656.36|30656.36|30656.36|30654.58|30654.58|0
1607527790000|2020-12-09 15:29:50|30660.66|30660.66|30660.66|30660.66|30660.66|30660.66|30660.66|30660.66|0
1607527800000|2020-12-09 15:30:00|30656.36|30656.36|30656.36|30656.36|30656.36|30656.36|30656.36|30656.36|0
1607527820000|2020-12-09 15:30:20|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|0
1607527830000|2020-12-09 15:30:30|30650.27|30650.27|30671.8|30671.8|30671.8|30671.8|30650.27|30650.27|0
1607527840000|2020-12-09 15:30:40|30663.19|30663.19|30658.89|30658.89|30663.19|30663.19|30658.89|30658.89|0
1607527860000|2020-12-09 15:31:00|30650.27|30650.27|30645.97|30645.97|30650.27|30650.27|30645.97|30645.97|0
1607527870000|2020-12-09 15:31:10|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|0
1607527880000|2020-12-09 15:31:20|30652.8|30652.8|30652.8|30652.8|30652.8|30652.8|30652.8|30652.8|0
1607527890000|2020-12-09 15:31:30|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|30654.58|0
1607527900000|2020-12-09 15:31:40|30652.8|30652.8|30652.8|30652.8|30652.8|30652.8|30652.8|30652.8|0
1607527910000|2020-12-09 15:31:50|30651.02|30651.02|30642.41|30642.41|30651.02|30651.02|30642.41|30642.41|0
1607527920000|2020-12-09 15:32:00|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|0
1607527940000|2020-12-09 15:32:20|30639.88|30639.88|30631.27|30631.27|30639.88|30639.88|30631.27|30631.27|0
1607527950000|2020-12-09 15:32:30|30635.58|30635.58|30633.8|30633.8|30644.19|30644.19|30633.8|30633.8|0
1607527960000|2020-12-09 15:32:40|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|0
1607527970000|2020-12-09 15:32:50|30633.8|30633.8|30633.8|30633.8|30633.8|30633.8|30633.8|30633.8|0
1607527980000|2020-12-09 15:33:00|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|30638.11|0
1607527990000|2020-12-09 15:33:10|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|0
1607528000000|2020-12-09 15:33:20|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|0
1607528010000|2020-12-09 15:33:30|30644.94|30644.94|30644.94|30644.94|30644.94|30644.94|30644.94|30644.94|0
1607528040000|2020-12-09 15:34:00|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|0
1607528060000|2020-12-09 15:34:20|30644.94|30644.94|30649.25|30649.25|30649.25|30649.25|30644.94|30644.94|0
1607528070000|2020-12-09 15:34:30|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|0
1607528080000|2020-12-09 15:34:40|30640.63|30640.63|30638.86|30638.86|30640.63|30640.63|30638.86|30638.86|0
1607528100000|2020-12-09 15:35:00|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|0
1607528110000|2020-12-09 15:35:10|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|0
1607528120000|2020-12-09 15:35:20|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|0
1607528140000|2020-12-09 15:35:40|30632.77|30632.77|30632.77|30632.77|30632.77|30632.77|30632.77|30632.77|0
1607528170000|2020-12-09 15:36:10|30628.47|30628.47|30628.47|30628.47|30628.47|30628.47|30628.47|30628.47|0
1607528180000|2020-12-09 15:36:20|30632.77|30632.77|30628.47|30628.47|30632.77|30632.77|30628.47|30628.47|0
1607528200000|2020-12-09 15:36:40|30637.08|30637.08|30637.08|30637.08|30637.08|30637.08|30637.08|30637.08|0
1607528210000|2020-12-09 15:36:50|30640.63|30640.63|30644.94|30644.94|30644.94|30644.94|30640.63|30640.63|0
1607528220000|2020-12-09 15:37:00|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|0
1607528230000|2020-12-09 15:37:10|30647.47|30647.47|30647.47|30647.47|30647.47|30647.47|30647.47|30647.47|0
1607528240000|2020-12-09 15:37:20|30651.78|30651.78|30651.78|30651.78|30651.78|30651.78|30651.78|30651.78|0
1607528270000|2020-12-09 15:37:50|30647.47|30647.47|30643.16|30643.16|30647.47|30647.47|30643.16|30643.16|0
1607528280000|2020-12-09 15:38:00|30638.86|30638.86|30630.24|30630.24|30638.86|30638.86|30630.24|30630.24|0
1607528310000|2020-12-09 15:38:30|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|30634.55|0
1607528340000|2020-12-09 15:39:00|30630.24|30630.24|30634.55|30634.55|30634.55|30634.55|30630.24|30630.24|0
1607528360000|2020-12-09 15:39:20|30638.86|30638.86|30638.86|30638.86|30638.86|30638.86|30638.86|30638.86|0
1607528370000|2020-12-09 15:39:30|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|0
1607528380000|2020-12-09 15:39:40|30647.47|30647.47|30645.69|30645.69|30647.47|30647.47|30645.69|30645.69|0
1607528390000|2020-12-09 15:39:50|30650|30650|30650|30650|30650|30650|30650|30650|0
1607528400000|2020-12-09 15:40:00|30645.69|30645.69|30641.39|30641.39|30645.69|30645.69|30641.39|30641.39|0
1607528410000|2020-12-09 15:40:10|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|30643.16|0
1607528430000|2020-12-09 15:40:30|30647.47|30647.47|30647.47|30647.47|30647.47|30647.47|30647.47|30647.47|0
1607528460000|2020-12-09 15:41:00|30651.78|30651.78|30651.78|30651.78|30651.78|30651.78|30651.78|30651.78|0
1607528480000|2020-12-09 15:41:20|30656.08|30656.08|30662.17|30662.17|30662.17|30662.17|30656.08|30656.08|0
1607528490000|2020-12-09 15:41:30|30670.78|30670.78|30670.78|30670.78|30670.78|30670.78|30670.78|30670.78|0
1607528520000|2020-12-09 15:42:00|30664.7|30664.7|30664.7|30664.7|30664.7|30664.7|30664.7|30664.7|0
1607528540000|2020-12-09 15:42:20|30673.31|30673.31|30673.31|30673.31|30673.31|30673.31|30673.31|30673.31|0
1607528550000|2020-12-09 15:42:30|30669|30669|30669|30669|30669|30669|30669|30669|0
1607528560000|2020-12-09 15:42:40|30673.31|30673.31|30677.61|30677.61|30677.61|30677.61|30673.31|30673.31|0
1607528600000|2020-12-09 15:43:20|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|0
1607528620000|2020-12-09 15:43:40|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|0
1607528630000|2020-12-09 15:43:50|30679.39|30679.39|30677.61|30677.61|30679.39|30679.39|30677.61|30677.61|0
1607528640000|2020-12-09 15:44:00|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|0
1607528670000|2020-12-09 15:44:30|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|0
1607528710000|2020-12-09 15:45:10|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|30681.92|0
1607528720000|2020-12-09 15:45:20|30677.61|30677.61|30692.31|30692.31|30692.31|30692.31|30677.61|30677.61|0
1607528730000|2020-12-09 15:45:30|30688|30688|30683.7|30683.7|30688|30688|30683.7|30683.7|0
1607528740000|2020-12-09 15:45:40|30688|30688|30675.09|30675.09|30688|30688|30675.09|30675.09|0
1607528750000|2020-12-09 15:45:50|30679.39|30679.39|30679.39|30679.39|30679.39|30679.39|30679.39|30679.39|0
1607528760000|2020-12-09 15:46:00|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|0
1607528770000|2020-12-09 15:46:10|30688|30688|30692.31|30692.31|30692.31|30692.31|30688|30688|0
1607528790000|2020-12-09 15:46:30|30696.62|30696.62|30692.31|30692.31|30696.62|30696.62|30692.31|30692.31|0
1607528850000|2020-12-09 15:47:30|30696.62|30696.62|30696.62|30696.62|30696.62|30696.62|30696.62|30696.62|0
1607528860000|2020-12-09 15:47:40|30692.31|30692.31|30692.31|30692.31|30692.31|30692.31|30692.31|30692.31|0
1607528910000|2020-12-09 15:48:30|30696.62|30696.62|30689.78|30689.78|30696.62|30696.62|30688|30688|0
1607528920000|2020-12-09 15:48:40|30691.56|30691.56|30695.87|30695.87|30695.87|30695.87|30691.56|30691.56|0
1607528970000|2020-12-09 15:49:30|30691.56|30691.56|30691.56|30691.56|30691.56|30691.56|30691.56|30691.56|0
1607529000000|2020-12-09 15:50:00|30688|30688|30688|30688|30688|30688|30688|30688|0
1607529010000|2020-12-09 15:50:10|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|30683.7|0
1607529030000|2020-12-09 15:50:30|30688|30688|30688|30688|30688|30688|30688|30688|0
1607529040000|2020-12-09 15:50:40|30686.23|30686.23|30686.23|30686.23|30686.23|30686.23|30686.23|30686.23|0
1607529060000|2020-12-09 15:51:00|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|0
1607529070000|2020-12-09 15:51:10|30673.31|30673.31|30673.31|30673.31|30673.31|30673.31|30673.31|30673.31|0
1607529080000|2020-12-09 15:51:20|30681.92|30681.92|30686.23|30686.23|30686.23|30686.23|30681.92|30681.92|0
1607529100000|2020-12-09 15:51:40|30677.61|30677.61|30673.31|30673.31|30677.61|30677.61|30673.31|30673.31|0
1607529110000|2020-12-09 15:51:50|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|30677.61|0
1607529120000|2020-12-09 15:52:00|30679.39|30679.39|30679.39|30679.39|30679.39|30679.39|30679.39|30679.39|0
1607529130000|2020-12-09 15:52:10|30692.31|30692.31|30700.92|30700.92|30705.23|30705.23|30692.31|30692.31|0
1607529140000|2020-12-09 15:52:20|30696.62|30696.62|30700.92|30700.92|30700.92|30700.92|30696.62|30696.62|0
1607529150000|2020-12-09 15:52:30|30705.23|30705.23|30705.23|30705.23|30709.54|30709.54|30705.23|30705.23|0
1607529160000|2020-12-09 15:52:40|30700.92|30700.92|30700.92|30700.92|30700.92|30700.92|30700.92|30700.92|0
1607529170000|2020-12-09 15:52:50|30705.23|30705.23|30718.42|30718.42|30723.76|30723.76|30705.23|30705.23|0
1607529180000|2020-12-09 15:53:00|30716.65|30716.65|30704.48|30704.48|30716.65|30716.65|30704.48|30704.48|0
1607529200000|2020-12-09 15:53:20|30700.17|30700.17|30700.17|30700.17|30700.17|30700.17|30700.17|30700.17|0
1607529220000|2020-12-09 15:53:40|30695.87|30695.87|30695.87|30695.87|30695.87|30695.87|30695.87|30695.87|0
1607529230000|2020-12-09 15:53:50|30700.17|30700.17|30700.17|30700.17|30700.17|30700.17|30700.17|30700.17|0
1607529240000|2020-12-09 15:54:00|30695.87|30695.87|30694.09|30694.09|30695.87|30695.87|30694.09|30694.09|0
1607529270000|2020-12-09 15:54:30|30689.78|30689.78|30694.09|30694.09|30694.09|30694.09|30689.78|30689.78|0
1607529290000|2020-12-09 15:54:50|30685.48|30685.48|30681.17|30681.17|30685.48|30685.48|30681.17|30681.17|0
1607529300000|2020-12-09 15:55:00|30679.39|30679.39|30682.95|30682.95|30682.95|30682.95|30679.39|30679.39|0
1607529330000|2020-12-09 15:55:30|30678.64|30678.64|30670.03|30670.03|30678.64|30678.64|30670.03|30670.03|0
1607529340000|2020-12-09 15:55:40|30668.25|30668.25|30672.56|30672.56|30672.56|30672.56|30668.25|30668.25|0
1607529350000|2020-12-09 15:55:50|30668.25|30668.25|30668.25|30668.25|30672.56|30672.56|30668.25|30668.25|0
1607529360000|2020-12-09 15:56:00|30663.94|30663.94|30663.94|30663.94|30663.94|30663.94|30663.94|30663.94|0
1607529370000|2020-12-09 15:56:10|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|0
1607529380000|2020-12-09 15:56:20|30663.94|30663.94|30681.17|30681.17|30681.17|30681.17|30663.94|30663.94|0
1607529410000|2020-12-09 15:56:50|30676.86|30676.86|30672.56|30672.56|30676.86|30676.86|30672.56|30672.56|0
1607529420000|2020-12-09 15:57:00|30676.86|30676.86|30676.86|30676.86|30676.86|30676.86|30676.86|30676.86|0
1607529430000|2020-12-09 15:57:10|30675.09|30675.09|30675.09|30675.09|30675.09|30675.09|30675.09|30675.09|0
1607529440000|2020-12-09 15:57:20|30670.78|30670.78|30666.47|30666.47|30670.78|30670.78|30666.47|30666.47|0
1607529480000|2020-12-09 15:58:00|30662.17|30662.17|30662.17|30662.17|30662.17|30662.17|30662.17|30662.17|0
1607529500000|2020-12-09 15:58:20|30657.86|30657.86|30653.55|30653.55|30657.86|30657.86|30653.55|30653.55|0
1607529510000|2020-12-09 15:58:30|30640.63|30640.63|30653.55|30653.55|30653.55|30653.55|30640.63|30640.63|0
1607529550000|2020-12-09 15:59:10|30651.78|30651.78|30650|30650|30651.78|30651.78|30650|30650|0
1607529560000|2020-12-09 15:59:20|30648.22|30648.22|30650|30650|30651.78|30651.78|30648.22|30648.22|0
1607529580000|2020-12-09 15:59:40|30645.69|30645.69|30645.69|30645.69|30645.69|30645.69|30645.69|30645.69|0
1607529590000|2020-12-09 15:59:50|30643.91|30643.91|30643.91|30643.91|30643.91|30643.91|30643.91|30643.91|0
1607529600000|2020-12-09 16:00:00|30648.22|30648.22|30648.22|30648.22|30648.22|30648.22|30648.22|30648.22|0
1607529620000|2020-12-09 16:00:20|30652.53|30652.53|30656.83|30656.83|30656.83|30656.83|30652.53|30652.53|0
1607529630000|2020-12-09 16:00:30|30652.53|30652.53|30652.53|30652.53|30652.53|30652.53|30652.53|30652.53|0
1607529640000|2020-12-09 16:00:40|30656.83|30656.83|30656.83|30656.83|30656.83|30656.83|30656.83|30656.83|0
1607529660000|2020-12-09 16:01:00|30652.53|30652.53|30652.53|30652.53|30652.53|30652.53|30652.53|30652.53|0
1607529680000|2020-12-09 16:01:20|30651.78|30651.78|30660.39|30660.39|30660.39|30660.39|30651.78|30651.78|0
1607529690000|2020-12-09 16:01:30|30664.7|30664.7|30662.17|30662.17|30666.47|30666.47|30662.17|30662.17|0
1607529700000|2020-12-09 16:01:40|30666.47|30666.47|30670.78|30670.78|30670.78|30670.78|30666.47|30666.47|0
1607529710000|2020-12-09 16:01:50|30666.47|30666.47|30666.47|30666.47|30666.47|30666.47|30666.47|30666.47|0
1607529740000|2020-12-09 16:02:20|30664.7|30664.7|30656.08|30656.08|30664.7|30664.7|30656.08|30656.08|0
1607529750000|2020-12-09 16:02:30|30657.86|30657.86|30657.86|30657.86|30657.86|30657.86|30657.86|30657.86|0
1607529780000|2020-12-09 16:03:00|30653.55|30653.55|30649.25|30649.25|30653.55|30653.55|30649.25|30649.25|0
1607529800000|2020-12-09 16:03:20|30644.94|30644.94|30644.94|30644.94|30644.94|30644.94|30644.94|30644.94|0
1607529820000|2020-12-09 16:03:40|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|30640.63|0
1607529830000|2020-12-09 16:03:50|30644.94|30644.94|30634.55|30634.55|30644.94|30644.94|30634.55|30634.55|0
1607529860000|2020-12-09 16:04:20|30638.86|30638.86|30638.86|30638.86|30640.63|30640.63|30638.86|30638.86|0
1607529870000|2020-12-09 16:04:30|30637.08|30637.08|30635.3|30635.3|30637.08|30637.08|30635.3|30635.3|0
1607529880000|2020-12-09 16:04:40|30631|30631|30626.69|30626.69|30631|30631|30626.69|30626.69|0
1607529890000|2020-12-09 16:04:50|30622.38|30622.38|30622.38|30622.38|30622.38|30622.38|30622.38|30622.38|0
1607529900000|2020-12-09 16:05:00|30626.69|30626.69|30626.69|30626.69|30626.69|30626.69|30626.69|30626.69|0
1607529910000|2020-12-09 16:05:10|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|0
1607529940000|2020-12-09 16:05:40|30628.47|30628.47|30619.85|30619.85|30628.47|30628.47|30619.85|30619.85|0
1607529950000|2020-12-09 16:05:50|30615.55|30615.55|30615.55|30615.55|30615.55|30615.55|30615.55|30615.55|0
1607529960000|2020-12-09 16:06:00|30619.85|30619.85|30619.85|30619.85|30619.85|30619.85|30619.85|30619.85|0
1607529970000|2020-12-09 16:06:10|30624.16|30624.16|30624.16|30624.16|30624.16|30624.16|30624.16|30624.16|0
1607530000000|2020-12-09 16:06:40|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|0
1607530010000|2020-12-09 16:06:50|30630.24|30630.24|30632.02|30632.02|30632.02|30632.02|30630.24|30630.24|0
1607530040000|2020-12-09 16:07:20|30640.63|30640.63|30647.47|30647.47|30649.25|30649.25|30640.63|30640.63|0
1607530050000|2020-12-09 16:07:30|30649.25|30649.25|30649.25|30649.25|30649.25|30649.25|30649.25|30649.25|0
1607530080000|2020-12-09 16:08:00|30644.94|30644.94|30649.25|30649.25|30649.25|30649.25|30644.94|30644.94|0
1607530110000|2020-12-09 16:08:30|30651.02|30651.02|30651.02|30651.02|30651.02|30651.02|30651.02|30651.02|0
1607530120000|2020-12-09 16:08:40|30655.33|30655.33|30663.94|30663.94|30663.94|30663.94|30655.33|30655.33|0
1607530130000|2020-12-09 16:08:50|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|0
1607530140000|2020-12-09 16:09:00|30651.02|30651.02|30651.02|30651.02|30651.02|30651.02|30651.02|30651.02|0
1607530180000|2020-12-09 16:09:40|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|30659.64|0
1607530190000|2020-12-09 16:09:50|30657.86|30657.86|30657.86|30657.86|30657.86|30657.86|30657.86|30657.86|0
1607530200000|2020-12-09 16:10:00|30653.55|30653.55|30649.25|30649.25|30653.55|30653.55|30649.25|30649.25|0
1607530220000|2020-12-09 16:10:20|30653.55|30653.55|30653.55|30653.55|30653.55|30653.55|30653.55|30653.55|0
1607530230000|2020-12-09 16:10:30|30649.25|30649.25|30657.86|30657.86|30657.86|30657.86|30649.25|30649.25|0
1607530240000|2020-12-09 16:10:40|30649.25|30649.25|30640.63|30640.63|30649.25|30649.25|30640.63|30640.63|0
1607530250000|2020-12-09 16:10:50|30644.94|30644.94|30649.25|30649.25|30649.25|30649.25|30644.94|30644.94|0
1607530270000|2020-12-09 16:11:10|30653.55|30653.55|30659.64|30659.64|30659.64|30659.64|30653.55|30653.55|0
1607530280000|2020-12-09 16:11:20|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|0
1607530290000|2020-12-09 16:11:30|30657.11|30657.11|30657.11|30657.11|30657.11|30657.11|30657.11|30657.11|0
1607530310000|2020-12-09 16:11:50|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|30661.41|0
1607530350000|2020-12-09 16:12:30|30663.19|30663.19|30663.19|30663.19|30663.19|30663.19|30663.19|30663.19|0
1607530360000|2020-12-09 16:12:40|30658.89|30658.89|30667.5|30667.5|30667.5|30667.5|30658.89|30658.89|0
1607530380000|2020-12-09 16:13:00|30663.19|30663.19|30663.19|30663.19|30663.19|30663.19|30663.19|30663.19|0
1607530400000|2020-12-09 16:13:20|30661.41|30661.41|30648.5|30648.5|30661.41|30661.41|30648.5|30648.5|0
1607530420000|2020-12-09 16:13:40|30644.94|30644.94|30638.11|30638.11|30644.94|30644.94|30633.8|30633.8|0
1607530430000|2020-12-09 16:13:50|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|30636.33|0
1607530450000|2020-12-09 16:14:10|30632.02|30632.02|30633.8|30633.8|30633.8|30633.8|30632.02|30632.02|0
1607530470000|2020-12-09 16:14:30|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|0
1607530480000|2020-12-09 16:14:40|30621.63|30621.63|30621.63|30621.63|30621.63|30621.63|30621.63|30621.63|0
1607530490000|2020-12-09 16:14:50|30625.94|30625.94|30621.63|30621.63|30625.94|30625.94|30621.63|30621.63|0
1607530500000|2020-12-09 16:15:00|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|0
1607530510000|2020-12-09 16:15:10|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|30630.24|0
1607530530000|2020-12-09 16:15:30|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|30625.94|0
1607530540000|2020-12-09 16:15:40|30621.63|30621.63|30621.63|30621.63|30621.63|30621.63|30621.63|30621.63|0
1607530560000|2020-12-09 16:16:00|30619.85|30619.85|30618.08|30618.08|30619.85|30619.85|30615.55|30615.55|0
1607530580000|2020-12-09 16:16:20|30613.77|30613.77|30622.38|30622.38|30622.38|30622.38|30613.77|30613.77|0
1607530590000|2020-12-09 16:16:30|30618.08|30618.08|30618.08|30618.08|30618.08|30618.08|30618.08|30618.08|0
1607530600000|2020-12-09 16:16:40|30613.77|30613.77|30618.08|30618.08|30618.08|30618.08|30613.77|30613.77|0
1607530610000|2020-12-09 16:16:50|30613.77|30613.77|30613.77|30613.77|30613.77|30613.77|30613.77|30613.77|0
1607530620000|2020-12-09 16:17:00|30611.99|30611.99|30610.22|30610.22|30611.99|30611.99|30610.22|30610.22|0
1607530630000|2020-12-09 16:17:10|30605.91|30605.91|30605.91|30605.91|30605.91|30605.91|30605.91|30605.91|0
1607530640000|2020-12-09 16:17:20|30601.6|30601.6|30605.91|30605.91|30605.91|30605.91|30601.6|30601.6|0
1607530670000|2020-12-09 16:17:50|30614.52|30614.52|30614.52|30614.52|30614.52|30614.52|30610.22|30610.22|0
1607530690000|2020-12-09 16:18:10|30612.74|30612.74|30612.74|30612.74|30612.74|30612.74|30612.74|30612.74|0
1607530720000|2020-12-09 16:18:40|30608.44|30608.44|30606.66|30606.66|30608.44|30608.44|30606.66|30606.66|0
1607530770000|2020-12-09 16:19:30|30610.97|30610.97|30619.58|30619.58|30619.58|30619.58|30610.97|30610.97|0
1607530780000|2020-12-09 16:19:40|30615.27|30615.27|30615.27|30615.27|30615.27|30615.27|30615.27|30615.27|0
1607530800000|2020-12-09 16:20:00|30610.97|30610.97|30612.74|30612.74|30612.74|30612.74|30610.97|30610.97|0
1607530810000|2020-12-09 16:20:10|30617.05|30617.05|30618.83|30618.83|30618.83|30618.83|30617.05|30617.05|0
1607530830000|2020-12-09 16:20:30|30614.52|30614.52|30614.52|30614.52|30618.83|30618.83|30614.52|30614.52|0
1607530840000|2020-12-09 16:20:40|30610.22|30610.22|30610.22|30610.22|30610.22|30610.22|30610.22|30610.22|0
1607530850000|2020-12-09 16:20:50|30605.91|30605.91|30605.91|30605.91|30605.91|30605.91|30605.91|30605.91|0
1607530860000|2020-12-09 16:21:00|30610.22|30610.22|30612.74|30612.74|30612.74|30612.74|30608.44|30608.44|0
1607530870000|2020-12-09 16:21:10|30610.97|30610.97|30606.66|30606.66|30610.97|30610.97|30606.66|30606.66|0
1607530880000|2020-12-09 16:21:20|30610.97|30610.97|30619.58|30619.58|30619.58|30619.58|30610.97|30610.97|0
1607530890000|2020-12-09 16:21:30|30615.27|30615.27|30615.27|30615.27|30615.27|30615.27|30615.27|30615.27|0
1607530900000|2020-12-09 16:21:40|30619.58|30619.58|30621.36|30621.36|30621.36|30621.36|30619.58|30619.58|0
1607530910000|2020-12-09 16:21:50|30623.13|30623.13|30623.13|30623.13|30623.13|30623.13|30623.13|30623.13|0
1607530920000|2020-12-09 16:22:00|30618.83|30618.83|30618.83|30618.83|30618.83|30618.83|30618.83|30618.83|0
1607530950000|2020-12-09 16:22:30|30627.44|30627.44|30627.44|30627.44|30627.44|30627.44|30627.44|30627.44|0
1607530970000|2020-12-09 16:22:50|30625.66|30625.66|30625.66|30625.66|30625.66|30625.66|30625.66|30625.66|0
1607530990000|2020-12-09 16:23:10|30621.36|30621.36|30625.66|30625.66|30625.66|30625.66|30621.36|30621.36|0
1607531010000|2020-12-09 16:23:30|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|0
1607531020000|2020-12-09 16:23:40|30617.05|30617.05|30617.05|30617.05|30617.05|30617.05|30617.05|30617.05|0
1607531040000|2020-12-09 16:24:00|30612.74|30612.74|30612.74|30612.74|30612.74|30612.74|30612.74|30612.74|0
1607531060000|2020-12-09 16:24:20|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|0
1607531070000|2020-12-09 16:24:30|30617.05|30617.05|30617.05|30617.05|30617.05|30617.05|30617.05|30617.05|0
1607531110000|2020-12-09 16:25:10|30623.13|30623.13|30629.22|30629.22|30631.75|30631.75|30623.13|30623.13|0
1607531130000|2020-12-09 16:25:30|30624.91|30624.91|30624.91|30624.91|30624.91|30624.91|30624.91|30624.91|0
1607531140000|2020-12-09 16:25:40|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|30621.36|0
1607531160000|2020-12-09 16:26:00|30619.58|30619.58|30615.27|30615.27|30619.58|30619.58|30615.27|30615.27|0
1607531170000|2020-12-09 16:26:10|30619.58|30619.58|30636.81|30636.81|30636.81|30636.81|30619.58|30619.58|0
1607531180000|2020-12-09 16:26:20|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|0
1607531190000|2020-12-09 16:26:30|30647.2|30647.2|30647.2|30647.2|30647.2|30647.2|30647.2|30647.2|0
1607531210000|2020-12-09 16:26:50|30645.42|30645.42|30645.42|30645.42|30645.42|30645.42|30645.42|30645.42|0
1607531220000|2020-12-09 16:27:00|30641.11|30641.11|30641.11|30641.11|30641.11|30641.11|30641.11|30641.11|0
1607531240000|2020-12-09 16:27:20|30645.42|30645.42|30645.42|30645.42|30645.42|30645.42|30645.42|30645.42|0
1607531250000|2020-12-09 16:27:30|30654.03|30654.03|30660.11|30660.11|30660.11|30660.11|30654.03|30654.03|0
1607531260000|2020-12-09 16:27:40|30658.34|30658.34|30658.34|30658.34|30658.34|30658.34|30658.34|30658.34|0
1607531270000|2020-12-09 16:27:50|30662.64|30662.64|30662.64|30662.64|30662.64|30662.64|30662.64|30662.64|0
1607531280000|2020-12-09 16:28:00|30658.34|30658.34|30658.34|30658.34|30658.34|30658.34|30658.34|30658.34|0
1607531290000|2020-12-09 16:28:10|30660.11|30660.11|30666.2|30666.2|30666.2|30666.2|30660.11|30660.11|0
1607531300000|2020-12-09 16:28:20|30670.5|30670.5|30670.5|30670.5|30670.5|30670.5|30670.5|30670.5|0
1607531310000|2020-12-09 16:28:30|30666.2|30666.2|30670.5|30670.5|30670.5|30670.5|30666.2|30666.2|0
1607531320000|2020-12-09 16:28:40|30666.2|30666.2|30666.2|30666.2|30666.2|30666.2|30666.2|30666.2|0
1607531330000|2020-12-09 16:28:50|30664.42|30664.42|30668.73|30668.73|30668.73|30668.73|30664.42|30664.42|0
1607531340000|2020-12-09 16:29:00|30666.95|30666.95|30662.64|30662.64|30666.95|30666.95|30662.64|30662.64|0
1607531350000|2020-12-09 16:29:10|30660.87|30660.87|30669.48|30669.48|30669.48|30669.48|30660.87|30660.87|0
1607531360000|2020-12-09 16:29:20|30678.09|30678.09|30673.78|30673.78|30678.09|30678.09|30673.78|30673.78|0
1607531370000|2020-12-09 16:29:30|30675.56|30675.56|30669.48|30669.48|30675.56|30675.56|30669.48|30669.48|0
1607531380000|2020-12-09 16:29:40|30673.78|30673.78|30667.7|30667.7|30673.78|30673.78|30667.7|30667.7|0
1607531390000|2020-12-09 16:29:50|30672.01|30672.01|30686.7|30686.7|30688.48|30688.48|30663.39|30663.39|0
1607588100000|2020-12-10 08:15:00|30994.92|30994.92|30988.84|30988.84|30997.45|30997.45|30983.78|30983.78|0
1607588110000|2020-12-10 08:15:10|30984.53|30984.53|30993.15|30993.15|30993.15|30993.15|30975.92|30975.92|0
1607588120000|2020-12-10 08:15:20|30988.84|30988.84|30984.53|30984.53|30988.84|30988.84|30984.53|30984.53|0
1607588130000|2020-12-10 08:15:30|30980.23|30980.23|30980.23|30980.23|30980.23|30980.23|30975.92|30975.92|0
1607588150000|2020-12-10 08:15:50|31003.81|31003.81|31001.28|31001.28|31005.59|31005.59|31001.28|31001.28|0
1607588160000|2020-12-10 08:16:00|31005.59|31005.59|31022.81|31022.81|31032.18|31032.18|31002.03|31002.03|0
1607588170000|2020-12-10 08:16:10|31035.73|31035.73|31018.51|31018.51|31035.73|31035.73|31018.51|31018.51|0
1607588180000|2020-12-10 08:16:20|31005.59|31005.59|31000.26|31000.26|31018.51|31018.51|31000.26|31000.26|0
1607588190000|2020-12-10 08:16:30|30998.48|30998.48|31013.18|31013.18|31024.32|31024.32|30998.48|30998.48|0
1607588200000|2020-12-10 08:16:40|31004.56|31004.56|31004.56|31004.56|31004.56|31004.56|31004.56|31004.56|0
1607588210000|2020-12-10 08:16:50|30995.95|30995.95|30995.95|30995.95|30995.95|30995.95|30995.95|30995.95|0
1607588220000|2020-12-10 08:17:00|30991.64|30991.64|30989.87|30989.87|31008.12|31008.12|30989.87|30989.87|0
1607588230000|2020-12-10 08:17:10|30994.17|30994.17|30994.17|30994.17|30994.17|30994.17|30994.17|30994.17|0
1607588250000|2020-12-10 08:17:30|30985.56|30985.56|30997.73|30997.73|30997.73|30997.73|30985.56|30985.56|0
1607588260000|2020-12-10 08:17:40|30993.42|30993.42|30993.42|30993.42|30993.42|30993.42|30993.42|30993.42|0
1607588270000|2020-12-10 08:17:50|30984.81|30984.81|30980.5|30980.5|30984.81|30984.81|30980.5|30980.5|0
1607588280000|2020-12-10 08:18:00|30971.89|30971.89|30976.2|30976.2|30976.2|30976.2|30971.89|30971.89|0
1607588290000|2020-12-10 08:18:10|30974.42|30974.42|30958.97|30958.97|30976.2|30976.2|30958.97|30958.97|0
1607588300000|2020-12-10 08:18:20|30971.89|30971.89|30963.28|30963.28|30971.89|30971.89|30963.28|30963.28|0
1607588310000|2020-12-10 08:18:30|30971.89|30971.89|30971.89|30971.89|30971.89|30971.89|30971.89|30971.89|0
1607588330000|2020-12-10 08:18:50|30967.58|30967.58|30962.25|30962.25|30967.58|30967.58|30962.25|30962.25|0
1607588340000|2020-12-10 08:19:00|30960.47|30960.47|30964.78|30964.78|30964.78|30964.78|30960.47|30960.47|0
1607588360000|2020-12-10 08:19:20|30963|30963|30963|30963|30963|30963|30963|30963|0
1607588370000|2020-12-10 08:19:30|30957.67|30957.67|30955.14|30955.14|30959.45|30959.45|30955.14|30955.14|0
1607588380000|2020-12-10 08:19:40|30959.45|30959.45|30955.14|30955.14|30959.45|30959.45|30955.14|30955.14|0
1607588390000|2020-12-10 08:19:50|30953.36|30953.36|30979.2|30979.2|30996.43|30996.43|30953.36|30953.36|0
1607588400000|2020-12-10 08:20:00|30992.12|30992.12|30996.43|30996.43|30996.43|30996.43|30992.12|30992.12|0
1607588420000|2020-12-10 08:20:20|30994.65|30994.65|30996.43|30996.43|30996.43|30996.43|30994.65|30994.65|0
1607588430000|2020-12-10 08:20:30|30992.87|30992.87|30998.2|30998.2|30998.2|30998.2|30992.87|30992.87|0
1607588450000|2020-12-10 08:20:50|31001.76|31001.76|31018.99|31018.99|31018.99|31018.99|31001.76|31001.76|0
1607588460000|2020-12-10 08:21:00|31014.68|31014.68|31018.99|31018.99|31018.99|31018.99|31014.68|31014.68|0
1607588470000|2020-12-10 08:21:10|31026.1|31026.1|31026.1|31026.1|31026.1|31026.1|31026.1|31026.1|0
1607588490000|2020-12-10 08:21:30|31030.4|31030.4|31047.63|31047.63|31056.24|31056.24|31030.4|31030.4|0
1607588500000|2020-12-10 08:21:40|31045.85|31045.85|31045.85|31045.85|31045.85|31045.85|31045.85|31045.85|0
1607588520000|2020-12-10 08:22:00|31058.77|31058.77|31062.32|31062.32|31062.32|31062.32|31058.77|31058.77|0
1607588530000|2020-12-10 08:22:10|31053.71|31053.71|31043.32|31043.32|31053.71|31053.71|31043.32|31043.32|0
1607588550000|2020-12-10 08:22:30|31041.54|31041.54|31041.54|31041.54|31041.54|31041.54|31041.54|31041.54|0
1607588560000|2020-12-10 08:22:40|31037.24|31037.24|31041.54|31041.54|31041.54|31041.54|31037.24|31037.24|0
1607588570000|2020-12-10 08:22:50|31032.93|31032.93|31032.93|31032.93|31032.93|31032.93|31032.93|31032.93|0
1607588590000|2020-12-10 08:23:10|31029.38|31029.38|31029.38|31029.38|31029.38|31029.38|31029.38|31029.38|0
1607588610000|2020-12-10 08:23:30|31025.82|31025.82|31029.38|31029.38|31029.38|31029.38|31025.82|31025.82|0
1607588620000|2020-12-10 08:23:40|31020.76|31020.76|31025.07|31025.07|31025.07|31025.07|31020.76|31020.76|0
1607588630000|2020-12-10 08:23:50|31016.46|31016.46|31020.76|31020.76|31020.76|31020.76|31016.46|31016.46|0
1607588640000|2020-12-10 08:24:00|30994.92|30994.92|30963|30963|30994.92|30994.92|30963|30963|0
1607588650000|2020-12-10 08:24:10|30961.23|30961.23|30961.23|30961.23|30961.23|30961.23|30959.45|30959.45|0
1607588660000|2020-12-10 08:24:20|30952.61|30952.61|30952.61|30952.61|30952.61|30952.61|30952.61|30952.61|0
1607588670000|2020-12-10 08:24:30|30954.39|30954.39|30950.84|30950.84|30954.39|30954.39|30950.84|30950.84|0
1607588680000|2020-12-10 08:24:40|30942.22|30942.22|30925|30925|30942.22|30942.22|30925|30925|0
1607588690000|2020-12-10 08:24:50|30920.69|30920.69|30916.38|30916.38|30920.69|30920.69|30916.38|30916.38|0
1607588700000|2020-12-10 08:25:00|30907.77|30907.77|30903.47|30903.47|30916.38|30916.38|30903.47|30903.47|0
1607588720000|2020-12-10 08:25:20|30894.85|30894.85|30894.85|30894.85|30894.85|30894.85|30894.85|30894.85|0
1607588730000|2020-12-10 08:25:30|30891.3|30891.3|30874.82|30874.82|30891.3|30891.3|30874.82|30874.82|0
1607588750000|2020-12-10 08:25:50|30873.05|30873.05|30879.13|30879.13|30881.66|30881.66|30873.05|30873.05|0
1607588770000|2020-12-10 08:26:10|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|30864.43|30864.43|0
1607588780000|2020-12-10 08:26:20|30877.35|30877.35|30879.13|30879.13|30879.13|30879.13|30877.35|30877.35|0
1607588790000|2020-12-10 08:26:30|30870.52|30870.52|30864.43|30864.43|30870.52|30870.52|30864.43|30864.43|0
1607588800000|2020-12-10 08:26:40|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|0
1607588820000|2020-12-10 08:27:00|30855.82|30855.82|30851.52|30851.52|30855.82|30855.82|30838.6|30838.6|0
1607588830000|2020-12-10 08:27:10|30849.74|30849.74|30841.12|30841.12|30849.74|30849.74|30841.12|30841.12|0
1607588840000|2020-12-10 08:27:20|30845.43|30845.43|30845.43|30845.43|30845.43|30845.43|30845.43|30845.43|0
1607588850000|2020-12-10 08:27:30|30836.82|30836.82|30835.04|30835.04|30836.82|30836.82|30835.04|30835.04|0
1607588860000|2020-12-10 08:27:40|30843.65|30843.65|30847.21|30847.21|30847.21|30847.21|30843.65|30843.65|0
1607588880000|2020-12-10 08:28:00|30845.43|30845.43|30845.43|30845.43|30845.43|30845.43|30845.43|30845.43|0
1607588890000|2020-12-10 08:28:10|30836.82|30836.82|30836.82|30836.82|30836.82|30836.82|30823.9|30823.9|0
1607588900000|2020-12-10 08:28:20|30841.12|30841.12|30855.82|30855.82|30860.13|30860.13|30841.12|30841.12|0
1607588910000|2020-12-10 08:28:30|30860.13|30860.13|30854.04|30854.04|30864.43|30864.43|30851.52|30851.52|0
1607588920000|2020-12-10 08:28:40|30858.35|30858.35|30845.43|30845.43|30858.35|30858.35|30845.43|30845.43|0
1607588940000|2020-12-10 08:29:00|30854.04|30854.04|30823.9|30823.9|30854.04|30854.04|30823.9|30823.9|0
1607588950000|2020-12-10 08:29:10|30841.12|30841.12|30823.9|30823.9|30841.12|30841.12|30823.9|30823.9|0
1607588960000|2020-12-10 08:29:20|30820.34|30820.34|30833.26|30833.26|30833.26|30833.26|30820.34|30820.34|0
1607588970000|2020-12-10 08:29:30|30831.49|30831.49|30831.49|30831.49|30831.49|30831.49|30831.49|30831.49|0
1607588980000|2020-12-10 08:29:40|30827.18|30827.18|30827.18|30827.18|30827.18|30827.18|30822.87|30822.87|0
1607589000000|2020-12-10 08:30:00|30844.41|30844.41|30847.96|30847.96|30847.96|30847.96|30844.41|30844.41|0
1607589010000|2020-12-10 08:30:10|30844.41|30844.41|30844.41|30844.41|30844.41|30844.41|30844.41|30844.41|0
1607589040000|2020-12-10 08:30:40|30853.02|30853.02|30853.02|30853.02|30853.02|30853.02|30853.02|30853.02|0
1607589060000|2020-12-10 08:31:00|30861.63|30861.63|30895.33|30895.33|30895.33|30895.33|30861.63|30861.63|0
1607589080000|2020-12-10 08:31:20|30898.88|30898.88|30898.88|30898.88|30900.66|30900.66|30898.88|30898.88|0
1607589090000|2020-12-10 08:31:30|30900.66|30900.66|30904.97|30904.97|30904.97|30904.97|30900.66|30900.66|0
1607589100000|2020-12-10 08:31:40|30892.05|30892.05|30892.05|30892.05|30892.05|30892.05|30892.05|30892.05|0
1607589110000|2020-12-10 08:31:50|30883.44|30883.44|30881.66|30881.66|30883.44|30883.44|30881.66|30881.66|0
1607589120000|2020-12-10 08:32:00|30879.88|30879.88|30879.88|30879.88|30879.88|30879.88|30879.88|30879.88|0
1607589130000|2020-12-10 08:32:10|30878.1|30878.1|30872.02|30872.02|30878.1|30878.1|30867.71|30867.71|0
1607589140000|2020-12-10 08:32:20|30876.33|30876.33|30876.33|30876.33|30876.33|30876.33|30876.33|30876.33|0
1607589150000|2020-12-10 08:32:30|30878.1|30878.1|30878.1|30878.1|30878.1|30878.1|30878.1|30878.1|0
1607589190000|2020-12-10 08:33:10|30897.11|30897.11|30897.11|30897.11|30897.11|30897.11|30897.11|30897.11|0
1607589250000|2020-12-10 08:34:10|30905.72|30905.72|30905.72|30905.72|30905.72|30905.72|30905.72|30905.72|0
1607589270000|2020-12-10 08:34:30|30888.49|30888.49|30918.64|30918.64|30918.64|30918.64|30888.49|30888.49|0
1607589310000|2020-12-10 08:35:10|30914.33|30914.33|30912.56|30912.56|30914.33|30914.33|30910.78|30910.78|0
1607589320000|2020-12-10 08:35:20|30899.64|30899.64|30903.94|30903.94|30903.94|30903.94|30899.64|30899.64|0
1607589330000|2020-12-10 08:35:30|30899.64|30899.64|30899.64|30899.64|30899.64|30899.64|30899.64|30899.64|0
1607589370000|2020-12-10 08:36:10|30901.41|30901.41|30901.41|30901.41|30901.41|30901.41|30901.41|30901.41|0
1607589400000|2020-12-10 08:36:40|30899.64|30899.64|30899.64|30899.64|30899.64|30899.64|30899.64|30899.64|0
1607589420000|2020-12-10 08:37:00|30886.72|30886.72|30886.72|30886.72|30886.72|30886.72|30886.72|30886.72|0
1607589440000|2020-12-10 08:37:20|30891.02|30891.02|30895.33|30895.33|30895.33|30895.33|30891.02|30891.02|0
1607589450000|2020-12-10 08:37:30|30893.55|30893.55|30891.77|30891.77|30893.55|30893.55|30891.77|30891.77|0
1607589480000|2020-12-10 08:38:00|30890|30890|30890|30890|30890|30890|30890|30890|0
1607589500000|2020-12-10 08:38:20|30872.77|30872.77|30872.77|30872.77|30872.77|30872.77|30872.77|30872.77|0
1607589530000|2020-12-10 08:38:50|30885.69|30885.69|30888.22|30888.22|30898.61|30898.61|30882.14|30882.14|0
1607589560000|2020-12-10 08:39:20|30886.44|30886.44|30888.22|30888.22|30888.22|30888.22|30886.44|30886.44|0
1607589570000|2020-12-10 08:39:30|30883.91|30883.91|30875.3|30875.3|30883.91|30883.91|30875.3|30875.3|0
1607589590000|2020-12-10 08:39:50|30877.08|30877.08|30877.08|30877.08|30877.08|30877.08|30877.08|30877.08|0
1607589600000|2020-12-10 08:40:00|30878.86|30878.86|30878.86|30878.86|30878.86|30878.86|30878.86|30878.86|0
1607589640000|2020-12-10 08:40:40|30874.55|30874.55|30872.77|30872.77|30874.55|30874.55|30872.77|30872.77|0
1607589660000|2020-12-10 08:41:00|30868.47|30868.47|30864.16|30864.16|30868.47|30868.47|30864.16|30864.16|0
1607589680000|2020-12-10 08:41:20|30868.47|30868.47|30872.77|30872.77|30872.77|30872.77|30868.47|30868.47|0
1607589690000|2020-12-10 08:41:30|30868.47|30868.47|30868.47|30868.47|30868.47|30868.47|30868.47|30868.47|0
1607589700000|2020-12-10 08:41:40|30877.08|30877.08|30890|30890|30890|30890|30877.08|30877.08|0
1607589710000|2020-12-10 08:41:50|30888.22|30888.22|30891.77|30891.77|30891.77|30891.77|30888.22|30888.22|0
1607589720000|2020-12-10 08:42:00|30887.47|30887.47|30887.47|30887.47|30887.47|30887.47|30887.47|30887.47|0
1607589740000|2020-12-10 08:42:20|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|0
1607589750000|2020-12-10 08:42:30|30898.61|30898.61|30907.22|30907.22|30907.22|30907.22|30898.61|30898.61|0
1607589770000|2020-12-10 08:42:50|30909|30909|30909|30909|30909|30909|30909|30909|0
1607589780000|2020-12-10 08:43:00|30910.78|30910.78|30910.78|30910.78|30910.78|30910.78|30910.78|30910.78|0
1607589800000|2020-12-10 08:43:20|30897.86|30897.86|30889.25|30889.25|30897.86|30897.86|30889.25|30889.25|0
1607589810000|2020-12-10 08:43:30|30893.55|30893.55|30893.55|30893.55|30893.55|30893.55|30893.55|30893.55|0
1607589820000|2020-12-10 08:43:40|30889.25|30889.25|30883.16|30883.16|30889.25|30889.25|30883.16|30883.16|0
1607589840000|2020-12-10 08:44:00|30881.38|30881.38|30881.38|30881.38|30881.38|30881.38|30881.38|30881.38|0
1607589870000|2020-12-10 08:44:30|30879.61|30879.61|30879.61|30879.61|30879.61|30879.61|30879.61|30879.61|0
1607589880000|2020-12-10 08:44:40|30870.99|30870.99|30870.99|30870.99|30870.99|30870.99|30870.99|30870.99|0
1607589900000|2020-12-10 08:45:00|30879.61|30879.61|30881.38|30881.38|30881.38|30881.38|30879.61|30879.61|0
1607589910000|2020-12-10 08:45:10|30890|30890|30888.22|30888.22|30890|30890|30888.22|30888.22|0
1607589940000|2020-12-10 08:45:40|30886.44|30886.44|30882.14|30882.14|30890.75|30890.75|30882.14|30882.14|0
1607589960000|2020-12-10 08:46:00|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|0
1607589990000|2020-12-10 08:46:30|30881.38|30881.38|30881.38|30881.38|30881.38|30881.38|30881.38|30881.38|0
1607590000000|2020-12-10 08:46:40|30879.61|30879.61|30879.61|30879.61|30879.61|30879.61|30879.61|30879.61|0
1607590010000|2020-12-10 08:46:50|30870.99|30870.99|30870.99|30870.99|30870.99|30870.99|30870.99|30870.99|0
1607590020000|2020-12-10 08:47:00|30872.77|30872.77|30881.38|30881.38|30881.38|30881.38|30872.77|30872.77|0
1607590130000|2020-12-10 08:48:50|30883.16|30883.16|30883.16|30883.16|30883.16|30883.16|30883.16|30883.16|0
1607590150000|2020-12-10 08:49:10|30887.47|30887.47|30900.39|30900.39|30900.39|30900.39|30887.47|30887.47|0
1607590160000|2020-12-10 08:49:20|30905.72|30905.72|30905.72|30905.72|30905.72|30905.72|30905.72|30905.72|0
1607590190000|2020-12-10 08:49:50|30907.5|30907.5|30907.5|30907.5|30907.5|30907.5|30907.5|30907.5|0
1607590210000|2020-12-10 08:50:10|30924.72|30924.72|30924.72|30924.72|30924.72|30924.72|30924.72|30924.72|0
1607590260000|2020-12-10 08:51:00|30954.87|30954.87|30965.26|30965.26|30965.26|30965.26|30952.34|30952.34|0
1607590270000|2020-12-10 08:51:10|30956.64|30956.64|30952.34|30952.34|30956.64|30956.64|30952.34|30952.34|0
1607590290000|2020-12-10 08:51:30|30948.03|30948.03|30965.26|30965.26|30965.26|30965.26|30948.03|30948.03|0
1607590300000|2020-12-10 08:51:40|30967.03|30967.03|30967.03|30967.03|30967.03|30967.03|30967.03|30967.03|0
1607590340000|2020-12-10 08:52:20|30988.57|30988.57|30996.43|30996.43|30996.43|30996.43|30988.57|30988.57|0
1607590350000|2020-12-10 08:52:30|30998.2|30998.2|31011.12|31011.12|31011.12|31011.12|30998.2|30998.2|0
1607590360000|2020-12-10 08:52:40|31002.51|31002.51|31002.51|31002.51|31002.51|31002.51|31002.51|31002.51|0
1607590410000|2020-12-10 08:53:30|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|31004.29|0
1607590420000|2020-12-10 08:53:40|31009.62|31009.62|31009.62|31009.62|31009.62|31009.62|31009.62|31009.62|0
1607590440000|2020-12-10 08:54:00|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|0
1607590470000|2020-12-10 08:54:30|31001.01|31001.01|31001.01|31001.01|31001.01|31001.01|31001.01|31001.01|0
1607590480000|2020-12-10 08:54:40|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|0
1607590490000|2020-12-10 08:54:50|31009.62|31009.62|31009.62|31009.62|31009.62|31009.62|31009.62|31009.62|0
1607590500000|2020-12-10 08:55:00|31007.84|31007.84|31001.01|31001.01|31009.62|31009.62|31001.01|31001.01|0
1607590510000|2020-12-10 08:55:10|31009.62|31009.62|31011.4|31011.4|31011.4|31011.4|31009.62|31009.62|0
1607590540000|2020-12-10 08:55:40|31007.09|31007.09|31010.65|31010.65|31010.65|31010.65|31007.09|31007.09|0
1607590550000|2020-12-10 08:55:50|31006.34|31006.34|31002.03|31002.03|31006.34|31006.34|31002.03|31002.03|0
1607590560000|2020-12-10 08:56:00|30993.42|30993.42|30991.64|30991.64|30993.42|30993.42|30989.87|30989.87|0
1607590570000|2020-12-10 08:56:10|30995.95|30995.95|31004.56|31004.56|31004.56|31004.56|30995.95|30995.95|0
1607590600000|2020-12-10 08:56:40|30995.95|30995.95|30995.95|30995.95|30995.95|30995.95|30995.95|30995.95|0
1607590610000|2020-12-10 08:56:50|30994.17|30994.17|30994.17|30994.17|30994.17|30994.17|30994.17|30994.17|0
1607590620000|2020-12-10 08:57:00|30985.56|30985.56|30985.56|30985.56|30985.56|30985.56|30985.56|30985.56|0
1607590650000|2020-12-10 08:57:30|30989.12|30989.12|30990.89|30990.89|30990.89|30990.89|30989.12|30989.12|0
1607590720000|2020-12-10 08:58:40|30994.45|30994.45|31007.37|31007.37|31007.37|31007.37|30994.45|30994.45|0
1607590770000|2020-12-10 08:59:30|31005.59|31005.59|31005.59|31005.59|31005.59|31005.59|31005.59|31005.59|0
1607590800000|2020-12-10 09:00:00|30996.98|30996.98|30996.98|30996.98|30996.98|30996.98|30996.98|30996.98|0
1607590890000|2020-12-10 09:01:30|30992.67|30992.67|30992.67|30992.67|30992.67|30992.67|30992.67|30992.67|0
1607590930000|2020-12-10 09:02:10|30984.06|30984.06|30984.06|30984.06|30984.06|30984.06|30984.06|30984.06|0
1607590940000|2020-12-10 09:02:20|30988.36|30988.36|30988.36|30988.36|30988.36|30988.36|30988.36|30988.36|0
1607590950000|2020-12-10 09:02:30|30992.67|30992.67|31005.59|31005.59|31005.59|31005.59|30992.67|30992.67|0
1607590960000|2020-12-10 09:02:40|31009.9|31009.9|31014.2|31014.2|31014.2|31014.2|31009.9|31009.9|0
1607590970000|2020-12-10 09:02:50|31022.81|31022.81|31018.51|31018.51|31022.81|31022.81|31018.51|31018.51|0
1607591000000|2020-12-10 09:03:20|31022.81|31022.81|31050.43|31050.43|31050.43|31050.43|31022.81|31022.81|0
1607591030000|2020-12-10 09:03:50|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|0
1607591040000|2020-12-10 09:04:00|31024.59|31024.59|31024.59|31024.59|31024.59|31024.59|31024.59|31024.59|0
1607591050000|2020-12-10 09:04:10|31020.29|31020.29|31020.29|31020.29|31020.29|31020.29|31020.29|31020.29|0
1607591060000|2020-12-10 09:04:20|31015.98|31015.98|31020.29|31020.29|31020.29|31020.29|31015.98|31015.98|0
1607591070000|2020-12-10 09:04:30|31015.98|31015.98|31008.12|31008.12|31015.98|31015.98|31008.12|31008.12|0
1607591090000|2020-12-10 09:04:50|31003.81|31003.81|31003.81|31003.81|31008.12|31008.12|31003.81|31003.81|0
1607591110000|2020-12-10 09:05:10|31012.42|31012.42|31020.29|31020.29|31020.29|31020.29|31012.42|31012.42|0
1607591120000|2020-12-10 09:05:20|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|0
1607591130000|2020-12-10 09:05:30|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|0
1607591160000|2020-12-10 09:06:00|31040.04|31040.04|31040.04|31040.04|31040.04|31040.04|31040.04|31040.04|0
1607591170000|2020-12-10 09:06:10|31038.26|31038.26|31038.26|31038.26|31038.26|31038.26|31038.26|31038.26|0
1607591180000|2020-12-10 09:06:20|31029.65|31029.65|31029.65|31029.65|31029.65|31029.65|31029.65|31029.65|0
1607591190000|2020-12-10 09:06:30|31031.43|31031.43|31022.81|31022.81|31031.43|31031.43|31022.81|31022.81|0
1607591200000|2020-12-10 09:06:40|31009.9|31009.9|31009.9|31009.9|31009.9|31009.9|31009.9|31009.9|0
1607591220000|2020-12-10 09:07:00|31008.12|31008.12|31008.12|31008.12|31008.12|31008.12|31008.12|31008.12|0
1607591230000|2020-12-10 09:07:10|31006.34|31006.34|31006.34|31006.34|31006.34|31006.34|31006.34|31006.34|0
1607591240000|2020-12-10 09:07:20|31008.12|31008.12|31003.81|31003.81|31008.12|31008.12|31003.81|31003.81|0
1607591280000|2020-12-10 09:08:00|31005.59|31005.59|31007.37|31007.37|31007.37|31007.37|31005.59|31005.59|0
1607591290000|2020-12-10 09:08:10|31011.67|31011.67|31013.45|31013.45|31013.45|31013.45|31011.67|31011.67|0
1607591300000|2020-12-10 09:08:20|31022.06|31022.06|31022.06|31022.06|31022.06|31022.06|31022.06|31022.06|0
1607591310000|2020-12-10 09:08:30|31030.68|31030.68|31041.07|31041.07|31041.07|31041.07|31030.68|31030.68|0
1607591320000|2020-12-10 09:08:40|31053.99|31053.99|31049.68|31049.68|31053.99|31053.99|31049.68|31049.68|0
1607591330000|2020-12-10 09:08:50|31058.29|31058.29|31058.29|31058.29|31058.29|31058.29|31058.29|31058.29|0
1607591360000|2020-12-10 09:09:20|31071.21|31071.21|31071.21|31071.21|31071.21|31071.21|31071.21|31071.21|0
1607591400000|2020-12-10 09:10:00|31066.9|31066.9|31070.46|31070.46|31070.46|31070.46|31066.9|31066.9|0
1607591410000|2020-12-10 09:10:10|31053.23|31053.23|31051.46|31051.46|31053.23|31053.23|31051.46|31051.46|0
1607591420000|2020-12-10 09:10:20|31049.68|31049.68|31049.68|31049.68|31049.68|31049.68|31049.68|31049.68|0
1607591440000|2020-12-10 09:10:40|31041.07|31041.07|31041.07|31041.07|31041.07|31041.07|31041.07|31041.07|0
1607591460000|2020-12-10 09:11:00|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|0
1607591470000|2020-12-10 09:11:10|31039.29|31039.29|31039.29|31039.29|31039.29|31039.29|31039.29|31039.29|0
1607591480000|2020-12-10 09:11:20|31034.98|31034.98|31028.9|31028.9|31034.98|31034.98|31028.9|31028.9|0
1607591510000|2020-12-10 09:11:50|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|0
1607591520000|2020-12-10 09:12:00|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|31028.9|0
1607591530000|2020-12-10 09:12:10|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|31027.12|0
1607591550000|2020-12-10 09:12:30|31030.68|31030.68|31030.68|31030.68|31030.68|31030.68|31030.68|31030.68|0
1607591560000|2020-12-10 09:12:40|31034.98|31034.98|31034.98|31034.98|31034.98|31034.98|31034.98|31034.98|0
1607591580000|2020-12-10 09:13:00|31026.37|31026.37|31031.7|31031.7|31031.7|31031.7|31026.37|31026.37|0
1607591600000|2020-12-10 09:13:20|31040.31|31040.31|31040.31|31040.31|31040.31|31040.31|31040.31|31040.31|0
1607591610000|2020-12-10 09:13:30|31044.62|31044.62|31044.62|31044.62|31044.62|31044.62|31044.62|31044.62|0
1607591640000|2020-12-10 09:14:00|31046.4|31046.4|31044.62|31044.62|31046.4|31046.4|31044.62|31044.62|0
1607591670000|2020-12-10 09:14:30|31048.93|31048.93|31059.32|31059.32|31059.32|31059.32|31048.93|31048.93|0
1607591690000|2020-12-10 09:14:50|31072.24|31072.24|31072.24|31072.24|31072.24|31072.24|31072.24|31072.24|0
1607591740000|2020-12-10 09:15:40|31076.54|31076.54|31076.54|31076.54|31076.54|31076.54|31076.54|31076.54|0
1607591760000|2020-12-10 09:16:00|31067.93|31067.93|31059.32|31059.32|31067.93|31067.93|31059.32|31059.32|0
1607591830000|2020-12-10 09:17:10|31045.37|31045.37|31028.15|31028.15|31045.37|31045.37|31028.15|31028.15|0
1607591860000|2020-12-10 09:17:40|31023.84|31023.84|31023.84|31023.84|31023.84|31023.84|31023.84|31023.84|0
1607591870000|2020-12-10 09:17:50|31018.51|31018.51|31018.51|31018.51|31018.51|31018.51|31018.51|31018.51|0
1607591880000|2020-12-10 09:18:00|31016.73|31016.73|31016.73|31016.73|31016.73|31016.73|31016.73|31016.73|0
1607591900000|2020-12-10 09:18:20|31025.34|31025.34|31025.34|31025.34|31025.34|31025.34|31025.34|31025.34|0
1607591930000|2020-12-10 09:18:50|31023.57|31023.57|31013.18|31013.18|31023.57|31023.57|31013.18|31013.18|0
1607591970000|2020-12-10 09:19:30|31008.87|31008.87|31008.87|31008.87|31008.87|31008.87|31008.87|31008.87|0
1607591990000|2020-12-10 09:19:50|31010.65|31010.65|31010.65|31010.65|31010.65|31010.65|31010.65|31010.65|0
1607592010000|2020-12-10 09:20:10|31019.26|31019.26|31019.26|31019.26|31019.26|31019.26|31019.26|31019.26|0
1607592020000|2020-12-10 09:20:20|31014.95|31014.95|31014.95|31014.95|31014.95|31014.95|31014.95|31014.95|0
1607592030000|2020-12-10 09:20:30|31019.26|31019.26|31014.95|31014.95|31019.26|31019.26|31014.95|31014.95|0
1607592040000|2020-12-10 09:20:40|31006.34|31006.34|31006.34|31006.34|31006.34|31006.34|31006.34|31006.34|0
1607592080000|2020-12-10 09:21:20|31002.03|31002.03|31006.34|31006.34|31006.34|31006.34|31002.03|31002.03|0
1607592090000|2020-12-10 09:21:30|31014.95|31014.95|31008.12|31008.12|31014.95|31014.95|31006.34|31006.34|0
1607592130000|2020-12-10 09:22:10|31018.51|31018.51|31018.51|31018.51|31018.51|31018.51|31018.51|31018.51|0
1607592160000|2020-12-10 09:22:40|31014.2|31014.2|31014.2|31014.2|31014.2|31014.2|31014.2|31014.2|0
1607592170000|2020-12-10 09:22:50|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|0
1607592180000|2020-12-10 09:23:00|31019.53|31019.53|31019.53|31019.53|31019.53|31019.53|31019.53|31019.53|0
1607592190000|2020-12-10 09:23:10|31021.31|31021.31|31019.53|31019.53|31021.31|31021.31|31019.53|31019.53|0
1607592200000|2020-12-10 09:23:20|31021.31|31021.31|31053.23|31053.23|31053.23|31053.23|31021.31|31021.31|0
1607592250000|2020-12-10 09:24:10|31066.15|31066.15|31066.15|31066.15|31066.15|31066.15|31066.15|31066.15|0
1607592270000|2020-12-10 09:24:30|31057.54|31057.54|31048.93|31048.93|31057.54|31057.54|31044.62|31044.62|0
1607592300000|2020-12-10 09:25:00|31040.31|31040.31|31044.62|31044.62|31044.62|31044.62|31040.31|31040.31|0
1607592320000|2020-12-10 09:25:20|31040.31|31040.31|31038.54|31038.54|31040.31|31040.31|31038.54|31038.54|0
1607592370000|2020-12-10 09:26:10|31042.84|31042.84|31055.76|31055.76|31055.76|31055.76|31042.84|31042.84|0
1607592390000|2020-12-10 09:26:30|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|0
1607592400000|2020-12-10 09:26:40|31047.15|31047.15|31047.15|31047.15|31047.15|31047.15|31047.15|31047.15|0
1607592440000|2020-12-10 09:27:20|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|0
1607592480000|2020-12-10 09:28:00|31034.23|31034.23|31034.23|31034.23|31034.23|31034.23|31034.23|31034.23|0
1607592490000|2020-12-10 09:28:10|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|0
1607592520000|2020-12-10 09:28:40|31047.15|31047.15|31047.15|31047.15|31047.15|31047.15|31047.15|31047.15|0
1607592550000|2020-12-10 09:29:10|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|0
1607592570000|2020-12-10 09:29:30|31044.62|31044.62|31044.62|31044.62|31044.62|31044.62|31044.62|31044.62|0
1607592580000|2020-12-10 09:29:40|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|0
1607592600000|2020-12-10 09:30:00|31034.23|31034.23|31028.15|31028.15|31034.23|31034.23|31028.15|31028.15|0
1607592610000|2020-12-10 09:30:10|31032.45|31032.45|31028.15|31028.15|31032.45|31032.45|31028.15|31028.15|0
1607592620000|2020-12-10 09:30:20|31023.84|31023.84|31019.53|31019.53|31023.84|31023.84|31019.53|31019.53|0
1607592630000|2020-12-10 09:30:30|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|0
1607592650000|2020-12-10 09:30:50|31009.14|31009.14|31009.14|31009.14|31009.14|31009.14|31009.14|31009.14|0
1607592660000|2020-12-10 09:31:00|31013.45|31013.45|31013.45|31013.45|31013.45|31013.45|31013.45|31013.45|0
1607592680000|2020-12-10 09:31:20|31004.84|31004.84|31005.59|31005.59|31009.9|31009.9|31004.84|31004.84|0
1607592700000|2020-12-10 09:31:40|31013.45|31013.45|31013.45|31013.45|31013.45|31013.45|31013.45|31013.45|0
1607592710000|2020-12-10 09:31:50|31011.67|31011.67|31011.67|31011.67|31011.67|31011.67|31011.67|31011.67|0
1607592720000|2020-12-10 09:32:00|31009.9|31009.9|31009.9|31009.9|31009.9|31009.9|31009.9|31009.9|0
1607592730000|2020-12-10 09:32:10|31022.81|31022.81|31021.79|31021.79|31035.73|31035.73|31021.79|31021.79|0
1607592740000|2020-12-10 09:32:20|31020.01|31020.01|31002.79|31002.79|31020.01|31020.01|31002.79|31002.79|0
1607592760000|2020-12-10 09:32:40|31007.09|31007.09|31007.09|31007.09|31007.09|31007.09|31007.09|31007.09|0
1607592790000|2020-12-10 09:33:10|31002.79|31002.79|30999.23|30999.23|31002.79|31002.79|30999.23|30999.23|0
1607592810000|2020-12-10 09:33:30|31003.54|31003.54|31007.09|31007.09|31007.09|31007.09|31003.54|31003.54|0
1607592820000|2020-12-10 09:33:40|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|31005.31|0
1607592830000|2020-12-10 09:33:50|31001.01|31001.01|31001.01|31001.01|31001.01|31001.01|31001.01|31001.01|0
1607592840000|2020-12-10 09:34:00|30996.7|30996.7|31001.01|31001.01|31001.01|31001.01|30996.7|30996.7|0
1607592850000|2020-12-10 09:34:10|30999.23|30999.23|30994.92|30994.92|30999.23|30999.23|30994.92|30994.92|0
1607592870000|2020-12-10 09:34:30|30990.62|30990.62|30990.62|30990.62|30990.62|30990.62|30990.62|30990.62|0
1607592890000|2020-12-10 09:34:50|30986.31|30986.31|30969.09|30969.09|30986.31|30986.31|30969.09|30969.09|0
1607592900000|2020-12-10 09:35:00|30977.7|30977.7|30977.7|30977.7|30982.01|30982.01|30977.7|30977.7|0
1607592920000|2020-12-10 09:35:20|30982.01|30982.01|30982.01|30982.01|30982.01|30982.01|30982.01|30982.01|0
1607592940000|2020-12-10 09:35:40|30986.31|30986.31|30986.31|30986.31|30986.31|30986.31|30986.31|30986.31|0
1607592950000|2020-12-10 09:35:50|30982.01|30982.01|30982.01|30982.01|30982.01|30982.01|30982.01|30982.01|0
1607592960000|2020-12-10 09:36:00|30988.09|30988.09|30988.09|30988.09|30992.4|30992.4|30988.09|30988.09|0
1607593000000|2020-12-10 09:36:40|30979.48|30979.48|30979.48|30979.48|30979.48|30979.48|30979.48|30979.48|0
1607593010000|2020-12-10 09:36:50|30981.25|30981.25|30979.48|30979.48|30981.25|30981.25|30979.48|30979.48|0
1607593020000|2020-12-10 09:37:00|30966.56|30966.56|30966.56|30966.56|30966.56|30966.56|30966.56|30966.56|0
1607593050000|2020-12-10 09:37:30|30970.86|30970.86|30970.86|30970.86|30975.17|30975.17|30970.86|30970.86|0
1607593060000|2020-12-10 09:37:40|30966.56|30966.56|30970.86|30970.86|30970.86|30970.86|30966.56|30966.56|0
1607593080000|2020-12-10 09:38:00|30967.31|30967.31|30955.14|30955.14|30967.31|30967.31|30955.14|30955.14|0
1607593100000|2020-12-10 09:38:20|30950.84|30950.84|30950.84|30950.84|30950.84|30950.84|30950.84|30950.84|0
1607593110000|2020-12-10 09:38:30|30942.22|30942.22|30942.22|30942.22|30942.22|30942.22|30942.22|30942.22|0
1607593120000|2020-12-10 09:38:40|30946.53|30946.53|30946.53|30946.53|30946.53|30946.53|30946.53|30946.53|0
1607593130000|2020-12-10 09:38:50|30933.61|30933.61|30933.61|30933.61|30933.61|30933.61|30933.61|30933.61|0
1607593140000|2020-12-10 09:39:00|30937.92|30937.92|30937.92|30937.92|30937.92|30937.92|30937.92|30937.92|0
1607593150000|2020-12-10 09:39:10|30942.22|30942.22|30940.45|30940.45|30942.22|30942.22|30940.45|30940.45|0
1607593160000|2020-12-10 09:39:20|30938.67|30938.67|30950.84|30950.84|30950.84|30950.84|30938.67|30938.67|0
1607593170000|2020-12-10 09:39:30|30946.53|30946.53|30942.22|30942.22|30946.53|30946.53|30942.22|30942.22|0
1607593200000|2020-12-10 09:40:00|30944|30944|30954.39|30954.39|30954.39|30954.39|30944|30944|0
1607593230000|2020-12-10 09:40:30|30945.78|30945.78|30945.78|30945.78|30945.78|30945.78|30945.78|30945.78|0
1607593270000|2020-12-10 09:41:10|30944|30944|30945.78|30945.78|30945.78|30945.78|30940.45|30940.45|0
1607593280000|2020-12-10 09:41:20|30944|30944|30944|30944|30944|30944|30944|30944|0
1607593290000|2020-12-10 09:41:30|30939.69|30939.69|30935.39|30935.39|30939.69|30939.69|30935.39|30935.39|0
1607593300000|2020-12-10 09:41:40|30926.77|30926.77|30931.08|30931.08|30931.08|30931.08|30926.77|30926.77|0
1607593320000|2020-12-10 09:42:00|30926.77|30926.77|30926.77|30926.77|30926.77|30926.77|30918.16|30918.16|0
1607593340000|2020-12-10 09:42:20|30931.08|30931.08|30926.77|30926.77|30931.08|30931.08|30926.77|30926.77|0
1607593360000|2020-12-10 09:42:40|30935.39|30935.39|30931.08|30931.08|30935.39|30935.39|30931.08|30931.08|0
1607593370000|2020-12-10 09:42:50|30939.69|30939.69|30939.69|30939.69|30939.69|30939.69|30939.69|30939.69|0
1607593380000|2020-12-10 09:43:00|30944|30944|30948.31|30948.31|30952.61|30952.61|30944|30944|0
1607593420000|2020-12-10 09:43:40|30944|30944|30944|30944|30944|30944|30944|30944|0
1607593430000|2020-12-10 09:43:50|30939.69|30939.69|30939.69|30939.69|30939.69|30939.69|30939.69|30939.69|0
1607593470000|2020-12-10 09:44:30|30944|30944|30944|30944|30944|30944|30944|30944|0
1607593490000|2020-12-10 09:44:50|30939.69|30939.69|30943.25|30943.25|30947.56|30947.56|30939.69|30939.69|0
1607593500000|2020-12-10 09:45:00|30947.56|30947.56|30947.56|30947.56|30951.86|30951.86|30947.56|30947.56|0
1607593520000|2020-12-10 09:45:20|30943.25|30943.25|30947.56|30947.56|30947.56|30947.56|30938.94|30938.94|0
1607593530000|2020-12-10 09:45:30|30949.33|30949.33|30949.33|30949.33|30949.33|30949.33|30949.33|30949.33|0
1607593540000|2020-12-10 09:45:40|30945.03|30945.03|30945.03|30945.03|30945.03|30945.03|30945.03|30945.03|0
1607593550000|2020-12-10 09:45:50|30949.33|30949.33|30952.89|30952.89|30952.89|30952.89|30949.33|30949.33|0
1607593560000|2020-12-10 09:46:00|30948.58|30948.58|30948.58|30948.58|30948.58|30948.58|30948.58|30948.58|0
1607593570000|2020-12-10 09:46:10|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|0
1607593580000|2020-12-10 09:46:20|30954.66|30954.66|30967.58|30967.58|30967.58|30967.58|30954.66|30954.66|0
1607593590000|2020-12-10 09:46:30|30963.28|30963.28|30954.66|30954.66|30963.28|30963.28|30954.66|30954.66|0
1607593600000|2020-12-10 09:46:40|30950.36|30950.36|30950.36|30950.36|30950.36|30950.36|30950.36|30950.36|0
1607593610000|2020-12-10 09:46:50|30958.97|30958.97|30954.66|30954.66|30958.97|30958.97|30954.66|30954.66|0
1607593620000|2020-12-10 09:47:00|30958.97|30958.97|30963.28|30963.28|30963.28|30963.28|30954.66|30954.66|0
1607593630000|2020-12-10 09:47:10|30954.66|30954.66|30954.66|30954.66|30954.66|30954.66|30954.66|30954.66|0
1607593660000|2020-12-10 09:47:40|30960|30960|30964.3|30964.3|30964.3|30964.3|30960|30960|0
1607593680000|2020-12-10 09:48:00|30972.92|30972.92|30964.3|30964.3|30972.92|30972.92|30964.3|30964.3|0
1607593710000|2020-12-10 09:48:30|30960.75|30960.75|30960.75|30960.75|30960.75|30960.75|30960.75|30960.75|0
1607593720000|2020-12-10 09:48:40|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|30947.83|30947.83|0
1607593730000|2020-12-10 09:48:50|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|0
1607593740000|2020-12-10 09:49:00|30952.14|30952.14|30947.83|30947.83|30952.14|30952.14|30947.83|30947.83|0
1607593750000|2020-12-10 09:49:10|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|30952.14|0
1607593760000|2020-12-10 09:49:20|30960.75|30960.75|30960.75|30960.75|30960.75|30960.75|30960.75|30960.75|0
1607593770000|2020-12-10 09:49:30|30956.44|30956.44|30952.14|30952.14|30956.44|30956.44|30952.14|30952.14|0
1607593780000|2020-12-10 09:49:40|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|0
1607593800000|2020-12-10 09:50:00|30944.27|30944.27|30944.27|30944.27|30944.27|30944.27|30944.27|30944.27|0
1607593830000|2020-12-10 09:50:30|30939.97|30939.97|30935.66|30935.66|30939.97|30939.97|30935.66|30935.66|0
1607593860000|2020-12-10 09:51:00|30931.36|30931.36|30931.36|30931.36|30931.36|30931.36|30931.36|30931.36|0
1607593880000|2020-12-10 09:51:20|30935.66|30935.66|30927.05|30927.05|30935.66|30935.66|30927.05|30927.05|0
1607593890000|2020-12-10 09:51:30|30931.36|30931.36|30931.36|30931.36|30931.36|30931.36|30931.36|30931.36|0
1607593900000|2020-12-10 09:51:40|30927.05|30927.05|30931.36|30931.36|30931.36|30931.36|30927.05|30927.05|0
1607593910000|2020-12-10 09:51:50|30922.74|30922.74|30918.44|30918.44|30922.74|30922.74|30918.44|30918.44|0
1607593920000|2020-12-10 09:52:00|30916.66|30916.66|30920.97|30920.97|30922.74|30922.74|30916.66|30916.66|0
1607593930000|2020-12-10 09:52:10|30916.66|30916.66|30912.35|30912.35|30916.66|30916.66|30912.35|30912.35|0
1607593940000|2020-12-10 09:52:20|30920.97|30920.97|30920.97|30920.97|30920.97|30920.97|30920.97|30920.97|0
1607593950000|2020-12-10 09:52:30|30916.66|30916.66|30916.66|30916.66|30916.66|30916.66|30916.66|30916.66|0
1607593980000|2020-12-10 09:53:00|30925.27|30925.27|30925.27|30925.27|30925.27|30925.27|30925.27|30925.27|0
1607593990000|2020-12-10 09:53:10|30920.97|30920.97|30920.97|30920.97|30920.97|30920.97|30920.97|30920.97|0
1607594030000|2020-12-10 09:53:50|30925.27|30925.27|30929.58|30929.58|30929.58|30929.58|30920.97|30920.97|0
1607594040000|2020-12-10 09:54:00|30925.27|30925.27|30929.58|30929.58|30929.58|30929.58|30925.27|30925.27|0
1607594050000|2020-12-10 09:54:10|30933.88|30933.88|30933.88|30933.88|30933.88|30933.88|30933.88|30933.88|0
1607594060000|2020-12-10 09:54:20|30937.44|30937.44|30937.44|30937.44|30939.22|30939.22|30937.44|30937.44|0
1607594070000|2020-12-10 09:54:30|30935.66|30935.66|30939.97|30939.97|30939.97|30939.97|30935.66|30935.66|0
1607594100000|2020-12-10 09:55:00|30938.19|30938.19|30930.33|30930.33|30938.19|30938.19|30930.33|30930.33|0
1607594110000|2020-12-10 09:55:10|30926.02|30926.02|30926.02|30926.02|30926.02|30926.02|30926.02|30926.02|0
1607594120000|2020-12-10 09:55:20|30929.58|30929.58|30929.58|30929.58|30929.58|30929.58|30929.58|30929.58|0
1607594130000|2020-12-10 09:55:30|30927.8|30927.8|30927.8|30927.8|30927.8|30927.8|30927.8|30927.8|0
1607594140000|2020-12-10 09:55:40|30931.36|30931.36|30934.91|30934.91|30934.91|30934.91|30931.36|30931.36|0
1607594150000|2020-12-10 09:55:50|30939.22|30939.22|30936.69|30936.69|30940.99|30940.99|30936.69|30936.69|0
1607594160000|2020-12-10 09:56:00|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|0
1607594170000|2020-12-10 09:56:10|30949.61|30949.61|30961.77|30961.77|30961.77|30961.77|30949.61|30949.61|0
1607594180000|2020-12-10 09:56:20|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|0
1607594190000|2020-12-10 09:56:30|30967.86|30967.86|30967.86|30967.86|30967.86|30967.86|30967.86|30967.86|0
1607594200000|2020-12-10 09:56:40|30959.25|30959.25|30959.25|30959.25|30961.02|30961.02|30959.25|30959.25|0
1607594210000|2020-12-10 09:56:50|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|0
1607594220000|2020-12-10 09:57:00|30967.86|30967.86|30967.86|30967.86|30967.86|30967.86|30963.55|30963.55|0
1607594230000|2020-12-10 09:57:10|30963.55|30963.55|30963.55|30963.55|30967.86|30967.86|30963.55|30963.55|0
1607594240000|2020-12-10 09:57:20|30960|30960|30960|30960|30960|30960|30960|30960|0
1607594250000|2020-12-10 09:57:30|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|0
1607594260000|2020-12-10 09:57:40|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|0
1607594270000|2020-12-10 09:57:50|30953.16|30953.16|30957.47|30957.47|30957.47|30957.47|30953.16|30953.16|0
1607594280000|2020-12-10 09:58:00|30953.16|30953.16|30953.16|30953.16|30953.16|30953.16|30953.16|30953.16|0
1607594300000|2020-12-10 09:58:20|30957.47|30957.47|30957.47|30957.47|30957.47|30957.47|30957.47|30957.47|0
1607594340000|2020-12-10 09:59:00|30953.16|30953.16|30953.16|30953.16|30953.16|30953.16|30953.16|30953.16|0
1607594350000|2020-12-10 09:59:10|30948.86|30948.86|30948.86|30948.86|30948.86|30948.86|30948.86|30948.86|0
1607594360000|2020-12-10 09:59:20|30970.39|30970.39|30966.08|30966.08|30970.39|30970.39|30966.08|30966.08|0
1607594370000|2020-12-10 09:59:30|30961.77|30961.77|30961.77|30961.77|30961.77|30961.77|30961.77|30961.77|0
1607594400000|2020-12-10 10:00:00|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|0
1607594410000|2020-12-10 10:00:10|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|0
1607594440000|2020-12-10 10:00:40|30985.08|30985.08|30985.08|30985.08|30985.08|30985.08|30985.08|30985.08|0
1607594450000|2020-12-10 10:00:50|30980.78|30980.78|30972.16|30972.16|30980.78|30980.78|30972.16|30972.16|0
1607594480000|2020-12-10 10:01:20|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|0
1607594490000|2020-12-10 10:01:30|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|0
1607594520000|2020-12-10 10:02:00|30992.95|30992.95|30992.95|30992.95|30992.95|30992.95|30992.95|30992.95|0
1607594550000|2020-12-10 10:02:30|31001.56|31001.56|31001.56|31001.56|31001.56|31001.56|31001.56|31001.56|0
1607594580000|2020-12-10 10:03:00|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|0
1607594600000|2020-12-10 10:03:20|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|0
1607594630000|2020-12-10 10:03:50|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607594650000|2020-12-10 10:04:10|31022.34|31022.34|31013.73|31013.73|31022.34|31022.34|31013.73|31013.73|0
1607594670000|2020-12-10 10:04:30|31011.95|31011.95|30997.25|30997.25|31011.95|31011.95|30997.25|30997.25|0
1607594690000|2020-12-10 10:04:50|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|0
1607594700000|2020-12-10 10:05:00|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|0
1607594710000|2020-12-10 10:05:10|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|0
1607594740000|2020-12-10 10:05:40|30985.08|30985.08|30985.08|30985.08|30985.08|30985.08|30985.08|30985.08|0
1607594750000|2020-12-10 10:05:50|30976.47|30976.47|30976.47|30976.47|30985.08|30985.08|30976.47|30976.47|0
1607594760000|2020-12-10 10:06:00|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|30976.47|30976.47|0
1607594770000|2020-12-10 10:06:10|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|0
1607594780000|2020-12-10 10:06:20|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|0
1607594790000|2020-12-10 10:06:30|30972.16|30972.16|30976.47|30976.47|30976.47|30976.47|30972.16|30972.16|0
1607594800000|2020-12-10 10:06:40|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|0
1607594830000|2020-12-10 10:07:10|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|0
1607594860000|2020-12-10 10:07:40|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|30972.16|0
1607594890000|2020-12-10 10:08:10|30976.47|30976.47|30974.69|30974.69|30976.47|30976.47|30974.69|30974.69|0
1607594950000|2020-12-10 10:09:10|30970.39|30970.39|30970.39|30970.39|30970.39|30970.39|30970.39|30970.39|0
1607594980000|2020-12-10 10:09:40|30983.31|30983.31|30983.31|30983.31|30983.31|30983.31|30983.31|30983.31|0
1607594990000|2020-12-10 10:09:50|30987.61|30987.61|30987.61|30987.61|30987.61|30987.61|30987.61|30987.61|0
1607595000000|2020-12-10 10:10:00|30991.17|30991.17|30991.17|30991.17|30991.17|30991.17|30991.17|30991.17|0
1607595030000|2020-12-10 10:10:30|31004.09|31004.09|31004.09|31004.09|31004.09|31004.09|31004.09|31004.09|0
1607595050000|2020-12-10 10:10:50|31008.39|31008.39|31008.39|31008.39|31008.39|31008.39|31008.39|31008.39|0
1607595060000|2020-12-10 10:11:00|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607595070000|2020-12-10 10:11:10|31014.48|31014.48|31010.17|31010.17|31014.48|31014.48|31010.17|31010.17|0
1607595090000|2020-12-10 10:11:30|31018.78|31018.78|31023.09|31023.09|31023.09|31023.09|31018.78|31018.78|0
1607595110000|2020-12-10 10:11:50|31018.78|31018.78|31018.78|31018.78|31018.78|31018.78|31018.78|31018.78|0
1607595140000|2020-12-10 10:12:20|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|0
1607595150000|2020-12-10 10:12:30|31005.86|31005.86|31010.17|31010.17|31010.17|31010.17|31005.86|31005.86|0
1607595210000|2020-12-10 10:13:30|31011.95|31011.95|31007.64|31007.64|31011.95|31011.95|31007.64|31007.64|0
1607595220000|2020-12-10 10:13:40|31011.95|31011.95|31007.64|31007.64|31011.95|31011.95|31007.64|31007.64|0
1607595230000|2020-12-10 10:13:50|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|0
1607595260000|2020-12-10 10:14:20|31007.64|31007.64|31003.34|31003.34|31007.64|31007.64|31003.34|31003.34|0
1607595320000|2020-12-10 10:15:20|30999.03|30999.03|30994.72|30994.72|30999.03|30999.03|30994.72|30994.72|0
1607595400000|2020-12-10 10:16:40|30999.03|30999.03|30999.03|30999.03|30999.03|30999.03|30999.03|30999.03|0
1607595410000|2020-12-10 10:16:50|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|0
1607595420000|2020-12-10 10:17:00|30990.42|30990.42|30986.86|30986.86|30990.42|30990.42|30986.86|30986.86|0
1607595440000|2020-12-10 10:17:20|30991.17|30991.17|30991.17|30991.17|30991.17|30991.17|30991.17|30991.17|0
1607595460000|2020-12-10 10:17:40|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|30986.86|0
1607595470000|2020-12-10 10:17:50|30991.17|30991.17|30986.86|30986.86|30991.17|30991.17|30986.86|30986.86|0
1607595480000|2020-12-10 10:18:00|30982.55|30982.55|30984.33|30984.33|30984.33|30984.33|30982.55|30982.55|0
1607595530000|2020-12-10 10:18:50|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|0
1607595540000|2020-12-10 10:19:00|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|0
1607595560000|2020-12-10 10:19:20|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30984.33|30984.33|0
1607595570000|2020-12-10 10:19:30|30990.42|30990.42|30986.11|30986.11|30990.42|30990.42|30986.11|30986.11|0
1607595600000|2020-12-10 10:20:00|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30986.11|30986.11|0
1607595620000|2020-12-10 10:20:20|30999.03|30999.03|30999.03|30999.03|30999.03|30999.03|30999.03|30999.03|0
1607595650000|2020-12-10 10:20:50|31003.34|31003.34|31003.34|31003.34|31003.34|31003.34|31003.34|31003.34|0
1607595660000|2020-12-10 10:21:00|30999.03|30999.03|31003.34|31003.34|31003.34|31003.34|30999.03|30999.03|0
1607595720000|2020-12-10 10:22:00|30994.72|30994.72|30990.42|30990.42|30994.72|30994.72|30990.42|30990.42|0
1607595760000|2020-12-10 10:22:40|30999.03|30999.03|30994.72|30994.72|30999.03|30999.03|30994.72|30994.72|0
1607595780000|2020-12-10 10:23:00|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|0
1607595790000|2020-12-10 10:23:10|30994.72|30994.72|30990.42|30990.42|30994.72|30994.72|30990.42|30990.42|0
1607595840000|2020-12-10 10:24:00|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|0
1607595860000|2020-12-10 10:24:20|30993.97|30993.97|31006.89|31006.89|31006.89|31006.89|30993.97|30993.97|0
1607595870000|2020-12-10 10:24:30|30998.28|30998.28|31006.89|31006.89|31006.89|31006.89|30998.28|30998.28|0
1607595930000|2020-12-10 10:25:30|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607595940000|2020-12-10 10:25:40|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607595950000|2020-12-10 10:25:50|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607595960000|2020-12-10 10:26:00|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|0
1607596000000|2020-12-10 10:26:40|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607596010000|2020-12-10 10:26:50|31004.36|31004.36|31000.05|31000.05|31004.36|31004.36|31000.05|31000.05|0
1607596020000|2020-12-10 10:27:00|31003.61|31003.61|31007.92|31007.92|31016.53|31016.53|31003.61|31003.61|0
1607596030000|2020-12-10 10:27:10|31016.53|31016.53|31012.22|31012.22|31016.53|31016.53|31012.22|31012.22|0
1607596040000|2020-12-10 10:27:20|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|0
1607596050000|2020-12-10 10:27:30|31017.55|31017.55|31017.55|31017.55|31017.55|31017.55|31017.55|31017.55|0
1607596060000|2020-12-10 10:27:40|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|0
1607596070000|2020-12-10 10:27:50|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607596080000|2020-12-10 10:28:00|31032.25|31032.25|31027.94|31027.94|31032.25|31032.25|31027.94|31027.94|0
1607596100000|2020-12-10 10:28:20|31036.56|31036.56|31049.48|31049.48|31049.48|31049.48|31036.56|31036.56|0
1607596130000|2020-12-10 10:28:50|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|0
1607596170000|2020-12-10 10:29:30|31053.78|31053.78|31058.09|31058.09|31058.09|31058.09|31053.78|31053.78|0
1607596180000|2020-12-10 10:29:40|31053.78|31053.78|31053.78|31053.78|31053.78|31053.78|31053.78|31053.78|0
1607596190000|2020-12-10 10:29:50|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|0
1607596210000|2020-12-10 10:30:10|31045.17|31045.17|31036.56|31036.56|31045.17|31045.17|31036.56|31036.56|0
1607596230000|2020-12-10 10:30:30|31038.33|31038.33|31038.33|31038.33|31038.33|31038.33|31038.33|31038.33|0
1607596240000|2020-12-10 10:30:40|31040.11|31040.11|31040.11|31040.11|31040.11|31040.11|31040.11|31040.11|0
1607596250000|2020-12-10 10:30:50|31035.81|31035.81|31032.25|31032.25|31035.81|31035.81|31027.94|31027.94|0
1607596260000|2020-12-10 10:31:00|31036.56|31036.56|31049.48|31049.48|31049.48|31049.48|31036.56|31036.56|0
1607596270000|2020-12-10 10:31:10|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|0
1607596300000|2020-12-10 10:31:40|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|0
1607596320000|2020-12-10 10:32:00|31051.25|31051.25|31051.25|31051.25|31051.25|31051.25|31051.25|31051.25|0
1607596330000|2020-12-10 10:32:10|31055.56|31055.56|31055.56|31055.56|31055.56|31055.56|31055.56|31055.56|0
1607596370000|2020-12-10 10:32:50|31063.42|31063.42|31061.64|31061.64|31063.42|31063.42|31061.64|31061.64|0
1607596380000|2020-12-10 10:33:00|31065.95|31065.95|31065.95|31065.95|31065.95|31065.95|31065.95|31065.95|0
1607596410000|2020-12-10 10:33:30|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|0
1607596430000|2020-12-10 10:33:50|31072.03|31072.03|31072.03|31072.03|31072.03|31072.03|31072.03|31072.03|0
1607596440000|2020-12-10 10:34:00|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|0
1607596460000|2020-12-10 10:34:20|31061.64|31061.64|31061.64|31061.64|31061.64|31061.64|31061.64|31061.64|0
1607596520000|2020-12-10 10:35:20|31067.73|31067.73|31072.03|31072.03|31072.03|31072.03|31067.73|31067.73|0
1607596530000|2020-12-10 10:35:30|31061.64|31061.64|31065.95|31065.95|31065.95|31065.95|31061.64|31061.64|0
1607596540000|2020-12-10 10:35:40|31064.17|31064.17|31064.17|31064.17|31064.17|31064.17|31064.17|31064.17|0
1607596560000|2020-12-10 10:36:00|31068.48|31068.48|31068.48|31068.48|31068.48|31068.48|31068.48|31068.48|0
1607596570000|2020-12-10 10:36:10|31064.17|31064.17|31059.87|31059.87|31064.17|31064.17|31059.87|31059.87|0
1607596580000|2020-12-10 10:36:20|31064.17|31064.17|31067.73|31067.73|31067.73|31067.73|31064.17|31064.17|0
1607596610000|2020-12-10 10:36:50|31069.51|31069.51|31069.51|31069.51|31069.51|31069.51|31069.51|31069.51|0
1607596660000|2020-12-10 10:37:40|31065.2|31065.2|31063.42|31063.42|31065.2|31065.2|31063.42|31063.42|0
1607596700000|2020-12-10 10:38:20|31067.73|31067.73|31072.03|31072.03|31072.03|31072.03|31067.73|31067.73|0
1607596710000|2020-12-10 10:38:30|31073.81|31073.81|31073.81|31073.81|31073.81|31073.81|31073.81|31073.81|0
1607596720000|2020-12-10 10:38:40|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|31070.26|0
1607596730000|2020-12-10 10:38:50|31068.48|31068.48|31066.7|31066.7|31068.48|31068.48|31066.7|31066.7|0
1607596740000|2020-12-10 10:39:00|31077.09|31077.09|31077.09|31077.09|31077.09|31077.09|31077.09|31077.09|0
1607596760000|2020-12-10 10:39:20|31072.79|31072.79|31072.79|31072.79|31072.79|31072.79|31072.79|31072.79|0
1607596800000|2020-12-10 10:40:00|31068.48|31068.48|31068.48|31068.48|31068.48|31068.48|31068.48|31068.48|0
1607596820000|2020-12-10 10:40:20|31077.09|31077.09|31076.34|31076.34|31089.26|31089.26|31076.34|31076.34|0
1607596830000|2020-12-10 10:40:30|31067.73|31067.73|31067.73|31067.73|31067.73|31067.73|31067.73|31067.73|0
1607596850000|2020-12-10 10:40:50|31072.03|31072.03|31068.48|31068.48|31072.03|31072.03|31068.48|31068.48|0
1607596860000|2020-12-10 10:41:00|31070.26|31070.26|31072.03|31072.03|31072.03|31072.03|31067.73|31067.73|0
1607596870000|2020-12-10 10:41:10|31067.73|31067.73|31063.42|31063.42|31067.73|31067.73|31063.42|31063.42|0
1607596890000|2020-12-10 10:41:30|31067.73|31067.73|31063.42|31063.42|31067.73|31067.73|31063.42|31063.42|0
1607596920000|2020-12-10 10:42:00|31067.73|31067.73|31059.12|31059.12|31067.73|31067.73|31059.12|31059.12|0
1607596940000|2020-12-10 10:42:20|31050.5|31050.5|31050.5|31050.5|31050.5|31050.5|31050.5|31050.5|0
1607596950000|2020-12-10 10:42:30|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|0
1607596970000|2020-12-10 10:42:50|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|0
1607596980000|2020-12-10 10:43:00|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|0
1607597000000|2020-12-10 10:43:20|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|0
1607597030000|2020-12-10 10:43:50|31040.11|31040.11|31040.11|31040.11|31040.11|31040.11|31040.11|31040.11|0
1607597040000|2020-12-10 10:44:00|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|0
1607597050000|2020-12-10 10:44:10|31036.56|31036.56|31027.94|31027.94|31036.56|31036.56|31027.94|31027.94|0
1607597070000|2020-12-10 10:44:30|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|0
1607597080000|2020-12-10 10:44:40|31024.39|31024.39|31020.08|31020.08|31024.39|31024.39|31020.08|31020.08|0
1607597100000|2020-12-10 10:45:00|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|0
1607597110000|2020-12-10 10:45:10|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|0
1607597120000|2020-12-10 10:45:20|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|0
1607597140000|2020-12-10 10:45:40|31028.7|31028.7|31020.08|31020.08|31028.7|31028.7|31020.08|31020.08|0
1607597150000|2020-12-10 10:45:50|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|0
1607597160000|2020-12-10 10:46:00|31020.08|31020.08|31018.31|31018.31|31020.08|31020.08|31018.31|31018.31|0
1607597210000|2020-12-10 10:46:50|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|0
1607597220000|2020-12-10 10:47:00|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|0
1607597240000|2020-12-10 10:47:20|31012.22|31012.22|31007.92|31007.92|31012.22|31012.22|31007.92|31007.92|0
1607597290000|2020-12-10 10:48:10|31003.61|31003.61|31003.61|31003.61|31003.61|31003.61|31003.61|31003.61|0
1607597300000|2020-12-10 10:48:20|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|0
1607597320000|2020-12-10 10:48:40|31003.61|31003.61|31003.61|31003.61|31003.61|31003.61|31003.61|31003.61|0
1607597340000|2020-12-10 10:49:00|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607597380000|2020-12-10 10:49:40|31020.84|31020.84|31020.84|31020.84|31020.84|31020.84|31020.84|31020.84|0
1607597420000|2020-12-10 10:50:20|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|0
1607597490000|2020-12-10 10:51:30|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|0
1607597520000|2020-12-10 10:52:00|31010.44|31010.44|31016.53|31016.53|31016.53|31016.53|31010.44|31010.44|0
1607597540000|2020-12-10 10:52:20|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607597630000|2020-12-10 10:53:50|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|0
1607597640000|2020-12-10 10:54:00|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|0
1607597650000|2020-12-10 10:54:10|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607597680000|2020-12-10 10:54:40|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|0
1607597710000|2020-12-10 10:55:10|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607597720000|2020-12-10 10:55:20|31010.44|31010.44|31004.36|31004.36|31010.44|31010.44|31004.36|31004.36|0
1607597730000|2020-12-10 10:55:30|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|0
1607597740000|2020-12-10 10:55:40|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|0
1607597750000|2020-12-10 10:55:50|30987.14|30987.14|30983.58|30983.58|30987.14|30987.14|30983.58|30983.58|0
1607597760000|2020-12-10 10:56:00|30987.89|30987.89|30987.89|30987.89|30987.89|30987.89|30987.89|30987.89|0
1607597770000|2020-12-10 10:56:10|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|0
1607597790000|2020-12-10 10:56:30|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|0
1607597800000|2020-12-10 10:56:40|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|0
1607597810000|2020-12-10 10:56:50|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607597820000|2020-12-10 10:57:00|30995.75|30995.75|30995.75|30995.75|31000.05|31000.05|30995.75|30995.75|0
1607597830000|2020-12-10 10:57:10|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607597840000|2020-12-10 10:57:20|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607597850000|2020-12-10 10:57:30|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607597900000|2020-12-10 10:58:20|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|0
1607597940000|2020-12-10 10:59:00|31001.83|31001.83|31001.83|31001.83|31001.83|31001.83|31001.83|31001.83|0
1607597950000|2020-12-10 10:59:10|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|0
1607597990000|2020-12-10 10:59:50|31004.36|31004.36|31000.05|31000.05|31004.36|31004.36|31000.05|31000.05|0
1607598000000|2020-12-10 11:00:00|30998.28|30998.28|30989.66|30989.66|30998.28|30998.28|30989.66|30989.66|0
1607598030000|2020-12-10 11:00:30|30987.89|30987.89|30987.89|30987.89|30987.89|30987.89|30987.89|30987.89|0
1607598040000|2020-12-10 11:00:40|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|0
1607598060000|2020-12-10 11:01:00|30996.5|30996.5|30987.89|30987.89|30996.5|30996.5|30987.89|30987.89|0
1607598070000|2020-12-10 11:01:10|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|0
1607598100000|2020-12-10 11:01:40|30981.8|30981.8|30981.8|30981.8|30981.8|30981.8|30981.8|30981.8|0
1607598110000|2020-12-10 11:01:50|30973.19|30973.19|30977.5|30977.5|30977.5|30977.5|30973.19|30973.19|0
1607598120000|2020-12-10 11:02:00|30975.72|30975.72|30979.27|30979.27|30979.27|30979.27|30975.72|30975.72|0
1607598140000|2020-12-10 11:02:20|30987.89|30987.89|30989.66|30989.66|30989.66|30989.66|30987.89|30987.89|0
1607598170000|2020-12-10 11:02:50|30985.36|30985.36|30998.55|30998.55|30998.55|30998.55|30985.36|30985.36|0
1607598180000|2020-12-10 11:03:00|30995|30995|30999.3|30999.3|30999.3|30999.3|30995|30995|0
1607598200000|2020-12-10 11:03:20|31001.08|31001.08|30996.77|30996.77|31001.08|31001.08|30996.77|30996.77|0
1607598220000|2020-12-10 11:03:40|31001.08|31001.08|30996.77|30996.77|31001.08|31001.08|30996.77|30996.77|0
1607598230000|2020-12-10 11:03:50|30998.55|30998.55|30998.55|30998.55|30998.55|30998.55|30998.55|30998.55|0
1607598240000|2020-12-10 11:04:00|31002.86|31002.86|31007.16|31007.16|31007.16|31007.16|31002.86|31002.86|0
1607598270000|2020-12-10 11:04:30|31011.47|31011.47|31011.47|31011.47|31011.47|31011.47|31011.47|31011.47|0
1607598290000|2020-12-10 11:04:50|31009.69|31009.69|31009.69|31009.69|31009.69|31009.69|31009.69|31009.69|0
1607598300000|2020-12-10 11:05:00|31013.25|31013.25|31021.86|31021.86|31021.86|31021.86|31013.25|31013.25|0
1607598320000|2020-12-10 11:05:20|31025.42|31025.42|31025.42|31025.42|31025.42|31025.42|31025.42|31025.42|0
1607598330000|2020-12-10 11:05:30|31023.64|31023.64|31018.31|31018.31|31023.64|31023.64|31018.31|31018.31|0
1607598340000|2020-12-10 11:05:40|31014|31014|31014|31014|31014|31014|31014|31014|0
1607598350000|2020-12-10 11:05:50|31012.22|31012.22|31006.89|31006.89|31012.22|31012.22|31006.89|31006.89|0
1607598370000|2020-12-10 11:06:10|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|0
1607598380000|2020-12-10 11:06:20|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|0
1607598420000|2020-12-10 11:07:00|31002.58|31002.58|31002.58|31002.58|31006.89|31006.89|31002.58|31002.58|0
1607598430000|2020-12-10 11:07:10|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|0
1607598480000|2020-12-10 11:08:00|31010.44|31010.44|31019.06|31019.06|31019.06|31019.06|31010.44|31010.44|0
1607598520000|2020-12-10 11:08:40|31020.84|31020.84|31020.84|31020.84|31020.84|31020.84|31020.84|31020.84|0
1607598540000|2020-12-10 11:09:00|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|0
1607598580000|2020-12-10 11:09:40|31020.84|31020.84|31016.53|31016.53|31020.84|31020.84|31016.53|31016.53|0
1607598650000|2020-12-10 11:10:50|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607598720000|2020-12-10 11:12:00|31003.61|31003.61|30999.3|30999.3|31003.61|31003.61|30999.3|30999.3|0
1607598730000|2020-12-10 11:12:10|30995|30995|30995|30995|30995|30995|30995|30995|0
1607598810000|2020-12-10 11:13:30|30999.3|30999.3|30995|30995|30999.3|30999.3|30995|30995|0
1607598820000|2020-12-10 11:13:40|30993.22|30993.22|30983.58|30983.58|30993.22|30993.22|30983.58|30983.58|0
1607598860000|2020-12-10 11:14:20|30979.27|30979.27|30979.27|30979.27|30979.27|30979.27|30979.27|30979.27|0
1607598870000|2020-12-10 11:14:30|30974.97|30974.97|30974.97|30974.97|30974.97|30974.97|30974.97|30974.97|0
1607598940000|2020-12-10 11:15:40|30976.75|30976.75|30959.52|30959.52|30976.75|30976.75|30959.52|30959.52|0
1607598960000|2020-12-10 11:16:00|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|0
1607598980000|2020-12-10 11:16:20|30955.97|30955.97|30955.97|30955.97|30955.97|30955.97|30955.97|30955.97|0
1607598990000|2020-12-10 11:16:30|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|0
1607599000000|2020-12-10 11:16:40|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|0
1607599020000|2020-12-10 11:17:00|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|0
1607599030000|2020-12-10 11:17:10|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|0
1607599050000|2020-12-10 11:17:30|30964.58|30964.58|30962.8|30962.8|30964.58|30964.58|30962.8|30962.8|0
1607599060000|2020-12-10 11:17:40|30961.02|30961.02|30961.02|30961.02|30961.02|30961.02|30961.02|30961.02|0
1607599070000|2020-12-10 11:17:50|30956.72|30956.72|30956.72|30956.72|30956.72|30956.72|30956.72|30956.72|0
1607599090000|2020-12-10 11:18:10|30952.41|30952.41|30952.41|30952.41|30954.19|30954.19|30952.41|30952.41|0
1607599150000|2020-12-10 11:19:10|30961.02|30961.02|30961.02|30961.02|30961.02|30961.02|30961.02|30961.02|0
1607599160000|2020-12-10 11:19:20|30965.33|30965.33|30965.33|30965.33|30965.33|30965.33|30965.33|30965.33|0
1607599200000|2020-12-10 11:20:00|30969.64|30969.64|30969.64|30969.64|30969.64|30969.64|30969.64|30969.64|0
1607599260000|2020-12-10 11:21:00|30978.25|30978.25|30973.94|30973.94|30978.25|30978.25|30973.94|30973.94|0
1607599270000|2020-12-10 11:21:10|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|0
1607599300000|2020-12-10 11:21:40|30979.27|30979.27|30979.27|30979.27|30979.27|30979.27|30979.27|30979.27|0
1607599310000|2020-12-10 11:21:50|30983.58|30983.58|30996.5|30996.5|30996.5|30996.5|30983.58|30983.58|0
1607599320000|2020-12-10 11:22:00|31005.11|31005.11|31005.11|31005.11|31005.11|31005.11|31005.11|31005.11|0
1607599330000|2020-12-10 11:22:10|31006.89|31006.89|31010.44|31010.44|31010.44|31010.44|31006.89|31006.89|0
1607599350000|2020-12-10 11:22:30|31014.75|31014.75|31010.44|31010.44|31014.75|31014.75|31010.44|31010.44|0
1607599370000|2020-12-10 11:22:50|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|0
1607599380000|2020-12-10 11:23:00|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|0
1607599390000|2020-12-10 11:23:10|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|31007.92|0
1607599400000|2020-12-10 11:23:20|31012.22|31012.22|31007.92|31007.92|31012.22|31012.22|31007.92|31007.92|0
1607599420000|2020-12-10 11:23:40|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607599440000|2020-12-10 11:24:00|31014|31014|31014|31014|31014|31014|31014|31014|0
1607599490000|2020-12-10 11:24:50|31017.55|31017.55|31017.55|31017.55|31017.55|31017.55|31017.55|31017.55|0
1607599520000|2020-12-10 11:25:20|31019.33|31019.33|31019.33|31019.33|31021.11|31021.11|31017.55|31017.55|0
1607599530000|2020-12-10 11:25:30|31015.03|31015.03|31015.03|31015.03|31015.03|31015.03|31015.03|31015.03|0
1607599560000|2020-12-10 11:26:00|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|0
1607599580000|2020-12-10 11:26:20|31017.55|31017.55|31019.33|31019.33|31019.33|31019.33|31015.78|31015.78|0
1607599610000|2020-12-10 11:26:50|31015.03|31015.03|31015.03|31015.03|31015.03|31015.03|31015.03|31015.03|0
1607599620000|2020-12-10 11:27:00|31016.8|31016.8|31022.89|31022.89|31022.89|31022.89|31016.8|31016.8|0
1607599640000|2020-12-10 11:27:20|31024.66|31024.66|31026.44|31026.44|31026.44|31026.44|31024.66|31024.66|0
1607599660000|2020-12-10 11:27:40|31030|31030|31030|31030|31038.61|31038.61|31025.69|31025.69|0
1607599670000|2020-12-10 11:27:50|31028.22|31028.22|31028.22|31028.22|31028.22|31028.22|31028.22|31028.22|0
1607599690000|2020-12-10 11:28:10|31026.44|31026.44|31026.44|31026.44|31026.44|31026.44|31026.44|31026.44|0
1607599720000|2020-12-10 11:28:40|31024.66|31024.66|31024.66|31024.66|31024.66|31024.66|31024.66|31024.66|0
1607599730000|2020-12-10 11:28:50|31028.97|31028.97|31024.66|31024.66|31028.97|31028.97|31024.66|31024.66|0
1607599740000|2020-12-10 11:29:00|31021.11|31021.11|31017.55|31017.55|31021.11|31021.11|31017.55|31017.55|0
1607599750000|2020-12-10 11:29:10|31013.25|31013.25|31013.25|31013.25|31013.25|31013.25|31013.25|31013.25|0
1607599760000|2020-12-10 11:29:20|31015.03|31015.03|31013.25|31013.25|31015.03|31015.03|31013.25|31013.25|0
1607599800000|2020-12-10 11:30:00|31008.94|31008.94|31013.25|31013.25|31013.25|31013.25|31008.94|31008.94|0
1607599810000|2020-12-10 11:30:10|31016.8|31016.8|31018.58|31018.58|31018.58|31018.58|31016.8|31016.8|0
1607599820000|2020-12-10 11:30:20|31016.8|31016.8|31015.03|31015.03|31016.8|31016.8|31015.03|31015.03|0
1607599840000|2020-12-10 11:30:40|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|0
1607599870000|2020-12-10 11:31:10|31021.11|31021.11|31019.33|31019.33|31021.11|31021.11|31019.33|31019.33|0
1607599880000|2020-12-10 11:31:20|31021.11|31021.11|31021.11|31021.11|31021.11|31021.11|31021.11|31021.11|0
1607599900000|2020-12-10 11:31:40|31016.8|31016.8|31016.8|31016.8|31016.8|31016.8|31016.8|31016.8|0
1607599920000|2020-12-10 11:32:00|31025.42|31025.42|31021.11|31021.11|31025.42|31025.42|31021.11|31021.11|0
1607599930000|2020-12-10 11:32:10|31012.5|31012.5|31015.03|31015.03|31022.89|31022.89|31012.5|31012.5|0
1607599970000|2020-12-10 11:32:50|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|0
1607599980000|2020-12-10 11:33:00|31023.64|31023.64|31023.64|31023.64|31023.64|31023.64|31023.64|31023.64|0
1607600020000|2020-12-10 11:33:40|31027.94|31027.94|31027.94|31027.94|31027.94|31027.94|31027.94|31027.94|0
1607600080000|2020-12-10 11:34:40|31019.33|31019.33|31023.64|31023.64|31023.64|31023.64|31019.33|31019.33|0
1607600160000|2020-12-10 11:36:00|31025.42|31025.42|31027.19|31027.19|31027.19|31027.19|31025.42|31025.42|0
1607600180000|2020-12-10 11:36:20|31022.89|31022.89|31022.89|31022.89|31022.89|31022.89|31022.89|31022.89|0
1607600190000|2020-12-10 11:36:30|31021.11|31021.11|31025.42|31025.42|31025.42|31025.42|31021.11|31021.11|0
1607600210000|2020-12-10 11:36:50|31021.11|31021.11|31016.8|31016.8|31021.11|31021.11|31016.8|31016.8|0
1607600220000|2020-12-10 11:37:00|31021.11|31021.11|31021.11|31021.11|31021.11|31021.11|31021.11|31021.11|0
1607600230000|2020-12-10 11:37:10|31016.8|31016.8|31016.8|31016.8|31016.8|31016.8|31016.8|31016.8|0
1607600290000|2020-12-10 11:38:10|31021.11|31021.11|31016.8|31016.8|31021.11|31021.11|31016.8|31016.8|0
1607600300000|2020-12-10 11:38:20|31018.58|31018.58|31028.97|31028.97|31028.97|31028.97|31018.58|31018.58|0
1607600320000|2020-12-10 11:38:40|31030.75|31030.75|31030.75|31030.75|31030.75|31030.75|31030.75|31030.75|0
1607600330000|2020-12-10 11:38:50|31032.53|31032.53|31036.83|31036.83|31036.83|31036.83|31032.53|31032.53|0
1607600350000|2020-12-10 11:39:10|31038.61|31038.61|31038.61|31038.61|31038.61|31038.61|31038.61|31038.61|0
1607600370000|2020-12-10 11:39:30|31042.92|31042.92|31042.92|31042.92|31042.92|31042.92|31042.92|31042.92|0
1607600410000|2020-12-10 11:40:10|31044.69|31044.69|31040.39|31040.39|31049|31049|31040.39|31040.39|0
1607600420000|2020-12-10 11:40:20|31042.16|31042.16|31050.78|31050.78|31050.78|31050.78|31042.16|31042.16|0
1607600440000|2020-12-10 11:40:40|31052.55|31052.55|31052.55|31052.55|31052.55|31052.55|31052.55|31052.55|0
1607600460000|2020-12-10 11:41:00|31054.33|31054.33|31054.33|31054.33|31054.33|31054.33|31054.33|31054.33|0
1607600480000|2020-12-10 11:41:20|31058.64|31058.64|31058.64|31058.64|31058.64|31058.64|31058.64|31058.64|0
1607600490000|2020-12-10 11:41:30|31062.94|31062.94|31077.64|31077.64|31077.64|31077.64|31062.94|31062.94|0
1607600500000|2020-12-10 11:41:40|31075.86|31075.86|31075.86|31075.86|31075.86|31075.86|31075.86|31075.86|0
1607600530000|2020-12-10 11:42:10|31071.56|31071.56|31071.56|31071.56|31071.56|31071.56|31071.56|31071.56|0
1607600560000|2020-12-10 11:42:40|31073.33|31073.33|31073.33|31073.33|31073.33|31073.33|31073.33|31073.33|0
1607600570000|2020-12-10 11:42:50|31081.95|31081.95|31081.95|31081.95|31081.95|31081.95|31077.64|31077.64|0
1607600580000|2020-12-10 11:43:00|31077.64|31077.64|31069.03|31069.03|31077.64|31077.64|31069.03|31069.03|0
1607600590000|2020-12-10 11:43:10|31067.25|31067.25|31067.25|31067.25|31067.25|31067.25|31067.25|31067.25|0
1607600620000|2020-12-10 11:43:40|31065.47|31065.47|31065.47|31065.47|31065.47|31065.47|31065.47|31065.47|0
1607600650000|2020-12-10 11:44:10|31061.17|31061.17|31056.86|31056.86|31061.17|31061.17|31056.86|31056.86|0
1607600670000|2020-12-10 11:44:30|31067.25|31067.25|31071.56|31071.56|31071.56|31071.56|31067.25|31067.25|0
1607600680000|2020-12-10 11:44:40|31067.25|31067.25|31067.25|31067.25|31067.25|31067.25|31067.25|31067.25|0
1607600690000|2020-12-10 11:44:50|31069.03|31069.03|31069.03|31069.03|31069.03|31069.03|31069.03|31069.03|0
1607600750000|2020-12-10 11:45:50|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|0
1607600760000|2020-12-10 11:46:00|31075.11|31075.11|31079.42|31079.42|31079.42|31079.42|31075.11|31075.11|0
1607600770000|2020-12-10 11:46:10|31075.11|31075.11|31077.64|31077.64|31079.42|31079.42|31075.11|31075.11|0
1607600780000|2020-12-10 11:46:20|31079.42|31079.42|31079.42|31079.42|31079.42|31079.42|31079.42|31079.42|0
1607600790000|2020-12-10 11:46:30|31077.64|31077.64|31075.11|31075.11|31077.64|31077.64|31073.33|31073.33|0
1607600820000|2020-12-10 11:47:00|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|0
1607600840000|2020-12-10 11:47:20|31069.03|31069.03|31069.03|31069.03|31069.03|31069.03|31069.03|31069.03|0
1607600850000|2020-12-10 11:47:30|31064.72|31064.72|31056.11|31056.11|31064.72|31064.72|31056.11|31056.11|0
1607600860000|2020-12-10 11:47:40|31054.33|31054.33|31049|31049|31054.33|31054.33|31049|31049|0
1607600870000|2020-12-10 11:47:50|31047.22|31047.22|31042.92|31042.92|31049|31049|31042.92|31042.92|0
1607600900000|2020-12-10 11:48:20|31044.69|31044.69|31044.69|31044.69|31044.69|31044.69|31044.69|31044.69|0
1607600910000|2020-12-10 11:48:30|31046.47|31046.47|31052.55|31052.55|31052.55|31052.55|31046.47|31046.47|0
1607600930000|2020-12-10 11:48:50|31048.25|31048.25|31048.25|31048.25|31048.25|31048.25|31048.25|31048.25|0
1607600950000|2020-12-10 11:49:10|31052.55|31052.55|31048.25|31048.25|31052.55|31052.55|31048.25|31048.25|0
1607600970000|2020-12-10 11:49:30|31042.16|31042.16|31043.94|31043.94|31050.78|31050.78|31042.16|31042.16|0
1607600980000|2020-12-10 11:49:40|31048.25|31048.25|31050.78|31050.78|31054.33|31054.33|31043.94|31043.94|0
1607601000000|2020-12-10 11:50:00|31055.08|31055.08|31055.08|31055.08|31055.08|31055.08|31055.08|31055.08|0
1607601020000|2020-12-10 11:50:20|31056.86|31056.86|31048.25|31048.25|31056.86|31056.86|31048.25|31048.25|0
1607601040000|2020-12-10 11:50:40|31043.94|31043.94|31043.94|31043.94|31043.94|31043.94|31043.94|31043.94|0
1607601050000|2020-12-10 11:50:50|31042.16|31042.16|31050.78|31050.78|31050.78|31050.78|31042.16|31042.16|0
1607601060000|2020-12-10 11:51:00|31055.08|31055.08|31052.55|31052.55|31055.08|31055.08|31050.78|31050.78|0
1607601070000|2020-12-10 11:51:10|31056.86|31056.86|31056.86|31056.86|31056.86|31056.86|31056.86|31056.86|0
1607601090000|2020-12-10 11:51:30|31058.64|31058.64|31064.72|31064.72|31064.72|31064.72|31058.64|31058.64|0
1607601100000|2020-12-10 11:51:40|31069.03|31069.03|31060.42|31060.42|31069.03|31069.03|31060.42|31060.42|0
1607601120000|2020-12-10 11:52:00|31062.19|31062.19|31062.19|31062.19|31062.19|31062.19|31062.19|31062.19|0
1607601130000|2020-12-10 11:52:10|31063.97|31063.97|31066.5|31066.5|31070.81|31070.81|31062.19|31062.19|0
1607601140000|2020-12-10 11:52:20|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|31070.81|0
1607601150000|2020-12-10 11:52:30|31074.36|31074.36|31084.75|31084.75|31084.75|31084.75|31074.36|31074.36|0
1607601180000|2020-12-10 11:53:00|31097.67|31097.67|31093.36|31093.36|31097.67|31097.67|31093.36|31093.36|0
1607601210000|2020-12-10 11:53:30|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|0
1607601220000|2020-12-10 11:53:40|31087.28|31087.28|31087.28|31087.28|31087.28|31087.28|31087.28|31087.28|0
1607601250000|2020-12-10 11:54:10|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|0
1607601260000|2020-12-10 11:54:20|31084.75|31084.75|31084.75|31084.75|31084.75|31084.75|31084.75|31084.75|0
1607601270000|2020-12-10 11:54:30|31081.2|31081.2|31084.75|31084.75|31084.75|31084.75|31081.2|31081.2|0
1607601330000|2020-12-10 11:55:30|31076.14|31076.14|31076.14|31076.14|31080.44|31080.44|31076.14|31076.14|0
1607601340000|2020-12-10 11:55:40|31080.44|31080.44|31080.44|31080.44|31080.44|31080.44|31080.44|31080.44|0
1607601360000|2020-12-10 11:56:00|31084.75|31084.75|31080.44|31080.44|31084.75|31084.75|31076.14|31076.14|0
1607601390000|2020-12-10 11:56:30|31084.75|31084.75|31086.53|31086.53|31086.53|31086.53|31084.75|31084.75|0
1607601400000|2020-12-10 11:56:40|31095.14|31095.14|31109.84|31109.84|31109.84|31109.84|31095.14|31095.14|0
1607601420000|2020-12-10 11:57:00|31139.23|31139.23|31130.62|31130.62|31139.23|31139.23|31130.62|31130.62|0
1607601450000|2020-12-10 11:57:30|31134.92|31134.92|31139.23|31139.23|31139.23|31139.23|31134.92|31134.92|0
1607601460000|2020-12-10 11:57:40|31146.34|31146.34|31154.95|31154.95|31154.95|31154.95|31146.34|31146.34|0
1607601470000|2020-12-10 11:57:50|31159.26|31159.26|31159.26|31159.26|31159.26|31159.26|31159.26|31159.26|0
1607601480000|2020-12-10 11:58:00|31161.04|31161.04|31161.04|31161.04|31161.04|31161.04|31161.04|31161.04|0
1607601490000|2020-12-10 11:58:10|31159.26|31159.26|31176.48|31176.48|31176.48|31176.48|31159.26|31159.26|0
1607601500000|2020-12-10 11:58:20|31178.26|31178.26|31161.04|31161.04|31178.26|31178.26|31161.04|31161.04|0
1607601510000|2020-12-10 11:58:30|31152.42|31152.42|31143.81|31143.81|31152.42|31152.42|31143.81|31143.81|0
1607601520000|2020-12-10 11:58:40|31148.12|31148.12|31148.12|31148.12|31148.12|31148.12|31148.12|31148.12|0
1607601540000|2020-12-10 11:59:00|31152.42|31152.42|31148.12|31148.12|31152.42|31152.42|31148.12|31148.12|0
1607601550000|2020-12-10 11:59:10|31152.42|31152.42|31152.42|31152.42|31152.42|31152.42|31152.42|31152.42|0
1607601570000|2020-12-10 11:59:30|31154.2|31154.2|31155.98|31155.98|31155.98|31155.98|31154.2|31154.2|0
1607601580000|2020-12-10 11:59:40|31151.67|31151.67|31143.06|31143.06|31151.67|31151.67|31143.06|31143.06|0
1607601590000|2020-12-10 11:59:50|31151.67|31151.67|31147.37|31147.37|31155.98|31155.98|31147.37|31147.37|0
1607601600000|2020-12-10 12:00:00|31143.81|31143.81|31116.95|31116.95|31143.81|31143.81|31116.95|31116.95|0
1607601610000|2020-12-10 12:00:10|31125.56|31125.56|31129.87|31129.87|31129.87|31129.87|31125.56|31125.56|0
1607601620000|2020-12-10 12:00:20|31138.48|31138.48|31142.79|31142.79|31147.09|31147.09|31138.48|31138.48|0
1607601630000|2020-12-10 12:00:30|31147.09|31147.09|31147.09|31147.09|31147.09|31147.09|31147.09|31147.09|0
1607601650000|2020-12-10 12:00:50|31138.48|31138.48|31138.48|31138.48|31138.48|31138.48|31138.48|31138.48|0
1607601660000|2020-12-10 12:01:00|31147.09|31147.09|31147.09|31147.09|31147.09|31147.09|31147.09|31147.09|0
1607601690000|2020-12-10 12:01:30|31138.48|31138.48|31138.48|31138.48|31138.48|31138.48|31138.48|31138.48|0
1607601700000|2020-12-10 12:01:40|31134.92|31134.92|31134.92|31134.92|31134.92|31134.92|31134.92|31134.92|0
1607601720000|2020-12-10 12:02:00|31131.37|31131.37|31127.81|31127.81|31131.37|31131.37|31127.81|31127.81|0
1607601730000|2020-12-10 12:02:10|31129.59|31129.59|31129.59|31129.59|31129.59|31129.59|31129.59|31129.59|0
1607601810000|2020-12-10 12:03:30|31123.51|31123.51|31123.51|31123.51|31123.51|31123.51|31123.51|31123.51|0
1607601820000|2020-12-10 12:03:40|31119.95|31119.95|31121.73|31121.73|31121.73|31121.73|31119.95|31119.95|0
1607601840000|2020-12-10 12:04:00|31117.42|31117.42|31117.42|31117.42|31117.42|31117.42|31117.42|31117.42|0
1607601850000|2020-12-10 12:04:10|31115.65|31115.65|31117.42|31117.42|31117.42|31117.42|31115.65|31115.65|0
1607601880000|2020-12-10 12:04:40|31115.65|31115.65|31093.09|31093.09|31115.65|31115.65|31093.09|31093.09|0
1607601910000|2020-12-10 12:05:10|31094.87|31094.87|31096.64|31096.64|31096.64|31096.64|31094.87|31094.87|0
1607601920000|2020-12-10 12:05:20|31105.26|31105.26|31105.26|31105.26|31105.26|31105.26|31105.26|31105.26|0
1607602000000|2020-12-10 12:06:40|31096.64|31096.64|31093.09|31093.09|31096.64|31096.64|31093.09|31093.09|0
1607602020000|2020-12-10 12:07:00|31091.31|31091.31|31091.31|31091.31|31091.31|31091.31|31091.31|31091.31|0
1607602030000|2020-12-10 12:07:10|31099.92|31099.92|31095.62|31095.62|31099.92|31099.92|31095.62|31095.62|0
1607602120000|2020-12-10 12:08:40|31091.31|31091.31|31085.98|31085.98|31091.31|31091.31|31085.98|31085.98|0
1607602130000|2020-12-10 12:08:50|31087.76|31087.76|31085.98|31085.98|31087.76|31087.76|31085.98|31085.98|0
1607602180000|2020-12-10 12:09:40|31077.37|31077.37|31077.37|31077.37|31077.37|31077.37|31077.37|31077.37|0
1607602190000|2020-12-10 12:09:50|31081.67|31081.67|31081.67|31081.67|31081.67|31081.67|31081.67|31081.67|0
1607602200000|2020-12-10 12:10:00|31083.45|31083.45|31085.23|31085.23|31085.23|31085.23|31083.45|31083.45|0
1607602220000|2020-12-10 12:10:20|31074.84|31074.84|31075.59|31075.59|31077.37|31077.37|31064.45|31064.45|0
1607602270000|2020-12-10 12:11:10|31066.98|31066.98|31066.98|31066.98|31066.98|31066.98|31066.98|31066.98|0
1607602300000|2020-12-10 12:11:40|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|0
1607602340000|2020-12-10 12:12:20|31060.89|31060.89|31054.81|31054.81|31060.89|31060.89|31054.81|31054.81|0
1607602350000|2020-12-10 12:12:30|31050.5|31050.5|31054.81|31054.81|31054.81|31054.81|31050.5|31050.5|0
1607602360000|2020-12-10 12:12:40|31059.12|31059.12|31059.12|31059.12|31059.12|31059.12|31059.12|31059.12|0
1607602400000|2020-12-10 12:13:20|31057.34|31057.34|31057.34|31057.34|31057.34|31057.34|31057.34|31057.34|0
1607602410000|2020-12-10 12:13:30|31059.12|31059.12|31059.12|31059.12|31059.12|31059.12|31059.12|31059.12|0
1607602440000|2020-12-10 12:14:00|31046.2|31046.2|31046.2|31046.2|31046.2|31046.2|31046.2|31046.2|0
1607602480000|2020-12-10 12:14:40|31059.12|31059.12|31054.81|31054.81|31059.12|31059.12|31054.81|31054.81|0
1607602510000|2020-12-10 12:15:10|31059.12|31059.12|31062.67|31062.67|31062.67|31062.67|31059.12|31059.12|0
1607602540000|2020-12-10 12:15:40|31058.36|31058.36|31058.36|31058.36|31058.36|31058.36|31058.36|31058.36|0
1607602550000|2020-12-10 12:15:50|31056.59|31056.59|31047.97|31047.97|31056.59|31056.59|31047.97|31047.97|0
1607602610000|2020-12-10 12:16:50|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|0
1607602660000|2020-12-10 12:17:40|31042.64|31042.64|31038.33|31038.33|31042.64|31042.64|31038.33|31038.33|0
1607602670000|2020-12-10 12:17:50|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31034.78|31034.78|0
1607602750000|2020-12-10 12:19:10|31040.86|31040.86|31040.86|31040.86|31045.17|31045.17|31040.86|31040.86|0
1607602760000|2020-12-10 12:19:20|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|0
1607602770000|2020-12-10 12:19:30|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|0
1607602790000|2020-12-10 12:19:50|31040.86|31040.86|31040.86|31040.86|31040.86|31040.86|31040.86|31040.86|0
1607602830000|2020-12-10 12:20:30|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|0
1607602850000|2020-12-10 12:20:50|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|0
1607602860000|2020-12-10 12:21:00|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607602880000|2020-12-10 12:21:20|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|0
1607602890000|2020-12-10 12:21:30|31022.61|31022.61|31018.31|31018.31|31022.61|31022.61|31018.31|31018.31|0
1607602900000|2020-12-10 12:21:40|31014.75|31014.75|31016.53|31016.53|31018.31|31018.31|31014.75|31014.75|0
1607602910000|2020-12-10 12:21:50|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|0
1607602930000|2020-12-10 12:22:10|31010.44|31010.44|30997.53|30997.53|31010.44|31010.44|30997.53|30997.53|0
1607602950000|2020-12-10 12:22:30|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|0
1607603000000|2020-12-10 12:23:20|30987.14|30987.14|30991.44|30991.44|30991.44|30991.44|30987.14|30987.14|0
1607603010000|2020-12-10 12:23:30|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|0
1607603040000|2020-12-10 12:24:00|30991.44|30991.44|30991.44|30991.44|30991.44|30991.44|30991.44|30991.44|0
1607603050000|2020-12-10 12:24:10|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|30995.75|0
1607603070000|2020-12-10 12:24:30|30997.53|30997.53|30995.75|30995.75|30997.53|30997.53|30995.75|30995.75|0
1607603080000|2020-12-10 12:24:40|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|0
1607603090000|2020-12-10 12:24:50|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|0
1607603100000|2020-12-10 12:25:00|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|0
1607603110000|2020-12-10 12:25:10|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|0
1607603120000|2020-12-10 12:25:20|30996.5|30996.5|30996.5|30996.5|30996.5|30996.5|30996.5|30996.5|0
1607603160000|2020-12-10 12:26:00|30992.19|30992.19|30990.42|30990.42|30992.19|30992.19|30990.42|30990.42|0
1607603170000|2020-12-10 12:26:10|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|30992.19|0
1607603200000|2020-12-10 12:26:40|30987.89|30987.89|30989.66|30989.66|30989.66|30989.66|30987.89|30987.89|0
1607603210000|2020-12-10 12:26:50|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|0
1607603230000|2020-12-10 12:27:10|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|30984.33|0
1607603250000|2020-12-10 12:27:30|30986.11|30986.11|30981.8|30981.8|30986.11|30986.11|30980.03|30980.03|0
1607603260000|2020-12-10 12:27:40|30980.03|30980.03|30981.8|30981.8|30981.8|30981.8|30980.03|30980.03|0
1607603310000|2020-12-10 12:28:30|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|0
1607603330000|2020-12-10 12:28:50|30981.8|30981.8|30981.8|30981.8|30981.8|30981.8|30981.8|30981.8|0
1607603340000|2020-12-10 12:29:00|30983.58|30983.58|30981.8|30981.8|30983.58|30983.58|30981.8|30981.8|0
1607603370000|2020-12-10 12:29:30|30977.5|30977.5|30973.19|30973.19|30977.5|30977.5|30973.19|30973.19|0
1607603380000|2020-12-10 12:29:40|30971.41|30971.41|30973.19|30973.19|30973.19|30973.19|30971.41|30971.41|0
1607603390000|2020-12-10 12:29:50|30971.41|30971.41|30973.19|30973.19|30973.19|30973.19|30971.41|30971.41|0
1607603400000|2020-12-10 12:30:00|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|0
1607603490000|2020-12-10 12:31:30|30964.58|30964.58|30960.27|30960.27|30964.58|30964.58|30960.27|30960.27|0
1607603500000|2020-12-10 12:31:40|30958.49|30958.49|30960.27|30960.27|30960.27|30960.27|30958.49|30958.49|0
1607603530000|2020-12-10 12:32:10|30956.72|30956.72|30958.49|30958.49|30960.27|30960.27|30956.72|30956.72|0
1607603540000|2020-12-10 12:32:20|30962.05|30962.05|30962.05|30962.05|30962.05|30962.05|30962.05|30962.05|0
1607603550000|2020-12-10 12:32:30|30960.27|30960.27|30957.74|30957.74|30960.27|30960.27|30955.97|30955.97|0
1607603560000|2020-12-10 12:32:40|30962.05|30962.05|30962.05|30962.05|30962.05|30962.05|30962.05|30962.05|0
1607603570000|2020-12-10 12:32:50|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|0
1607603580000|2020-12-10 12:33:00|30968.13|30968.13|30972.44|30972.44|30972.44|30972.44|30968.13|30968.13|0
1607603590000|2020-12-10 12:33:10|30968.13|30968.13|30964.58|30964.58|30968.13|30968.13|30964.58|30964.58|0
1607603600000|2020-12-10 12:33:20|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|30966.36|0
1607603620000|2020-12-10 12:33:40|30960.27|30960.27|30960.27|30960.27|30960.27|30960.27|30960.27|30960.27|0
1607603670000|2020-12-10 12:34:30|30955.97|30955.97|30955.97|30955.97|30955.97|30955.97|30955.97|30955.97|0
1607603680000|2020-12-10 12:34:40|30951.66|30951.66|30947.35|30947.35|30951.66|30951.66|30947.35|30947.35|0
1607603720000|2020-12-10 12:35:20|30951.66|30951.66|30951.66|30951.66|30951.66|30951.66|30951.66|30951.66|0
1607603750000|2020-12-10 12:35:50|30949.88|30949.88|30951.66|30951.66|30951.66|30951.66|30949.88|30949.88|0
1607603770000|2020-12-10 12:36:10|30947.35|30947.35|30947.35|30947.35|30947.35|30947.35|30947.35|30947.35|0
1607603790000|2020-12-10 12:36:30|30943.05|30943.05|30943.05|30943.05|30943.05|30943.05|30943.05|30943.05|0
1607603830000|2020-12-10 12:37:10|30947.35|30947.35|30947.35|30947.35|30947.35|30947.35|30947.35|30947.35|0
1607603850000|2020-12-10 12:37:30|30938.74|30938.74|30938.74|30938.74|30938.74|30938.74|30938.74|30938.74|0
1607603880000|2020-12-10 12:38:00|30943.05|30943.05|30947.35|30947.35|30951.66|30951.66|30943.05|30943.05|0
1607603890000|2020-12-10 12:38:10|30945.58|30945.58|30926.3|30926.3|30945.58|30945.58|30926.3|30926.3|0
1607603910000|2020-12-10 12:38:30|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|0
1607603920000|2020-12-10 12:38:40|30909.07|30909.07|30909.07|30909.07|30909.07|30909.07|30909.07|30909.07|0
1607603940000|2020-12-10 12:39:00|30904.77|30904.77|30910.85|30910.85|30910.85|30910.85|30900.46|30900.46|0
1607603970000|2020-12-10 12:39:30|30915.16|30915.16|30915.16|30915.16|30919.46|30919.46|30915.16|30915.16|0
1607603990000|2020-12-10 12:39:50|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|0
1607604040000|2020-12-10 12:40:40|30906.54|30906.54|30906.54|30906.54|30906.54|30906.54|30906.54|30906.54|0
1607604050000|2020-12-10 12:40:50|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|0
1607604070000|2020-12-10 12:41:10|30901.21|30901.21|30892.6|30892.6|30901.21|30901.21|30892.6|30892.6|0
1607604080000|2020-12-10 12:41:20|30888.29|30888.29|30888.29|30888.29|30888.29|30888.29|30888.29|30888.29|0
1607604090000|2020-12-10 12:41:30|30883.99|30883.99|30892.6|30892.6|30892.6|30892.6|30883.99|30883.99|0
1607604100000|2020-12-10 12:41:40|30888.29|30888.29|30888.29|30888.29|30888.29|30888.29|30888.29|30888.29|0
1607604110000|2020-12-10 12:41:50|30892.6|30892.6|30892.6|30892.6|30892.6|30892.6|30892.6|30892.6|0
1607604120000|2020-12-10 12:42:00|30896.91|30896.91|30902.99|30902.99|30902.99|30902.99|30896.91|30896.91|0
1607604130000|2020-12-10 12:42:10|30904.77|30904.77|30913.38|30913.38|30913.38|30913.38|30904.77|30904.77|0
1607604150000|2020-12-10 12:42:30|30915.16|30915.16|30919.46|30919.46|30919.46|30919.46|30915.16|30915.16|0
1607604160000|2020-12-10 12:42:40|30915.16|30915.16|30915.16|30915.16|30915.16|30915.16|30915.16|30915.16|0
1607604180000|2020-12-10 12:43:00|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|0
1607604200000|2020-12-10 12:43:20|30932.38|30932.38|30932.38|30932.38|30932.38|30932.38|30932.38|30932.38|0
1607604220000|2020-12-10 12:43:40|30934.16|30934.16|30934.16|30934.16|30934.16|30934.16|30934.16|30934.16|0
1607604240000|2020-12-10 12:44:00|30938.47|30938.47|30938.47|30938.47|30938.47|30938.47|30938.47|30938.47|0
1607604250000|2020-12-10 12:44:10|30942.77|30942.77|30942.77|30942.77|30942.77|30942.77|30942.77|30942.77|0
1607604290000|2020-12-10 12:44:50|30944.55|30944.55|30957.47|30957.47|30957.47|30957.47|30944.55|30944.55|0
1607604300000|2020-12-10 12:45:00|30961.77|30961.77|30959.25|30959.25|30961.77|30961.77|30957.47|30957.47|0
1607604320000|2020-12-10 12:45:20|30965.33|30965.33|30983.58|30983.58|30987.89|30987.89|30965.33|30965.33|0
1607604330000|2020-12-10 12:45:30|30992.19|30992.19|31000.81|31000.81|31000.81|31000.81|30992.19|30992.19|0
1607604340000|2020-12-10 12:45:40|30987.89|30987.89|30969.64|30969.64|30987.89|30987.89|30969.64|30969.64|0
1607604350000|2020-12-10 12:45:50|30973.94|30973.94|30965.33|30965.33|30973.94|30973.94|30965.33|30965.33|0
1607604360000|2020-12-10 12:46:00|30961.02|30961.02|30972.16|30972.16|30972.16|30972.16|30944.55|30944.55|0
1607604370000|2020-12-10 12:46:10|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|30976.47|0
1607604380000|2020-12-10 12:46:20|30980.78|30980.78|30984.33|30984.33|30984.33|30984.33|30980.78|30980.78|0
1607604390000|2020-12-10 12:46:30|30988.64|30988.64|30992.95|30992.95|30992.95|30992.95|30988.64|30988.64|0
1607604410000|2020-12-10 12:46:50|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|0
1607604420000|2020-12-10 12:47:00|30990.42|30990.42|30992.95|30992.95|30992.95|30992.95|30988.64|30988.64|0
1607604430000|2020-12-10 12:47:10|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|30988.64|0
1607604440000|2020-12-10 12:47:20|30980.03|30980.03|30973.94|30973.94|30980.03|30980.03|30973.94|30973.94|0
1607604450000|2020-12-10 12:47:30|30961.02|30961.02|30955.69|30955.69|30961.02|30961.02|30955.69|30955.69|0
1607604470000|2020-12-10 12:47:50|30960|30960|30960|30960|30960|30960|30955.69|30955.69|0
1607604480000|2020-12-10 12:48:00|30961.77|30961.77|30957.47|30957.47|30961.77|30961.77|30957.47|30957.47|0
1607604490000|2020-12-10 12:48:10|30961.77|30961.77|30966.08|30966.08|30966.08|30966.08|30961.77|30961.77|0
1607604500000|2020-12-10 12:48:20|30974.69|30974.69|30974.69|30974.69|30974.69|30974.69|30974.69|30974.69|0
1607604510000|2020-12-10 12:48:30|30966.08|30966.08|30964.3|30964.3|30979|30979|30955.69|30955.69|0
1607604520000|2020-12-10 12:48:40|30972.92|30972.92|30964.3|30964.3|30972.92|30972.92|30964.3|30964.3|0
1607604530000|2020-12-10 12:48:50|30960|30960|30960|30960|30964.3|30964.3|30955.69|30955.69|0
1607604540000|2020-12-10 12:49:00|30951.38|30951.38|30942.77|30942.77|30951.38|30951.38|30942.77|30942.77|0
1607604550000|2020-12-10 12:49:10|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|0
1607604560000|2020-12-10 12:49:20|30945.3|30945.3|30955.69|30955.69|30955.69|30955.69|30945.3|30945.3|0
1607604600000|2020-12-10 12:50:00|30964.3|30964.3|30955.69|30955.69|30964.3|30964.3|30955.69|30955.69|0
1607604610000|2020-12-10 12:50:10|30960|30960|30960|30960|30960|30960|30960|30960|0
1607604620000|2020-12-10 12:50:20|30964.3|30964.3|30964.3|30964.3|30964.3|30964.3|30964.3|30964.3|0
1607604630000|2020-12-10 12:50:30|30960|30960|30960|30960|30960|30960|30960|30960|0
1607604650000|2020-12-10 12:50:50|30955.69|30955.69|30960|30960|30960|30960|30955.69|30955.69|0
1607604680000|2020-12-10 12:51:20|30955.69|30955.69|30951.38|30951.38|30955.69|30955.69|30951.38|30951.38|0
1607604690000|2020-12-10 12:51:30|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|0
1607604700000|2020-12-10 12:51:40|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|0
1607604730000|2020-12-10 12:52:10|30949.61|30949.61|30955.69|30955.69|30955.69|30955.69|30949.61|30949.61|0
1607604750000|2020-12-10 12:52:30|30960|30960|30960|30960|30960|30960|30960|30960|0
1607604760000|2020-12-10 12:52:40|30954.66|30954.66|30967.58|30967.58|30967.58|30967.58|30954.66|30954.66|0
1607604770000|2020-12-10 12:52:50|30969.36|30969.36|30969.36|30969.36|30969.36|30969.36|30969.36|30969.36|0
1607604780000|2020-12-10 12:53:00|30974.69|30974.69|30974.69|30974.69|30974.69|30974.69|30974.69|30974.69|0
1607604790000|2020-12-10 12:53:10|30983.31|30983.31|30983.31|30983.31|30983.31|30983.31|30983.31|30983.31|0
1607604800000|2020-12-10 12:53:20|30987.61|30987.61|30979|30979|30987.61|30987.61|30979|30979|0
1607604810000|2020-12-10 12:53:30|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|30980.78|0
1607604840000|2020-12-10 12:54:00|30982.55|30982.55|30986.86|30986.86|30986.86|30986.86|30982.55|30982.55|0
1607604860000|2020-12-10 12:54:20|30991.17|30991.17|30995.47|30995.47|30995.47|30995.47|30991.17|30991.17|0
1607604900000|2020-12-10 12:55:00|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|0
1607604940000|2020-12-10 12:55:40|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|0
1607604960000|2020-12-10 12:56:00|30992.19|30992.19|30987.89|30987.89|30996.5|30996.5|30987.89|30987.89|0
1607604970000|2020-12-10 12:56:10|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|0
1607604990000|2020-12-10 12:56:30|31002.58|31002.58|31006.89|31006.89|31006.89|31006.89|31002.58|31002.58|0
1607605020000|2020-12-10 12:57:00|31024.12|31024.12|30993.97|30993.97|31024.12|31024.12|30993.97|30993.97|0
1607605070000|2020-12-10 12:57:50|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|31002.58|0
1607605080000|2020-12-10 12:58:00|31006.89|31006.89|31008.67|31008.67|31008.67|31008.67|31006.89|31006.89|0
1607605130000|2020-12-10 12:58:50|31030.2|31030.2|31025.89|31025.89|31030.2|31030.2|31025.89|31025.89|0
1607605140000|2020-12-10 12:59:00|31030.2|31030.2|31025.89|31025.89|31030.2|31030.2|31025.89|31025.89|0
1607605150000|2020-12-10 12:59:10|31027.67|31027.67|31025.89|31025.89|31027.67|31027.67|31025.89|31025.89|0
1607605170000|2020-12-10 12:59:30|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607605180000|2020-12-10 12:59:40|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607605210000|2020-12-10 13:00:10|31021.59|31021.59|31017.28|31017.28|31021.59|31021.59|31017.28|31017.28|0
1607605230000|2020-12-10 13:00:30|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|0
1607605260000|2020-12-10 13:01:00|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607605290000|2020-12-10 13:01:30|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607605320000|2020-12-10 13:02:00|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607605350000|2020-12-10 13:02:30|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607605360000|2020-12-10 13:02:40|31008.67|31008.67|30996.5|30996.5|31008.67|31008.67|30996.5|30996.5|0
1607605370000|2020-12-10 13:02:50|30998.28|30998.28|31008.67|31008.67|31008.67|31008.67|30998.28|30998.28|0
1607605390000|2020-12-10 13:03:10|31012.22|31012.22|31007.92|31007.92|31012.22|31012.22|31007.92|31007.92|0
1607605400000|2020-12-10 13:03:20|31012.22|31012.22|31016.53|31016.53|31016.53|31016.53|31012.22|31012.22|0
1607605410000|2020-12-10 13:03:30|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|31012.22|0
1607605440000|2020-12-10 13:04:00|31018.31|31018.31|31024.39|31024.39|31024.39|31024.39|31018.31|31018.31|0
1607605450000|2020-12-10 13:04:10|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|0
1607605460000|2020-12-10 13:04:20|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|31015.78|0
1607605490000|2020-12-10 13:04:50|31024.39|31024.39|31024.39|31024.39|31028.7|31028.7|31024.39|31024.39|0
1607605500000|2020-12-10 13:05:00|31033|31033|31033|31033|31033|31033|31033|31033|0
1607605520000|2020-12-10 13:05:20|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|0
1607605530000|2020-12-10 13:05:30|31015.78|31015.78|31018.31|31018.31|31018.31|31018.31|31014|31014|0
1607605550000|2020-12-10 13:05:50|31022.61|31022.61|31022.61|31022.61|31022.61|31022.61|31022.61|31022.61|0
1607605560000|2020-12-10 13:06:00|31024.39|31024.39|31033|31033|31033|31033|31024.39|31024.39|0
1607605600000|2020-12-10 13:06:40|31028.7|31028.7|31028.7|31028.7|31028.7|31028.7|31028.7|31028.7|0
1607605630000|2020-12-10 13:07:10|31033|31033|31033|31033|31033|31033|31033|31033|0
1607605640000|2020-12-10 13:07:20|31029.45|31029.45|31029.45|31029.45|31029.45|31029.45|31029.45|31029.45|0
1607605690000|2020-12-10 13:08:10|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|31016.53|0
1607605700000|2020-12-10 13:08:20|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|0
1607605720000|2020-12-10 13:08:40|31029.45|31029.45|31025.14|31025.14|31033.75|31033.75|31025.14|31025.14|0
1607605730000|2020-12-10 13:08:50|31012.22|31012.22|31007.92|31007.92|31012.22|31012.22|31007.92|31007.92|0
1607605740000|2020-12-10 13:09:00|31003.61|31003.61|30999.3|30999.3|31003.61|31003.61|30999.3|30999.3|0
1607605790000|2020-12-10 13:09:50|31007.92|31007.92|31012.22|31012.22|31012.22|31012.22|31007.92|31007.92|0
1607605820000|2020-12-10 13:10:20|31016.53|31016.53|31028.7|31028.7|31028.7|31028.7|31016.53|31016.53|0
1607605830000|2020-12-10 13:10:30|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|0
1607605840000|2020-12-10 13:10:40|31025.14|31025.14|31012.22|31012.22|31025.14|31025.14|31012.22|31012.22|0
1607605870000|2020-12-10 13:11:10|31010.44|31010.44|31010.44|31010.44|31010.44|31010.44|31010.44|31010.44|0
1607605910000|2020-12-10 13:11:50|30993.22|30993.22|30993.22|30993.22|30993.22|30993.22|30993.22|30993.22|0
1607605950000|2020-12-10 13:12:30|30997.53|30997.53|30997.53|30997.53|30997.53|30997.53|30997.53|30997.53|0
1607605970000|2020-12-10 13:12:50|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|0
1607605980000|2020-12-10 13:13:00|31016.53|31016.53|31018.31|31018.31|31018.31|31018.31|31016.53|31016.53|0
1607606000000|2020-12-10 13:13:20|31022.61|31022.61|31019.06|31019.06|31022.61|31022.61|31019.06|31019.06|0
1607606010000|2020-12-10 13:13:30|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|0
1607606130000|2020-12-10 13:15:30|31008.67|31008.67|31017.28|31017.28|31017.28|31017.28|31008.67|31008.67|0
1607606150000|2020-12-10 13:15:50|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607606180000|2020-12-10 13:16:20|31023.36|31023.36|31021.59|31021.59|31023.36|31023.36|31021.59|31021.59|0
1607606190000|2020-12-10 13:16:30|31019.81|31019.81|31011.2|31011.2|31019.81|31019.81|31011.2|31011.2|0
1607606200000|2020-12-10 13:16:40|31009.42|31009.42|31005.11|31005.11|31009.42|31009.42|31005.11|31005.11|0
1607606210000|2020-12-10 13:16:50|31000.81|31000.81|31000.81|31000.81|31000.81|31000.81|31000.81|31000.81|0
1607606260000|2020-12-10 13:17:40|30995.47|30995.47|30991.17|30991.17|30995.47|30995.47|30991.17|30991.17|0
1607606270000|2020-12-10 13:17:50|30986.86|30986.86|30985.08|30985.08|30986.86|30986.86|30985.08|30985.08|0
1607606280000|2020-12-10 13:18:00|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30985.08|30985.08|0
1607606300000|2020-12-10 13:18:20|30993.7|30993.7|30993.7|30993.7|30993.7|30993.7|30993.7|30993.7|0
1607606310000|2020-12-10 13:18:30|30995.47|30995.47|30995.47|30995.47|30995.47|30995.47|30995.47|30995.47|0
1607606340000|2020-12-10 13:19:00|31004.09|31004.09|31005.86|31005.86|31005.86|31005.86|31004.09|31004.09|0
1607606380000|2020-12-10 13:19:40|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|0
1607606390000|2020-12-10 13:19:50|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1607606400000|2020-12-10 13:20:00|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607606480000|2020-12-10 13:21:20|31021.59|31021.59|31019.81|31019.81|31025.89|31025.89|31019.81|31019.81|0
1607606520000|2020-12-10 13:22:00|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607606530000|2020-12-10 13:22:10|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1607606550000|2020-12-10 13:22:30|31009.42|31009.42|31009.42|31009.42|31009.42|31009.42|31009.42|31009.42|0
1607606570000|2020-12-10 13:22:50|31018.03|31018.03|31011.95|31011.95|31018.03|31018.03|31011.95|31011.95|0
1607606580000|2020-12-10 13:23:00|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|0
1607606590000|2020-12-10 13:23:10|31012.7|31012.7|31010.92|31010.92|31012.7|31012.7|31010.92|31010.92|0
1607606620000|2020-12-10 13:23:40|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607606630000|2020-12-10 13:23:50|31017.01|31017.01|31013.45|31013.45|31017.01|31017.01|31011.67|31011.67|0
1607606640000|2020-12-10 13:24:00|31017.01|31017.01|31017.01|31017.01|31017.01|31017.01|31017.01|31017.01|0
1607606660000|2020-12-10 13:24:20|31029.92|31029.92|31042.84|31042.84|31042.84|31042.84|31029.92|31029.92|0
1607606700000|2020-12-10 13:25:00|31044.62|31044.62|31046.4|31046.4|31046.4|31046.4|31044.62|31044.62|0
1607606720000|2020-12-10 13:25:20|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|0
1607606790000|2020-12-10 13:26:30|31046.4|31046.4|31046.4|31046.4|31046.4|31046.4|31046.4|31046.4|0
1607606800000|2020-12-10 13:26:40|31054.26|31054.26|31062.87|31062.87|31062.87|31062.87|31054.26|31054.26|0
1607606880000|2020-12-10 13:28:00|31067.18|31067.18|31067.18|31067.18|31067.18|31067.18|31067.18|31067.18|0
1607606950000|2020-12-10 13:29:10|31054.26|31054.26|31046.4|31046.4|31054.26|31054.26|31046.4|31046.4|0
1607606960000|2020-12-10 13:29:20|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|0
1607606970000|2020-12-10 13:29:30|31036.76|31036.76|31038.54|31038.54|31038.54|31038.54|31036.76|31036.76|0
1607606990000|2020-12-10 13:29:50|31034.23|31034.23|31034.23|31034.23|31034.23|31034.23|31034.23|31034.23|0
1607607000000|2020-12-10 13:30:00|31036.01|31036.01|31036.01|31036.01|31036.01|31036.01|31036.01|31036.01|0
1607607010000|2020-12-10 13:30:10|31037.79|31037.79|31037.79|31037.79|31037.79|31037.79|31033.48|31033.48|0
1607607020000|2020-12-10 13:30:20|31033.48|31033.48|31029.17|31029.17|31033.48|31033.48|31029.17|31029.17|0
1607607030000|2020-12-10 13:30:30|31033.48|31033.48|31037.79|31037.79|31037.79|31037.79|31033.48|31033.48|0
1607607070000|2020-12-10 13:31:10|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|31042.09|0
1607607100000|2020-12-10 13:31:40|31031.7|31031.7|31031.7|31031.7|31031.7|31031.7|31031.7|31031.7|0
1607607110000|2020-12-10 13:31:50|31025.62|31025.62|31025.62|31025.62|31025.62|31025.62|31025.62|31025.62|0
1607607120000|2020-12-10 13:32:00|31027.4|31027.4|31031.7|31031.7|31031.7|31031.7|31027.4|31027.4|0
1607607140000|2020-12-10 13:32:20|31036.01|31036.01|31023.09|31023.09|31036.01|31036.01|31023.09|31023.09|0
1607607150000|2020-12-10 13:32:30|31018.78|31018.78|31023.09|31023.09|31023.09|31023.09|31018.78|31018.78|0
1607607160000|2020-12-10 13:32:40|31021.31|31021.31|31012.7|31012.7|31021.31|31021.31|31012.7|31012.7|0
1607607170000|2020-12-10 13:32:50|31009.14|31009.14|31009.14|31009.14|31009.14|31009.14|31009.14|31009.14|0
1607607200000|2020-12-10 13:33:20|31010.92|31010.92|31010.92|31010.92|31010.92|31010.92|31010.92|31010.92|0
1607607240000|2020-12-10 13:34:00|31015.23|31015.23|31015.23|31015.23|31015.23|31015.23|31015.23|31015.23|0
1607607250000|2020-12-10 13:34:10|31010.92|31010.92|31015.23|31015.23|31017.01|31017.01|31010.92|31010.92|0
1607607260000|2020-12-10 13:34:20|31010.92|31010.92|31010.92|31010.92|31010.92|31010.92|31010.92|31010.92|0
1607607270000|2020-12-10 13:34:30|31015.23|31015.23|31015.23|31015.23|31015.23|31015.23|31015.23|31015.23|0
1607607290000|2020-12-10 13:34:50|31010.92|31010.92|31000.53|31000.53|31010.92|31010.92|31000.53|31000.53|0
1607607310000|2020-12-10 13:35:10|30991.92|30991.92|30991.92|30991.92|30991.92|30991.92|30991.92|30991.92|0
1607607320000|2020-12-10 13:35:20|30979|30979|30987.61|30987.61|30987.61|30987.61|30979|30979|0
1607607330000|2020-12-10 13:35:30|30983.31|30983.31|30985.84|30985.84|30985.84|30985.84|30977.22|30977.22|0
1607607340000|2020-12-10 13:35:40|30977.22|30977.22|30977.22|30977.22|30977.22|30977.22|30977.22|30977.22|0
1607607350000|2020-12-10 13:35:50|30972.92|30972.92|30968.61|30968.61|30972.92|30972.92|30968.61|30968.61|0
1607607360000|2020-12-10 13:36:00|30964.3|30964.3|30972.92|30972.92|30972.92|30972.92|30964.3|30964.3|0
1607607380000|2020-12-10 13:36:20|30968.61|30968.61|30968.61|30968.61|30981.53|30981.53|30968.61|30968.61|0
1607607420000|2020-12-10 13:37:00|30972.92|30972.92|30962.53|30962.53|30972.92|30972.92|30962.53|30962.53|0
1607607430000|2020-12-10 13:37:10|30958.22|30958.22|30958.22|30958.22|30958.22|30958.22|30958.22|30958.22|0
1607607450000|2020-12-10 13:37:30|30962.53|30962.53|30962.53|30962.53|30962.53|30962.53|30962.53|30962.53|0
1607607460000|2020-12-10 13:37:40|30953.91|30953.91|30956.44|30956.44|30958.22|30958.22|30953.91|30953.91|0
1607607470000|2020-12-10 13:37:50|30952.14|30952.14|30950.36|30950.36|30952.14|30952.14|30950.36|30950.36|0
1607607480000|2020-12-10 13:38:00|30958.97|30958.97|30958.97|30958.97|30958.97|30958.97|30958.97|30958.97|0
1607607500000|2020-12-10 13:38:20|30954.66|30954.66|30954.66|30954.66|30963.28|30963.28|30954.66|30954.66|0
1607607510000|2020-12-10 13:38:30|30956.44|30956.44|30956.44|30956.44|30956.44|30956.44|30956.44|30956.44|0
1607607550000|2020-12-10 13:39:10|30969.36|30969.36|30969.36|30969.36|30969.36|30969.36|30969.36|30969.36|0
1607607610000|2020-12-10 13:40:10|30965.05|30965.05|30965.05|30965.05|30965.05|30965.05|30956.44|30956.44|0
1607607620000|2020-12-10 13:40:20|30966.83|30966.83|30966.83|30966.83|30966.83|30966.83|30966.83|30966.83|0
1607607660000|2020-12-10 13:41:00|30953.91|30953.91|30953.91|30953.91|30953.91|30953.91|30953.91|30953.91|0
1607607700000|2020-12-10 13:41:40|30958.22|30958.22|30958.22|30958.22|30958.22|30958.22|30958.22|30958.22|0
1607607710000|2020-12-10 13:41:50|30954.66|30954.66|30954.66|30954.66|30954.66|30954.66|30954.66|30954.66|0
1607607720000|2020-12-10 13:42:00|30958.22|30958.22|30953.91|30953.91|30958.22|30958.22|30953.91|30953.91|0
1607607740000|2020-12-10 13:42:20|30949.61|30949.61|30942.77|30942.77|30951.38|30951.38|30942.77|30942.77|0
1607607760000|2020-12-10 13:42:40|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|0
1607607780000|2020-12-10 13:43:00|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|0
1607607800000|2020-12-10 13:43:20|30949.61|30949.61|30949.61|30949.61|30949.61|30949.61|30949.61|30949.61|0
1607607850000|2020-12-10 13:44:10|30946.05|30946.05|30946.05|30946.05|30946.05|30946.05|30946.05|30946.05|0
1607607860000|2020-12-10 13:44:20|30941.75|30941.75|30941.75|30941.75|30941.75|30941.75|30941.75|30941.75|0
1607607870000|2020-12-10 13:44:30|30950.36|30950.36|30953.91|30953.91|30953.91|30953.91|30950.36|30950.36|0
1607607920000|2020-12-10 13:45:20|30949.61|30949.61|30945.3|30945.3|30949.61|30949.61|30945.3|30945.3|0
1607607970000|2020-12-10 13:46:10|30949.61|30949.61|30940.99|30940.99|30949.61|30949.61|30940.99|30940.99|0
1607608000000|2020-12-10 13:46:40|30949.61|30949.61|30960.75|30960.75|30960.75|30960.75|30945.3|30945.3|0
1607608030000|2020-12-10 13:47:10|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|30947.83|0
1607608070000|2020-12-10 13:47:50|30943.52|30943.52|30943.52|30943.52|30943.52|30943.52|30941.75|30941.75|0
1607608120000|2020-12-10 13:48:40|30941.75|30941.75|30943.52|30943.52|30943.52|30943.52|30941.75|30941.75|0
1607608140000|2020-12-10 13:49:00|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|0
1607608170000|2020-12-10 13:49:30|30940.99|30940.99|30930.6|30930.6|30940.99|30940.99|30930.6|30930.6|0
1607608190000|2020-12-10 13:49:50|30921.99|30921.99|30915.91|30915.91|30921.99|30921.99|30915.91|30915.91|0
1607608200000|2020-12-10 13:50:00|30917.69|30917.69|30917.69|30917.69|30917.69|30917.69|30917.69|30917.69|0
1607608210000|2020-12-10 13:50:10|30915.91|30915.91|30915.91|30915.91|30915.91|30915.91|30915.91|30915.91|0
1607608220000|2020-12-10 13:50:20|30902.99|30902.99|30911.6|30911.6|30911.6|30911.6|30902.99|30902.99|0
1607608230000|2020-12-10 13:50:30|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|0
1607608240000|2020-12-10 13:50:40|30911.6|30911.6|30911.6|30911.6|30911.6|30911.6|30911.6|30911.6|0
1607608260000|2020-12-10 13:51:00|30915.91|30915.91|30920.21|30920.21|30920.21|30920.21|30915.91|30915.91|0
1607608270000|2020-12-10 13:51:10|30928.83|30928.83|30928.83|30928.83|30928.83|30928.83|30928.83|30928.83|0
1607608280000|2020-12-10 13:51:20|30920.21|30920.21|30920.21|30920.21|30920.21|30920.21|30920.21|30920.21|0
1607608290000|2020-12-10 13:51:30|30915.91|30915.91|30911.6|30911.6|30915.91|30915.91|30911.6|30911.6|0
1607608320000|2020-12-10 13:52:00|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|30913.38|0
1607608330000|2020-12-10 13:52:10|30911.6|30911.6|30911.6|30911.6|30911.6|30911.6|30911.6|30911.6|0
1607608350000|2020-12-10 13:52:30|30898.68|30898.68|30898.68|30898.68|30898.68|30898.68|30898.68|30898.68|0
1607608360000|2020-12-10 13:52:40|30894.38|30894.38|30882.21|30882.21|30894.38|30894.38|30877.9|30877.9|0
1607608370000|2020-12-10 13:52:50|30886.51|30886.51|30886.51|30886.51|30886.51|30886.51|30886.51|30886.51|0
1607608390000|2020-12-10 13:53:10|30882.21|30882.21|30882.21|30882.21|30882.21|30882.21|30882.21|30882.21|0
1607608410000|2020-12-10 13:53:30|30886.51|30886.51|30882.21|30882.21|30886.51|30886.51|30882.21|30882.21|0
1607608420000|2020-12-10 13:53:40|30880.43|30880.43|30884.74|30884.74|30884.74|30884.74|30880.43|30880.43|0
1607608430000|2020-12-10 13:53:50|30880.43|30880.43|30884.74|30884.74|30884.74|30884.74|30871.82|30871.82|0
1607608440000|2020-12-10 13:54:00|30880.43|30880.43|30876.12|30876.12|30880.43|30880.43|30876.12|30876.12|0
1607608450000|2020-12-10 13:54:10|30880.43|30880.43|30876.12|30876.12|30880.43|30880.43|30871.82|30871.82|0
1607608460000|2020-12-10 13:54:20|30874.35|30874.35|30851.04|30851.04|30874.35|30874.35|30851.04|30851.04|0
1607608470000|2020-12-10 13:54:30|30846.73|30846.73|30851.04|30851.04|30855.34|30855.34|30842.43|30842.43|0
1607608480000|2020-12-10 13:54:40|30846.73|30846.73|30851.04|30851.04|30859.65|30859.65|30842.43|30842.43|0
1607608500000|2020-12-10 13:55:00|30855.34|30855.34|30865.73|30865.73|30865.73|30865.73|30855.34|30855.34|0
1607608510000|2020-12-10 13:55:10|30867.51|30867.51|30870.04|30870.04|30876.12|30876.12|30867.51|30867.51|0
1607608520000|2020-12-10 13:55:20|30865.73|30865.73|30861.43|30861.43|30870.04|30870.04|30861.43|30861.43|0
1607608530000|2020-12-10 13:55:30|30865.73|30865.73|30863.96|30863.96|30865.73|30865.73|30853.57|30853.57|0
1607608540000|2020-12-10 13:55:40|30859.65|30859.65|30868.26|30868.26|30868.26|30868.26|30859.65|30859.65|0
1607608550000|2020-12-10 13:55:50|30863.96|30863.96|30882.96|30882.96|30882.96|30882.96|30863.96|30863.96|0
1607608560000|2020-12-10 13:56:00|30870.04|30870.04|30870.04|30870.04|30870.04|30870.04|30870.04|30870.04|0
1607608570000|2020-12-10 13:56:10|30868.26|30868.26|30870.04|30870.04|30870.04|30870.04|30864.71|30864.71|0
1607608580000|2020-12-10 13:56:20|30865.73|30865.73|30861.43|30861.43|30865.73|30865.73|30861.43|30861.43|0
1607608590000|2020-12-10 13:56:30|30857.12|30857.12|30857.12|30857.12|30857.12|30857.12|30857.12|30857.12|0
1607608600000|2020-12-10 13:56:40|30855.34|30855.34|30859.65|30859.65|30859.65|30859.65|30855.34|30855.34|0
1607608610000|2020-12-10 13:56:50|30855.34|30855.34|30855.34|30855.34|30855.34|30855.34|30855.34|30855.34|0
1607608620000|2020-12-10 13:57:00|30857.12|30857.12|30852.82|30852.82|30857.12|30857.12|30848.51|30848.51|0
1607608660000|2020-12-10 13:57:40|30844.2|30844.2|30844.2|30844.2|30844.2|30844.2|30844.2|30844.2|0
1607608670000|2020-12-10 13:57:50|30840.65|30840.65|30840.65|30840.65|30840.65|30840.65|30840.65|30840.65|0
1607608680000|2020-12-10 13:58:00|30838.87|30838.87|30810.5|30810.5|30840.65|30840.65|30808.73|30808.73|0
1607608690000|2020-12-10 13:58:10|30812.28|30812.28|30814.81|30814.81|30816.59|30816.59|30812.28|30812.28|0
1607608700000|2020-12-10 13:58:20|30819.12|30819.12|30819.12|30819.12|30819.12|30819.12|30819.12|30819.12|0
1607608710000|2020-12-10 13:58:30|30827.73|30827.73|30819.12|30819.12|30827.73|30827.73|30819.12|30819.12|0
1607608720000|2020-12-10 13:58:40|30820.89|30820.89|30820.89|30820.89|30820.89|30820.89|30820.89|30820.89|0
1607608730000|2020-12-10 13:58:50|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|30822.67|0
1607608750000|2020-12-10 13:59:10|30831.28|30831.28|30839.9|30839.9|30839.9|30839.9|30831.28|30831.28|0
1607608770000|2020-12-10 13:59:30|30848.51|30848.51|30841.67|30841.67|30848.51|30848.51|30841.67|30841.67|0
1607608780000|2020-12-10 13:59:40|30843.45|30843.45|30843.45|30843.45|30843.45|30843.45|30843.45|30843.45|0
1607608810000|2020-12-10 14:00:10|30847.01|30847.01|30845.23|30845.23|30847.01|30847.01|30845.23|30845.23|0
1607608820000|2020-12-10 14:00:20|30858.15|30858.15|30862.45|30862.45|30862.45|30862.45|30858.15|30858.15|0
1607608830000|2020-12-10 14:00:30|30866.76|30866.76|30859.93|30859.93|30868.54|30868.54|30859.93|30859.93|0
1607608840000|2020-12-10 14:00:40|30864.23|30864.23|30864.23|30864.23|30864.23|30864.23|30864.23|30864.23|0
1607608860000|2020-12-10 14:01:00|30872.09|30872.09|30867.79|30867.79|30872.09|30872.09|30867.79|30867.79|0
1607608870000|2020-12-10 14:01:10|30872.09|30872.09|30867.79|30867.79|30872.09|30872.09|30867.79|30867.79|0
1607608880000|2020-12-10 14:01:20|30871.34|30871.34|30871.34|30871.34|30871.34|30871.34|30871.34|30871.34|0
1607608890000|2020-12-10 14:01:30|30867.04|30867.04|30867.04|30867.04|30867.04|30867.04|30867.04|30867.04|0
1607608900000|2020-12-10 14:01:40|30862.73|30862.73|30879.95|30879.95|30879.95|30879.95|30862.73|30862.73|0
1607608920000|2020-12-10 14:02:00|30878.18|30878.18|30878.18|30878.18|30878.18|30878.18|30878.18|30878.18|0
1607608970000|2020-12-10 14:02:50|30882.48|30882.48|30882.48|30882.48|30882.48|30882.48|30882.48|30882.48|0
1607608980000|2020-12-10 14:03:00|30899.71|30899.71|30905.79|30905.79|30905.79|30905.79|30899.71|30899.71|0
1607608990000|2020-12-10 14:03:10|30907.57|30907.57|30898.96|30898.96|30907.57|30907.57|30898.96|30898.96|0
1607609000000|2020-12-10 14:03:20|30897.18|30897.18|30892.87|30892.87|30897.18|30897.18|30892.87|30892.87|0
1607609020000|2020-12-10 14:03:40|30884.26|30884.26|30884.26|30884.26|30884.26|30884.26|30884.26|30884.26|0
1607609040000|2020-12-10 14:04:00|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|0
1607609050000|2020-12-10 14:04:10|30888.57|30888.57|30879.95|30879.95|30888.57|30888.57|30879.95|30879.95|0
1607609060000|2020-12-10 14:04:20|30888.57|30888.57|30888.57|30888.57|30888.57|30888.57|30888.57|30888.57|0
1607609070000|2020-12-10 14:04:30|30892.87|30892.87|30897.18|30897.18|30897.18|30897.18|30892.87|30892.87|0
1607609080000|2020-12-10 14:04:40|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|0
1607609090000|2020-12-10 14:04:50|30894.65|30894.65|30894.65|30894.65|30894.65|30894.65|30894.65|30894.65|0
1607609100000|2020-12-10 14:05:00|30896.43|30896.43|30890.34|30890.34|30896.43|30896.43|30890.34|30890.34|0
1607609110000|2020-12-10 14:05:10|30881.73|30881.73|30881.73|30881.73|30881.73|30881.73|30881.73|30881.73|0
1607609130000|2020-12-10 14:05:30|30886.04|30886.04|30881.73|30881.73|30886.04|30886.04|30881.73|30881.73|0
1607609140000|2020-12-10 14:05:40|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|0
1607609160000|2020-12-10 14:06:00|30881.73|30881.73|30879.95|30879.95|30881.73|30881.73|30879.95|30879.95|0
1607609180000|2020-12-10 14:06:20|30875.65|30875.65|30875.65|30875.65|30875.65|30875.65|30875.65|30875.65|0
1607609190000|2020-12-10 14:06:30|30877.43|30877.43|30890.34|30890.34|30890.34|30890.34|30877.43|30877.43|0
1607609200000|2020-12-10 14:06:40|30881.73|30881.73|30881.73|30881.73|30881.73|30881.73|30881.73|30881.73|0
1607609220000|2020-12-10 14:07:00|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|0
1607609230000|2020-12-10 14:07:10|30881.73|30881.73|30886.04|30886.04|30886.04|30886.04|30881.73|30881.73|0
1607609250000|2020-12-10 14:07:30|30890.34|30890.34|30890.34|30890.34|30890.34|30890.34|30890.34|30890.34|0
1607609260000|2020-12-10 14:07:40|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|30886.04|0
1607609290000|2020-12-10 14:08:10|30879.95|30879.95|30879.95|30879.95|30879.95|30879.95|30879.95|30879.95|0
1607609340000|2020-12-10 14:09:00|30875.65|30875.65|30873.87|30873.87|30875.65|30875.65|30873.87|30873.87|0
1607609370000|2020-12-10 14:09:30|30869.56|30869.56|30861.7|30861.7|30869.56|30869.56|30861.7|30861.7|0
1607609390000|2020-12-10 14:09:50|30866.01|30866.01|30872.09|30872.09|30876.4|30876.4|30866.01|30866.01|0
1607609400000|2020-12-10 14:10:00|30873.87|30873.87|30873.87|30873.87|30873.87|30873.87|30873.87|30873.87|0
1607609410000|2020-12-10 14:10:10|30865.26|30865.26|30860.95|30860.95|30865.26|30865.26|30860.95|30860.95|0
1607609420000|2020-12-10 14:10:20|30859.17|30859.17|30853.09|30853.09|30859.17|30859.17|30853.09|30853.09|0
1607609440000|2020-12-10 14:10:40|30854.87|30854.87|30876.4|30876.4|30876.4|30876.4|30854.87|30854.87|0
1607609450000|2020-12-10 14:10:50|30872.09|30872.09|30870.32|30870.32|30872.09|30872.09|30870.32|30870.32|0
1607609460000|2020-12-10 14:11:00|30874.62|30874.62|30874.62|30874.62|30874.62|30874.62|30874.62|30874.62|0
1607609470000|2020-12-10 14:11:10|30883.23|30883.23|30874.62|30874.62|30883.23|30883.23|30874.62|30874.62|0
1607609490000|2020-12-10 14:11:30|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|0
1607609520000|2020-12-10 14:12:00|30866.01|30866.01|30866.01|30866.01|30866.01|30866.01|30866.01|30866.01|0
1607609530000|2020-12-10 14:12:10|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|0
1607609550000|2020-12-10 14:12:30|30874.62|30874.62|30876.4|30876.4|30876.4|30876.4|30874.62|30874.62|0
1607609570000|2020-12-10 14:12:50|30872.09|30872.09|30872.09|30872.09|30872.09|30872.09|30872.09|30872.09|0
1607609590000|2020-12-10 14:13:10|30870.32|30870.32|30864.23|30864.23|30870.32|30870.32|30864.23|30864.23|0
1607609610000|2020-12-10 14:13:30|30859.93|30859.93|30868.54|30868.54|30868.54|30868.54|30859.93|30859.93|0
1607609620000|2020-12-10 14:13:40|30872.84|30872.84|30872.84|30872.84|30872.84|30872.84|30872.84|30872.84|0
1607609640000|2020-12-10 14:14:00|30877.15|30877.15|30881.46|30881.46|30881.46|30881.46|30877.15|30877.15|0
1607609650000|2020-12-10 14:14:10|30877.15|30877.15|30872.84|30872.84|30877.15|30877.15|30872.84|30872.84|0
1607609680000|2020-12-10 14:14:40|30871.07|30871.07|30871.07|30871.07|30871.07|30871.07|30871.07|30871.07|0
1607609750000|2020-12-10 14:15:50|30875.37|30875.37|30877.15|30877.15|30877.15|30877.15|30875.37|30875.37|0
1607609760000|2020-12-10 14:16:00|30878.93|30878.93|30878.93|30878.93|30878.93|30878.93|30878.93|30878.93|0
1607609770000|2020-12-10 14:16:10|30874.62|30874.62|30876.4|30876.4|30876.4|30876.4|30874.62|30874.62|0
1607609780000|2020-12-10 14:16:20|30872.84|30872.84|30872.84|30872.84|30872.84|30872.84|30872.84|30872.84|0
1607609840000|2020-12-10 14:17:20|30871.07|30871.07|30868.54|30868.54|30872.84|30872.84|30868.54|30868.54|0
1607609870000|2020-12-10 14:17:50|30872.84|30872.84|30878.93|30878.93|30878.93|30878.93|30872.84|30872.84|0
1607609900000|2020-12-10 14:18:20|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|30870.32|0
1607609930000|2020-12-10 14:18:50|30874.62|30874.62|30887.54|30887.54|30887.54|30887.54|30874.62|30874.62|0
1607609940000|2020-12-10 14:19:00|30883.23|30883.23|30883.23|30883.23|30883.23|30883.23|30883.23|30883.23|0
1607609960000|2020-12-10 14:19:20|30878.93|30878.93|30878.93|30878.93|30878.93|30878.93|30878.93|30878.93|0
1607609990000|2020-12-10 14:19:50|30880.71|30880.71|30886.79|30886.79|30886.79|30886.79|30880.71|30880.71|0
1607610060000|2020-12-10 14:21:00|30891.1|30891.1|30912.63|30912.63|30912.63|30912.63|30891.1|30891.1|0
1607610070000|2020-12-10 14:21:10|30921.24|30921.24|30923.02|30923.02|30923.02|30923.02|30921.24|30921.24|0
1607610090000|2020-12-10 14:21:30|30931.63|30931.63|30931.63|30931.63|30931.63|30931.63|30931.63|30931.63|0
1607610100000|2020-12-10 14:21:40|30933.41|30933.41|30933.41|30933.41|30933.41|30933.41|30933.41|30933.41|0
1607610110000|2020-12-10 14:21:50|30924.8|30924.8|30924.8|30924.8|30924.8|30924.8|30924.8|30924.8|0
1607610120000|2020-12-10 14:22:00|30923.02|30923.02|30919.46|30919.46|30923.02|30923.02|30919.46|30919.46|0
1607610140000|2020-12-10 14:22:20|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|0
1607610150000|2020-12-10 14:22:30|30940.99|30940.99|30951.38|30951.38|30951.38|30951.38|30940.99|30940.99|0
1607610160000|2020-12-10 14:22:40|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|30955.69|0
1607610170000|2020-12-10 14:22:50|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|30951.38|0
1607610180000|2020-12-10 14:23:00|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|30947.08|0
1607610190000|2020-12-10 14:23:10|30951.38|30951.38|30953.16|30953.16|30953.16|30953.16|30951.38|30951.38|0
1607610210000|2020-12-10 14:23:30|30948.86|30948.86|30948.86|30948.86|30948.86|30948.86|30948.86|30948.86|0
1607610230000|2020-12-10 14:23:50|30953.16|30953.16|30954.94|30954.94|30954.94|30954.94|30950.63|30950.63|0
1607610240000|2020-12-10 14:24:00|30956.72|30956.72|30956.72|30956.72|30956.72|30956.72|30956.72|30956.72|0
1607610290000|2020-12-10 14:24:50|30965.33|30965.33|30967.11|30967.11|30967.11|30967.11|30965.33|30965.33|0
1607610300000|2020-12-10 14:25:00|30975.72|30975.72|30962.8|30962.8|30975.72|30975.72|30962.8|30962.8|0
1607610310000|2020-12-10 14:25:10|30958.49|30958.49|30949.88|30949.88|30958.49|30958.49|30949.88|30949.88|0
1607610320000|2020-12-10 14:25:20|30945.58|30945.58|30945.58|30945.58|30945.58|30945.58|30945.58|30945.58|0
1607610330000|2020-12-10 14:25:30|30949.88|30949.88|30949.88|30949.88|30949.88|30949.88|30949.88|30949.88|0
1607610350000|2020-12-10 14:25:50|30954.19|30954.19|30954.19|30954.19|30954.19|30954.19|30954.19|30954.19|0
1607610370000|2020-12-10 14:26:10|30950.63|30950.63|30946.33|30946.33|30950.63|30950.63|30946.33|30946.33|0
1607610380000|2020-12-10 14:26:20|30950.63|30950.63|30950.63|30950.63|30950.63|30950.63|30950.63|30950.63|0
1607610400000|2020-12-10 14:26:40|30954.94|30954.94|30954.94|30954.94|30954.94|30954.94|30954.94|30954.94|0
1607610430000|2020-12-10 14:27:10|30950.63|30950.63|30954.94|30954.94|30954.94|30954.94|30950.63|30950.63|0
1607610460000|2020-12-10 14:27:40|30956.72|30956.72|30958.49|30958.49|30958.49|30958.49|30956.72|30956.72|0
1607610470000|2020-12-10 14:27:50|30962.8|30962.8|30962.8|30962.8|30962.8|30962.8|30962.8|30962.8|0
1607610490000|2020-12-10 14:28:10|30958.49|30958.49|30958.49|30958.49|30958.49|30958.49|30958.49|30958.49|0
1607610510000|2020-12-10 14:28:30|30962.8|30962.8|30962.8|30962.8|30962.8|30962.8|30962.8|30962.8|0
1607610520000|2020-12-10 14:28:40|30967.11|30967.11|30967.11|30967.11|30967.11|30967.11|30967.11|30967.11|0
1607610530000|2020-12-10 14:28:50|30968.88|30968.88|30973.19|30973.19|30973.19|30973.19|30968.88|30968.88|0
1607610540000|2020-12-10 14:29:00|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|30968.88|0
1607610550000|2020-12-10 14:29:10|30973.19|30973.19|30983.58|30983.58|30983.58|30983.58|30973.19|30973.19|0
1607610560000|2020-12-10 14:29:20|30985.36|30985.36|30987.14|30987.14|30987.14|30987.14|30985.36|30985.36|0
1607610570000|2020-12-10 14:29:30|30995.75|30995.75|31001.08|31001.08|31001.08|31001.08|30995.75|30995.75|0
1607610580000|2020-12-10 14:29:40|30999.3|30999.3|30999.3|30999.3|30999.3|30999.3|30999.3|30999.3|0
1607610590000|2020-12-10 14:29:50|31016.53|31016.53|31029.45|31029.45|31029.45|31029.45|31012.22|31012.22|0
1607610600000|2020-12-10 14:30:00|31020.84|31020.84|31029.45|31029.45|31029.45|31029.45|31016.53|31016.53|0
1607610610000|2020-12-10 14:30:10|31025.14|31025.14|31031.23|31031.23|31031.23|31031.23|31025.14|31025.14|0
1607610620000|2020-12-10 14:30:20|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|0
1607610630000|2020-12-10 14:30:30|31028.7|31028.7|31028.7|31028.7|31033|31033|31028.7|31028.7|0
1607610650000|2020-12-10 14:30:50|31024.39|31024.39|31009.69|31009.69|31024.39|31024.39|31007.92|31007.92|0
1607610660000|2020-12-10 14:31:00|31018.31|31018.31|31022.61|31022.61|31022.61|31022.61|31018.31|31018.31|0
1607610670000|2020-12-10 14:31:10|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|0
1607610680000|2020-12-10 14:31:20|31022.61|31022.61|31014|31014|31022.61|31022.61|31014|31014|0
1607610690000|2020-12-10 14:31:30|31009.69|31009.69|31018.31|31018.31|31018.31|31018.31|31005.39|31005.39|0
1607610700000|2020-12-10 14:31:40|31014|31014|31001.08|31001.08|31014|31014|31001.08|31001.08|0
1607610710000|2020-12-10 14:31:50|31014|31014|31018.31|31018.31|31018.31|31018.31|31014|31014|0
1607610720000|2020-12-10 14:32:00|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|0
1607610730000|2020-12-10 14:32:10|31019.06|31019.06|31023.36|31023.36|31027.67|31027.67|31019.06|31019.06|0
1607610740000|2020-12-10 14:32:20|31019.06|31019.06|31010.44|31010.44|31019.06|31019.06|31010.44|31010.44|0
1607610750000|2020-12-10 14:32:30|31019.06|31019.06|31019.06|31019.06|31019.06|31019.06|31019.06|31019.06|0
1607610770000|2020-12-10 14:32:50|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|31014.75|0
1607610780000|2020-12-10 14:33:00|31019.06|31019.06|31023.36|31023.36|31023.36|31023.36|31019.06|31019.06|0
1607610790000|2020-12-10 14:33:10|31027.67|31027.67|31023.36|31023.36|31027.67|31027.67|31023.36|31023.36|0
1607610800000|2020-12-10 14:33:20|31019.06|31019.06|31011.95|31011.95|31019.06|31019.06|31011.95|31011.95|0
1607610830000|2020-12-10 14:33:50|31020.56|31020.56|31020.56|31020.56|31020.56|31020.56|31020.56|31020.56|0
1607610840000|2020-12-10 14:34:00|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31011.95|31011.95|0
1607610850000|2020-12-10 14:34:10|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607610860000|2020-12-10 14:34:20|31013.73|31013.73|31011.2|31011.2|31015.5|31015.5|31011.2|31011.2|0
1607610870000|2020-12-10 14:34:30|31015.5|31015.5|31011.2|31011.2|31015.5|31015.5|31011.2|31011.2|0
1607610900000|2020-12-10 14:35:00|31007.64|31007.64|31007.64|31007.64|31011.95|31011.95|31007.64|31007.64|0
1607610910000|2020-12-10 14:35:10|31003.34|31003.34|30999.03|30999.03|31003.34|31003.34|30999.03|30999.03|0
1607610930000|2020-12-10 14:35:30|30994.72|30994.72|30992.95|30992.95|30994.72|30994.72|30992.95|30992.95|0
1607610940000|2020-12-10 14:35:40|30997.25|30997.25|30993.7|30993.7|30997.25|30997.25|30993.7|30993.7|0
1607610950000|2020-12-10 14:35:50|30991.92|30991.92|30989.39|30989.39|30993.7|30993.7|30989.39|30989.39|0
1607610960000|2020-12-10 14:36:00|30991.17|30991.17|30995.47|30995.47|30995.47|30995.47|30991.17|30991.17|0
1607610970000|2020-12-10 14:36:10|30999.78|30999.78|31018.03|31018.03|31018.03|31018.03|30999.78|30999.78|0
1607610980000|2020-12-10 14:36:20|31022.34|31022.34|31026.64|31026.64|31026.64|31026.64|31022.34|31022.34|0
1607610990000|2020-12-10 14:36:30|31022.34|31022.34|31018.03|31018.03|31022.34|31022.34|31018.03|31018.03|0
1607611020000|2020-12-10 14:37:00|31019.81|31019.81|31021.59|31021.59|31021.59|31021.59|31017.28|31017.28|0
1607611030000|2020-12-10 14:37:10|31019.81|31019.81|31011.2|31011.2|31019.81|31019.81|31006.89|31006.89|0
1607611050000|2020-12-10 14:37:30|31019.81|31019.81|31015.5|31015.5|31019.81|31019.81|31015.5|31015.5|0
1607611070000|2020-12-10 14:37:50|31019.81|31019.81|31008.67|31008.67|31019.81|31019.81|31006.89|31006.89|0
1607611080000|2020-12-10 14:38:00|31019.06|31019.06|31025.14|31025.14|31025.14|31025.14|31019.06|31019.06|0
1607611090000|2020-12-10 14:38:10|31029.45|31029.45|31016.53|31016.53|31029.45|31029.45|31016.53|31016.53|0
1607611120000|2020-12-10 14:38:40|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|0
1607611130000|2020-12-10 14:38:50|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607611140000|2020-12-10 14:39:00|31004.36|31004.36|31000.05|31000.05|31004.36|31004.36|31000.05|31000.05|0
1607611150000|2020-12-10 14:39:10|31004.36|31004.36|31008.67|31008.67|31008.67|31008.67|31004.36|31004.36|0
1607611160000|2020-12-10 14:39:20|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|0
1607611170000|2020-12-10 14:39:30|31008.67|31008.67|31004.36|31004.36|31008.67|31008.67|31004.36|31004.36|0
1607611180000|2020-12-10 14:39:40|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607611190000|2020-12-10 14:39:50|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607611200000|2020-12-10 14:40:00|31008.67|31008.67|31012.97|31012.97|31012.97|31012.97|31008.67|31008.67|0
1607611230000|2020-12-10 14:40:30|31017.28|31017.28|31021.59|31021.59|31021.59|31021.59|31012.97|31012.97|0
1607611240000|2020-12-10 14:40:40|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|0
1607611250000|2020-12-10 14:40:50|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|0
1607611260000|2020-12-10 14:41:00|31011.2|31011.2|31006.89|31006.89|31011.2|31011.2|31006.89|31006.89|0
1607611270000|2020-12-10 14:41:10|31008.67|31008.67|31004.36|31004.36|31008.67|31008.67|31004.36|31004.36|0
1607611290000|2020-12-10 14:41:30|31002.58|31002.58|31000.81|31000.81|31002.58|31002.58|30998.28|30998.28|0
1607611300000|2020-12-10 14:41:40|31002.58|31002.58|31006.89|31006.89|31006.89|31006.89|31002.58|31002.58|0
1607611310000|2020-12-10 14:41:50|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607611320000|2020-12-10 14:42:00|31012.97|31012.97|31021.59|31021.59|31021.59|31021.59|31012.97|31012.97|0
1607611330000|2020-12-10 14:42:10|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|0
1607611340000|2020-12-10 14:42:20|31012.97|31012.97|31017.28|31017.28|31017.28|31017.28|31012.97|31012.97|0
1607611360000|2020-12-10 14:42:40|31019.06|31019.06|31019.06|31019.06|31019.06|31019.06|31019.06|31019.06|0
1607611370000|2020-12-10 14:42:50|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|0
1607611380000|2020-12-10 14:43:00|31027.67|31027.67|31020.84|31020.84|31029.45|31029.45|31020.84|31020.84|0
1607611390000|2020-12-10 14:43:10|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|31025.14|0
1607611410000|2020-12-10 14:43:30|31020.84|31020.84|31017.28|31017.28|31020.84|31020.84|31017.28|31017.28|0
1607611420000|2020-12-10 14:43:40|31021.59|31021.59|31017.28|31017.28|31025.89|31025.89|31017.28|31017.28|0
1607611440000|2020-12-10 14:44:00|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|0
1607611470000|2020-12-10 14:44:30|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607611480000|2020-12-10 14:44:40|31004.36|31004.36|30993.97|30993.97|31004.36|31004.36|30993.97|30993.97|0
1607611490000|2020-12-10 14:44:50|30989.66|30989.66|30983.58|30983.58|30989.66|30989.66|30983.58|30983.58|0
1607611500000|2020-12-10 14:45:00|30987.89|30987.89|30996.5|30996.5|31000.81|31000.81|30987.89|30987.89|0
1607611510000|2020-12-10 14:45:10|30992.19|30992.19|30994.72|30994.72|30996.5|30996.5|30987.89|30987.89|0
1607611530000|2020-12-10 14:45:30|30996.5|30996.5|30999.03|30999.03|31005.11|31005.11|30996.5|30996.5|0
1607611550000|2020-12-10 14:45:50|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|30994.72|0
1607611560000|2020-12-10 14:46:00|31003.34|31003.34|30999.03|30999.03|31003.34|31003.34|30999.03|30999.03|0
1607611610000|2020-12-10 14:46:50|31003.34|31003.34|30999.03|30999.03|31003.34|31003.34|30999.03|30999.03|0
1607611620000|2020-12-10 14:47:00|30986.11|30986.11|31000.81|31000.81|31005.11|31005.11|30986.11|30986.11|0
1607611640000|2020-12-10 14:47:20|30999.03|30999.03|30994.72|30994.72|30999.03|30999.03|30994.72|30994.72|0
1607611650000|2020-12-10 14:47:30|30990.42|30990.42|30999.03|30999.03|30999.03|30999.03|30990.42|30990.42|0
1607611660000|2020-12-10 14:47:40|30997.25|30997.25|30997.25|30997.25|30997.25|30997.25|30997.25|30997.25|0
1607611670000|2020-12-10 14:47:50|30995.47|30995.47|30995.47|30995.47|30995.47|30995.47|30995.47|30995.47|0
1607611680000|2020-12-10 14:48:00|30999.78|30999.78|30999.78|30999.78|30999.78|30999.78|30999.78|30999.78|0
1607611700000|2020-12-10 14:48:20|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607611710000|2020-12-10 14:48:30|31008.39|31008.39|31008.39|31008.39|31008.39|31008.39|31008.39|31008.39|0
1607611720000|2020-12-10 14:48:40|31012.7|31012.7|31017.01|31017.01|31017.01|31017.01|31012.7|31012.7|0
1607611730000|2020-12-10 14:48:50|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607611740000|2020-12-10 14:49:00|31017.01|31017.01|31018.78|31018.78|31018.78|31018.78|31017.01|31017.01|0
1607611750000|2020-12-10 14:49:10|31020.56|31020.56|31022.34|31022.34|31022.34|31022.34|31018.78|31018.78|0
1607611760000|2020-12-10 14:49:20|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|31019.81|31019.81|0
1607611770000|2020-12-10 14:49:30|31027.67|31027.67|31031.23|31031.23|31031.23|31031.23|31027.67|31027.67|0
1607611780000|2020-12-10 14:49:40|31027.67|31027.67|31019.06|31019.06|31027.67|31027.67|31019.06|31019.06|0
1607611790000|2020-12-10 14:49:50|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31019.06|31019.06|0
1607611800000|2020-12-10 14:50:00|31025.14|31025.14|31025.14|31025.14|31029.45|31029.45|31020.84|31020.84|0
1607611810000|2020-12-10 14:50:10|31029.45|31029.45|31027.67|31027.67|31029.45|31029.45|31027.67|31027.67|0
1607611820000|2020-12-10 14:50:20|31023.36|31023.36|31023.36|31023.36|31027.67|31027.67|31023.36|31023.36|0
1607611840000|2020-12-10 14:50:40|31025.14|31025.14|31029.45|31029.45|31029.45|31029.45|31020.84|31020.84|0
1607611850000|2020-12-10 14:50:50|31020.84|31020.84|31025.14|31025.14|31025.14|31025.14|31020.84|31020.84|0
1607611860000|2020-12-10 14:51:00|31026.92|31026.92|31029.45|31029.45|31029.45|31029.45|31025.14|31025.14|0
1607611870000|2020-12-10 14:51:10|31031.23|31031.23|31025.14|31025.14|31031.23|31031.23|31021.59|31021.59|0
1607611890000|2020-12-10 14:51:30|31026.92|31026.92|31026.92|31026.92|31031.23|31031.23|31026.92|31026.92|0
1607611910000|2020-12-10 14:51:50|31031.23|31031.23|31031.23|31031.23|31039.84|31039.84|31031.23|31031.23|0
1607611920000|2020-12-10 14:52:00|31026.92|31026.92|31031.23|31031.23|31031.23|31031.23|31026.92|31026.92|0
1607611930000|2020-12-10 14:52:10|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|0
1607611940000|2020-12-10 14:52:20|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|0
1607611950000|2020-12-10 14:52:30|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|0
1607611970000|2020-12-10 14:52:50|31023.36|31023.36|31023.36|31023.36|31027.67|31027.67|31023.36|31023.36|0
1607611980000|2020-12-10 14:53:00|31027.67|31027.67|31023.36|31023.36|31031.98|31031.98|31023.36|31023.36|0
1607612000000|2020-12-10 14:53:20|31021.59|31021.59|31024.12|31024.12|31025.89|31025.89|31021.59|31021.59|0
1607612020000|2020-12-10 14:53:40|31019.81|31019.81|31024.12|31024.12|31024.12|31024.12|31019.81|31019.81|0
1607612060000|2020-12-10 14:54:20|31019.81|31019.81|31024.12|31024.12|31024.12|31024.12|31019.81|31019.81|0
1607612070000|2020-12-10 14:54:30|31025.89|31025.89|31030.2|31030.2|31030.2|31030.2|31025.89|31025.89|0
1607612080000|2020-12-10 14:54:40|31031.98|31031.98|31053.51|31053.51|31053.51|31053.51|31031.98|31031.98|0
1607612090000|2020-12-10 14:54:50|31049.2|31049.2|31040.59|31040.59|31049.2|31049.2|31040.59|31040.59|0
1607612110000|2020-12-10 14:55:10|31036.28|31036.28|31031.98|31031.98|31036.28|31036.28|31031.98|31031.98|0
1607612120000|2020-12-10 14:55:20|31036.28|31036.28|31036.28|31036.28|31036.28|31036.28|31036.28|31036.28|0
1607612130000|2020-12-10 14:55:30|31040.59|31040.59|31040.59|31040.59|31040.59|31040.59|31040.59|31040.59|0
1607612140000|2020-12-10 14:55:40|31044.9|31044.9|31040.59|31040.59|31044.9|31044.9|31040.59|31040.59|0
1607612150000|2020-12-10 14:55:50|31044.14|31044.14|31048.45|31048.45|31048.45|31048.45|31044.14|31044.14|0
1607612160000|2020-12-10 14:56:00|31044.14|31044.14|31048.45|31048.45|31048.45|31048.45|31044.14|31044.14|0
1607612170000|2020-12-10 14:56:10|31052.76|31052.76|31052.76|31052.76|31052.76|31052.76|31052.76|31052.76|0
1607612180000|2020-12-10 14:56:20|31048.45|31048.45|31052.76|31052.76|31052.76|31052.76|31048.45|31048.45|0
1607612210000|2020-12-10 14:56:50|31061.37|31061.37|31080.37|31080.37|31080.37|31080.37|31061.37|31061.37|0
1607612220000|2020-12-10 14:57:00|31088.98|31088.98|31090.76|31090.76|31090.76|31090.76|31088.98|31088.98|0
1607612250000|2020-12-10 14:57:30|31086.46|31086.46|31082.15|31082.15|31086.46|31086.46|31077.84|31077.84|0
1607612260000|2020-12-10 14:57:40|31077.84|31077.84|31073.54|31073.54|31077.84|31077.84|31073.54|31073.54|0
1607612270000|2020-12-10 14:57:50|31077.84|31077.84|31090.76|31090.76|31090.76|31090.76|31077.84|31077.84|0
1607612280000|2020-12-10 14:58:00|31092.54|31092.54|31092.54|31092.54|31092.54|31092.54|31092.54|31092.54|0
1607612290000|2020-12-10 14:58:10|31098.62|31098.62|31098.62|31098.62|31098.62|31098.62|31098.62|31098.62|0
1607612310000|2020-12-10 14:58:30|31100.4|31100.4|31114.35|31114.35|31114.35|31114.35|31100.4|31100.4|0
1607612320000|2020-12-10 14:58:40|31118.65|31118.65|31122.96|31122.96|31122.96|31122.96|31118.65|31118.65|0
1607612340000|2020-12-10 14:59:00|31105.73|31105.73|31110.04|31110.04|31110.04|31110.04|31105.73|31105.73|0
1607612350000|2020-12-10 14:59:10|31114.35|31114.35|31114.35|31114.35|31114.35|31114.35|31114.35|31114.35|0
1607612360000|2020-12-10 14:59:20|31110.79|31110.79|31100.4|31100.4|31110.79|31110.79|31100.4|31100.4|0
1607612370000|2020-12-10 14:59:30|31104.71|31104.71|31104.71|31104.71|31104.71|31104.71|31104.71|31104.71|0
1607612390000|2020-12-10 14:59:50|31106.48|31106.48|31097.87|31097.87|31106.48|31106.48|31097.87|31097.87|0
1607612400000|2020-12-10 15:00:00|31102.18|31102.18|31093.57|31093.57|31102.18|31102.18|31093.57|31093.57|0
1607612410000|2020-12-10 15:00:10|31084.95|31084.95|31084.95|31084.95|31084.95|31084.95|31084.95|31084.95|0
1607612430000|2020-12-10 15:00:30|31080.65|31080.65|31084.95|31084.95|31084.95|31084.95|31076.34|31076.34|0
1607612440000|2020-12-10 15:00:40|31080.65|31080.65|31080.65|31080.65|31080.65|31080.65|31080.65|31080.65|0
1607612460000|2020-12-10 15:01:00|31072.03|31072.03|31064.17|31064.17|31072.03|31072.03|31064.17|31064.17|0
1607612470000|2020-12-10 15:01:10|31059.87|31059.87|31053.78|31053.78|31059.87|31059.87|31053.78|31053.78|0
1607612480000|2020-12-10 15:01:20|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|31049.48|0
1607612490000|2020-12-10 15:01:30|31045.17|31045.17|31045.17|31045.17|31045.17|31045.17|31040.86|31040.86|0
1607612500000|2020-12-10 15:01:40|31049.48|31049.48|31047.7|31047.7|31049.48|31049.48|31047.7|31047.7|0
1607612520000|2020-12-10 15:02:00|31043.39|31043.39|31043.39|31043.39|31043.39|31043.39|31043.39|31043.39|0
1607612530000|2020-12-10 15:02:10|31047.7|31047.7|31053.78|31053.78|31058.09|31058.09|31047.7|31047.7|0
1607612540000|2020-12-10 15:02:20|31058.09|31058.09|31061.64|31061.64|31065.95|31065.95|31058.09|31058.09|0
1607612560000|2020-12-10 15:02:40|31057.34|31057.34|31057.34|31057.34|31057.34|31057.34|31057.34|31057.34|0
1607612590000|2020-12-10 15:03:10|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|0
1607612600000|2020-12-10 15:03:20|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|31044.42|0
1607612610000|2020-12-10 15:03:30|31048.73|31048.73|31046.95|31046.95|31048.73|31048.73|31046.95|31046.95|0
1607612620000|2020-12-10 15:03:40|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|0
1607612670000|2020-12-10 15:04:30|31034.03|31034.03|31029.72|31029.72|31034.03|31034.03|31029.72|31029.72|0
1607612690000|2020-12-10 15:04:50|31026.17|31026.17|31024.39|31024.39|31026.17|31026.17|31024.39|31024.39|0
1607612700000|2020-12-10 15:05:00|31026.17|31026.17|31036.56|31036.56|31036.56|31036.56|31026.17|31026.17|0
1607612720000|2020-12-10 15:05:20|31032.25|31032.25|31027.94|31027.94|31032.25|31032.25|31027.94|31027.94|0
1607612740000|2020-12-10 15:05:40|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31032.25|31032.25|0
1607612750000|2020-12-10 15:05:50|31040.86|31040.86|31034.78|31034.78|31040.86|31040.86|31034.78|31034.78|0
1607612760000|2020-12-10 15:06:00|31030.47|31030.47|31026.17|31026.17|31030.47|31030.47|31026.17|31026.17|0
1607612770000|2020-12-10 15:06:10|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|0
1607612790000|2020-12-10 15:06:30|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607612800000|2020-12-10 15:06:40|31032.25|31032.25|31023.64|31023.64|31032.25|31032.25|31023.64|31023.64|0
1607612810000|2020-12-10 15:06:50|31045.17|31045.17|31042.64|31042.64|31046.95|31046.95|31040.86|31040.86|0
1607612820000|2020-12-10 15:07:00|31046.95|31046.95|31055.56|31055.56|31055.56|31055.56|31046.95|31046.95|0
1607612830000|2020-12-10 15:07:10|31059.87|31059.87|31055.56|31055.56|31059.87|31059.87|31055.56|31055.56|0
1607612840000|2020-12-10 15:07:20|31059.87|31059.87|31049.48|31049.48|31059.87|31059.87|31049.48|31049.48|0
1607612860000|2020-12-10 15:07:40|31051.25|31051.25|31055.56|31055.56|31055.56|31055.56|31051.25|31051.25|0
1607612880000|2020-12-10 15:08:00|31059.87|31059.87|31068.48|31068.48|31068.48|31068.48|31059.87|31059.87|0
1607612890000|2020-12-10 15:08:10|31074.56|31074.56|31080.65|31080.65|31080.65|31080.65|31074.56|31074.56|0
1607612900000|2020-12-10 15:08:20|31076.34|31076.34|31074.56|31074.56|31076.34|31076.34|31074.56|31074.56|0
1607612950000|2020-12-10 15:09:10|31053.03|31053.03|31061.64|31061.64|31061.64|31061.64|31044.42|31044.42|0
1607612960000|2020-12-10 15:09:20|31040.11|31040.11|31023.64|31023.64|31048.73|31048.73|31023.64|31023.64|0
1607612970000|2020-12-10 15:09:30|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|0
1607613000000|2020-12-10 15:10:00|31023.64|31023.64|31027.94|31027.94|31027.94|31027.94|31023.64|31023.64|0
1607613030000|2020-12-10 15:10:30|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|0
1607613040000|2020-12-10 15:10:40|31030.47|31030.47|31032.25|31032.25|31032.25|31032.25|31030.47|31030.47|0
1607613050000|2020-12-10 15:10:50|31034.03|31034.03|31027.94|31027.94|31034.03|31034.03|31027.94|31027.94|0
1607613060000|2020-12-10 15:11:00|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|31019.33|0
1607613070000|2020-12-10 15:11:10|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|0
1607613090000|2020-12-10 15:11:30|31023.64|31023.64|31023.64|31023.64|31023.64|31023.64|31023.64|31023.64|0
1607613140000|2020-12-10 15:12:20|31025.42|31025.42|31025.42|31025.42|31025.42|31025.42|31025.42|31025.42|0
1607613150000|2020-12-10 15:12:30|31023.64|31023.64|31030.47|31030.47|31030.47|31030.47|31021.86|31021.86|0
1607613190000|2020-12-10 15:13:10|31021.86|31021.86|31021.86|31021.86|31021.86|31021.86|31021.86|31021.86|0
1607613220000|2020-12-10 15:13:40|31030.47|31030.47|31027.94|31027.94|31030.47|31030.47|31026.17|31026.17|0
1607613230000|2020-12-10 15:13:50|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|0
1607613240000|2020-12-10 15:14:00|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|0
1607613250000|2020-12-10 15:14:10|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|31036.56|0
1607613270000|2020-12-10 15:14:30|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|31032.25|0
1607613280000|2020-12-10 15:14:40|31036.56|31036.56|31027.94|31027.94|31036.56|31036.56|31027.94|31027.94|0
1607613300000|2020-12-10 15:15:00|31036.56|31036.56|31032.25|31032.25|31036.56|31036.56|31032.25|31032.25|0
1607613310000|2020-12-10 15:15:10|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607613340000|2020-12-10 15:15:40|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|0
1607613350000|2020-12-10 15:15:50|31039.09|31039.09|31039.09|31039.09|31039.09|31039.09|31039.09|31039.09|0
1607613360000|2020-12-10 15:16:00|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|0
1607613370000|2020-12-10 15:16:10|31046.95|31046.95|31051.25|31051.25|31051.25|31051.25|31046.95|31046.95|0
1607613380000|2020-12-10 15:16:20|31046.95|31046.95|31046.95|31046.95|31046.95|31046.95|31046.95|31046.95|0
1607613400000|2020-12-10 15:16:40|31051.25|31051.25|31051.25|31051.25|31051.25|31051.25|31051.25|31051.25|0
1607613430000|2020-12-10 15:17:10|31046.95|31046.95|31046.95|31046.95|31046.95|31046.95|31046.95|31046.95|0
1607613460000|2020-12-10 15:17:40|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|31042.64|0
1607613470000|2020-12-10 15:17:50|31038.33|31038.33|31021.86|31021.86|31038.33|31038.33|31021.86|31021.86|0
1607613480000|2020-12-10 15:18:00|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|31026.17|0
1607613490000|2020-12-10 15:18:10|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|0
1607613510000|2020-12-10 15:18:30|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|0
1607613520000|2020-12-10 15:18:40|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|0
1607613530000|2020-12-10 15:18:50|31028.7|31028.7|31033|31033|31033|31033|31028.7|31028.7|0
1607613540000|2020-12-10 15:19:00|31028.7|31028.7|31028.7|31028.7|31028.7|31028.7|31028.7|31028.7|0
1607613550000|2020-12-10 15:19:10|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|31024.39|0
1607613560000|2020-12-10 15:19:20|31028.7|31028.7|31033|31033|31033|31033|31028.7|31028.7|0
1607613590000|2020-12-10 15:19:50|31041.62|31041.62|31041.62|31041.62|31041.62|31041.62|31041.62|31041.62|0
1607613600000|2020-12-10 15:20:00|31043.39|31043.39|31039.09|31039.09|31052.01|31052.01|31039.09|31039.09|0
1607613610000|2020-12-10 15:20:10|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|0
1607613620000|2020-12-10 15:20:20|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607613630000|2020-12-10 15:20:30|31039.09|31039.09|31039.09|31039.09|31039.09|31039.09|31039.09|31039.09|0
1607613650000|2020-12-10 15:20:50|31034.78|31034.78|31039.09|31039.09|31039.09|31039.09|31034.78|31034.78|0
1607613680000|2020-12-10 15:21:20|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|0
1607613690000|2020-12-10 15:21:30|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607613710000|2020-12-10 15:21:50|31026.17|31026.17|31021.86|31021.86|31026.17|31026.17|31021.86|31021.86|0
1607613720000|2020-12-10 15:22:00|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|31020.08|0
1607613750000|2020-12-10 15:22:30|31015.78|31015.78|31012.22|31012.22|31015.78|31015.78|31012.22|31012.22|0
1607613770000|2020-12-10 15:22:50|31014|31014|31022.61|31022.61|31022.61|31022.61|31014|31014|0
1607613780000|2020-12-10 15:23:00|31018.31|31018.31|31022.61|31022.61|31026.92|31026.92|31018.31|31018.31|0
1607613810000|2020-12-10 15:23:30|31014|31014|31009.69|31009.69|31014|31014|31005.39|31005.39|0
1607613820000|2020-12-10 15:23:40|31005.39|31005.39|31005.39|31005.39|31005.39|31005.39|31005.39|31005.39|0
1607613830000|2020-12-10 15:23:50|31001.08|31001.08|31001.08|31001.08|31001.08|31001.08|31001.08|31001.08|0
1607613840000|2020-12-10 15:24:00|31005.39|31005.39|31003.61|31003.61|31005.39|31005.39|31003.61|31003.61|0
1607613860000|2020-12-10 15:24:20|31016.53|31016.53|31020.84|31020.84|31020.84|31020.84|31012.22|31012.22|0
1607613870000|2020-12-10 15:24:30|31029.45|31029.45|31029.45|31029.45|31029.45|31029.45|31029.45|31029.45|0
1607613890000|2020-12-10 15:24:50|31033.75|31033.75|31016.53|31016.53|31033.75|31033.75|31016.53|31016.53|0
1607613900000|2020-12-10 15:25:00|31012.97|31012.97|31011.2|31011.2|31012.97|31012.97|31011.2|31011.2|0
1607613910000|2020-12-10 15:25:10|31015.5|31015.5|31003.34|31003.34|31015.5|31015.5|31000.81|31000.81|0
1607613940000|2020-12-10 15:25:40|31005.11|31005.11|30996.5|30996.5|31005.11|31005.11|30996.5|30996.5|0
1607613960000|2020-12-10 15:26:00|31000.81|31000.81|31009.42|31009.42|31009.42|31009.42|31000.81|31000.81|0
1607613980000|2020-12-10 15:26:20|31013.73|31013.73|31011.95|31011.95|31013.73|31013.73|31011.95|31011.95|0
1607613990000|2020-12-10 15:26:30|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|0
1607614020000|2020-12-10 15:27:00|31018.03|31018.03|31018.03|31018.03|31019.81|31019.81|31018.03|31018.03|0
1607614030000|2020-12-10 15:27:10|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1607614050000|2020-12-10 15:27:30|31011.95|31011.95|31010.17|31010.17|31011.95|31011.95|31010.17|31010.17|0
1607614060000|2020-12-10 15:27:40|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|0
1607614070000|2020-12-10 15:27:50|31018.03|31018.03|31016.25|31016.25|31018.03|31018.03|31016.25|31016.25|0
1607614080000|2020-12-10 15:28:00|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|0
1607614090000|2020-12-10 15:28:10|31007.64|31007.64|31007.64|31007.64|31007.64|31007.64|31007.64|31007.64|0
1607614100000|2020-12-10 15:28:20|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|31005.86|0
1607614110000|2020-12-10 15:28:30|31010.17|31010.17|31020.56|31020.56|31020.56|31020.56|31010.17|31010.17|0
1607614120000|2020-12-10 15:28:40|31024.87|31024.87|31024.87|31024.87|31024.87|31024.87|31024.87|31024.87|0
1607614140000|2020-12-10 15:29:00|31026.64|31026.64|31028.42|31028.42|31028.42|31028.42|31026.64|31026.64|0
1607614160000|2020-12-10 15:29:20|31026.64|31026.64|31026.64|31026.64|31026.64|31026.64|31026.64|31026.64|0
1607614170000|2020-12-10 15:29:30|31030.95|31030.95|31035.26|31035.26|31035.26|31035.26|31030.95|31030.95|0
1607614180000|2020-12-10 15:29:40|31033.48|31033.48|31033.48|31033.48|31033.48|31033.48|31033.48|31033.48|0
1607614190000|2020-12-10 15:29:50|31035.26|31035.26|31035.26|31035.26|31035.26|31035.26|31035.26|31035.26|0
1607614200000|2020-12-10 15:30:00|31033.48|31033.48|31030.95|31030.95|31035.26|31035.26|31029.17|31029.17|0
1607614220000|2020-12-10 15:30:20|31026.64|31026.64|31022.34|31022.34|31026.64|31026.64|31022.34|31022.34|0
1607614230000|2020-12-10 15:30:30|31018.03|31018.03|31022.34|31022.34|31022.34|31022.34|31018.03|31018.03|0
1607614240000|2020-12-10 15:30:40|31026.64|31026.64|31018.78|31018.78|31026.64|31026.64|31018.78|31018.78|0
1607614250000|2020-12-10 15:30:50|31017.01|31017.01|31012.7|31012.7|31017.01|31017.01|31012.7|31012.7|0
1607614260000|2020-12-10 15:31:00|31008.39|31008.39|31008.39|31008.39|31012.7|31012.7|31004.09|31004.09|0
1607614270000|2020-12-10 15:31:10|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607614280000|2020-12-10 15:31:20|31014.48|31014.48|31010.17|31010.17|31014.48|31014.48|31010.17|31010.17|0
1607614300000|2020-12-10 15:31:40|31008.39|31008.39|31008.39|31008.39|31012.7|31012.7|31008.39|31008.39|0
1607614330000|2020-12-10 15:32:10|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|0
1607614340000|2020-12-10 15:32:20|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|0
1607614350000|2020-12-10 15:32:30|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|31010.17|0
1607614360000|2020-12-10 15:32:40|31014.48|31014.48|31018.78|31018.78|31018.78|31018.78|31014.48|31014.48|0
1607614370000|2020-12-10 15:32:50|31017.01|31017.01|31021.31|31021.31|31021.31|31021.31|31017.01|31017.01|0
1607614380000|2020-12-10 15:33:00|31023.09|31023.09|31023.09|31023.09|31023.09|31023.09|31023.09|31023.09|0
1607614400000|2020-12-10 15:33:20|31014.48|31014.48|31014.48|31014.48|31018.78|31018.78|31014.48|31014.48|0
1607614430000|2020-12-10 15:33:50|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607614440000|2020-12-10 15:34:00|31014.48|31014.48|31020.56|31020.56|31020.56|31020.56|31014.48|31014.48|0
1607614460000|2020-12-10 15:34:20|31018.78|31018.78|31014.48|31014.48|31018.78|31018.78|31014.48|31014.48|0
1607614470000|2020-12-10 15:34:30|31018.78|31018.78|31018.78|31018.78|31018.78|31018.78|31018.78|31018.78|0
1607614490000|2020-12-10 15:34:50|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|0
1607614500000|2020-12-10 15:35:00|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|31012.7|0
1607614530000|2020-12-10 15:35:30|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|0
1607614540000|2020-12-10 15:35:40|31016.25|31016.25|31020.56|31020.56|31020.56|31020.56|31016.25|31016.25|0
1607614570000|2020-12-10 15:36:10|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|31016.25|0
1607614580000|2020-12-10 15:36:20|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|0
1607614590000|2020-12-10 15:36:30|31007.64|31007.64|31001.56|31001.56|31007.64|31007.64|31001.56|31001.56|0
1607614600000|2020-12-10 15:36:40|30999.78|30999.78|31005.86|31005.86|31005.86|31005.86|30999.78|30999.78|0
1607614610000|2020-12-10 15:36:50|31010.17|31010.17|31022.34|31022.34|31022.34|31022.34|31010.17|31010.17|0
1607614620000|2020-12-10 15:37:00|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607614630000|2020-12-10 15:37:10|31022.34|31022.34|31022.34|31022.34|31022.34|31022.34|31022.34|31022.34|0
1607614670000|2020-12-10 15:37:50|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|0
1607614680000|2020-12-10 15:38:00|31028.42|31028.42|31034.51|31034.51|31034.51|31034.51|31028.42|31028.42|0
1607614700000|2020-12-10 15:38:20|31030.2|31030.2|31025.89|31025.89|31030.2|31030.2|31025.89|31025.89|0
1607614720000|2020-12-10 15:38:40|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607614730000|2020-12-10 15:38:50|31025.89|31025.89|31030.2|31030.2|31030.2|31030.2|31025.89|31025.89|0
1607614760000|2020-12-10 15:39:20|31034.51|31034.51|31036.28|31036.28|31036.28|31036.28|31034.51|31034.51|0
1607614780000|2020-12-10 15:39:40|31031.98|31031.98|31031.98|31031.98|31031.98|31031.98|31031.98|31031.98|0
1607614790000|2020-12-10 15:39:50|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|0
1607614810000|2020-12-10 15:40:10|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607614840000|2020-12-10 15:40:40|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|0
1607614850000|2020-12-10 15:40:50|31034.51|31034.51|31021.59|31021.59|31034.51|31034.51|31021.59|31021.59|0
1607614860000|2020-12-10 15:41:00|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|0
1607614870000|2020-12-10 15:41:10|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607614880000|2020-12-10 15:41:20|31017.28|31017.28|31021.59|31021.59|31021.59|31021.59|31012.97|31012.97|0
1607614890000|2020-12-10 15:41:30|31019.81|31019.81|31018.03|31018.03|31019.81|31019.81|31018.03|31018.03|0
1607614900000|2020-12-10 15:41:40|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1607614910000|2020-12-10 15:41:50|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|31011.95|0
1607614930000|2020-12-10 15:42:10|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1607614980000|2020-12-10 15:43:00|31009.42|31009.42|31013.73|31013.73|31013.73|31013.73|31009.42|31009.42|0
1607614990000|2020-12-10 15:43:10|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|0
1607615030000|2020-12-10 15:43:50|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607615040000|2020-12-10 15:44:00|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|0
1607615060000|2020-12-10 15:44:20|31021.59|31021.59|31025.89|31025.89|31025.89|31025.89|31021.59|31021.59|0
1607615070000|2020-12-10 15:44:30|31017.28|31017.28|31019.81|31019.81|31021.59|31021.59|31017.28|31017.28|0
1607615080000|2020-12-10 15:44:40|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607615090000|2020-12-10 15:44:50|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1607615110000|2020-12-10 15:45:10|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|31018.03|0
1607615160000|2020-12-10 15:46:00|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|0
1607615170000|2020-12-10 15:46:10|31024.12|31024.12|31019.81|31019.81|31024.12|31024.12|31019.81|31019.81|0
1607615190000|2020-12-10 15:46:30|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|31015.5|0
1607615200000|2020-12-10 15:46:40|31011.2|31011.2|31011.2|31011.2|31011.2|31011.2|31011.2|31011.2|0
1607615210000|2020-12-10 15:46:50|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|0
1607615230000|2020-12-10 15:47:10|31015.5|31015.5|31019.81|31019.81|31019.81|31019.81|31015.5|31015.5|0
1607615250000|2020-12-10 15:47:30|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|0
1607615280000|2020-12-10 15:48:00|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|0
1607615290000|2020-12-10 15:48:10|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|0
1607615300000|2020-12-10 15:48:20|31036.28|31036.28|31031.98|31031.98|31036.28|31036.28|31031.98|31031.98|0
1607615310000|2020-12-10 15:48:30|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|0
1607615320000|2020-12-10 15:48:40|31023.36|31023.36|31027.67|31027.67|31031.98|31031.98|31023.36|31023.36|0
1607615330000|2020-12-10 15:48:50|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|0
1607615350000|2020-12-10 15:49:10|31027.67|31027.67|31030.2|31030.2|31030.2|31030.2|31025.89|31025.89|0
1607615370000|2020-12-10 15:49:30|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607615380000|2020-12-10 15:49:40|31024.12|31024.12|31022.34|31022.34|31024.12|31024.12|31022.34|31022.34|0
1607615400000|2020-12-10 15:50:00|31026.64|31026.64|31028.42|31028.42|31028.42|31028.42|31024.12|31024.12|0
1607615410000|2020-12-10 15:50:10|31024.12|31024.12|31024.12|31024.12|31024.12|31024.12|31019.81|31019.81|0
1607615440000|2020-12-10 15:50:40|31025.89|31025.89|31017.28|31017.28|31025.89|31025.89|31017.28|31017.28|0
1607615450000|2020-12-10 15:50:50|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607615460000|2020-12-10 15:51:00|31025.89|31025.89|31019.81|31019.81|31025.89|31025.89|31019.81|31019.81|0
1607615480000|2020-12-10 15:51:20|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607615500000|2020-12-10 15:51:40|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|0
1607615510000|2020-12-10 15:51:50|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607615520000|2020-12-10 15:52:00|31021.59|31021.59|31017.28|31017.28|31021.59|31021.59|31017.28|31017.28|0
1607615540000|2020-12-10 15:52:20|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607615550000|2020-12-10 15:52:30|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|0
1607615570000|2020-12-10 15:52:50|31021.59|31021.59|31021.59|31021.59|31025.89|31025.89|31021.59|31021.59|0
1607615590000|2020-12-10 15:53:10|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607615600000|2020-12-10 15:53:20|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|31030.2|0
1607615610000|2020-12-10 15:53:30|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607615620000|2020-12-10 15:53:40|31021.59|31021.59|31025.89|31025.89|31025.89|31025.89|31021.59|31021.59|0
1607615640000|2020-12-10 15:54:00|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607615660000|2020-12-10 15:54:20|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|0
1607615670000|2020-12-10 15:54:30|31025.89|31025.89|31021.59|31021.59|31025.89|31025.89|31017.28|31017.28|0
1607615690000|2020-12-10 15:54:50|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|31017.28|0
1607615700000|2020-12-10 15:55:00|31021.59|31021.59|31019.81|31019.81|31025.89|31025.89|31017.28|31017.28|0
1607615730000|2020-12-10 15:55:30|31015.5|31015.5|31024.12|31024.12|31024.12|31024.12|31015.5|31015.5|0
1607615740000|2020-12-10 15:55:40|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|31019.81|0
1607615750000|2020-12-10 15:55:50|31013.73|31013.73|31017.28|31017.28|31025.89|31025.89|31013.73|31013.73|0
1607615760000|2020-12-10 15:56:00|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|31021.59|0
1607615770000|2020-12-10 15:56:10|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|31025.89|0
1607615780000|2020-12-10 15:56:20|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|0
1607615790000|2020-12-10 15:56:30|31023.36|31023.36|31019.06|31019.06|31027.67|31027.67|31019.06|31019.06|0
1607615800000|2020-12-10 15:56:40|31027.67|31027.67|31019.06|31019.06|31027.67|31027.67|31019.06|31019.06|0
1607615810000|2020-12-10 15:56:50|31023.36|31023.36|31019.06|31019.06|31027.67|31027.67|31019.06|31019.06|0
1607615820000|2020-12-10 15:57:00|31027.67|31027.67|31023.36|31023.36|31027.67|31027.67|31019.06|31019.06|0
1607615830000|2020-12-10 15:57:10|31019.06|31019.06|31019.06|31019.06|31023.36|31023.36|31019.06|31019.06|0
1607615860000|2020-12-10 15:57:40|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|0
1607615880000|2020-12-10 15:58:00|31027.67|31027.67|31023.36|31023.36|31027.67|31027.67|31023.36|31023.36|0
1607615890000|2020-12-10 15:58:10|31027.67|31027.67|31027.67|31027.67|31027.67|31027.67|31023.36|31023.36|0
1607615900000|2020-12-10 15:58:20|31023.36|31023.36|31027.67|31027.67|31027.67|31027.67|31023.36|31023.36|0
1607615930000|2020-12-10 15:58:50|31029.45|31029.45|31033.75|31033.75|31033.75|31033.75|31029.45|31029.45|0
1607615940000|2020-12-10 15:59:00|31029.45|31029.45|31033|31033|31033|31033|31025.14|31025.14|0
1607615950000|2020-12-10 15:59:10|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|31034.78|0
1607615960000|2020-12-10 15:59:20|31039.09|31039.09|31034.78|31034.78|31039.09|31039.09|31034.78|31034.78|0
1607615970000|2020-12-10 15:59:30|31030.47|31030.47|31034.78|31034.78|31034.78|31034.78|31030.47|31030.47|0
1607615990000|2020-12-10 15:59:50|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|31030.47|0
1607616000000|2020-12-10 16:00:00|31026.17|31026.17|31015.78|31015.78|31026.17|31026.17|31015.78|31015.78|0
1607616010000|2020-12-10 16:00:10|31017.55|31017.55|31015.78|31015.78|31017.55|31017.55|31015.78|31015.78|0
1607616020000|2020-12-10 16:00:20|31011.47|31011.47|31015.78|31015.78|31015.78|31015.78|31011.47|31011.47|0
1607616030000|2020-12-10 16:00:30|31020.08|31020.08|31015.78|31015.78|31020.08|31020.08|31015.78|31015.78|0
1607616040000|2020-12-10 16:00:40|31011.47|31011.47|31007.16|31007.16|31011.47|31011.47|31007.16|31007.16|0
1607616050000|2020-12-10 16:00:50|31005.39|31005.39|30995|30995|31005.39|31005.39|30995|30995|0
1607616060000|2020-12-10 16:01:00|30993.22|30993.22|30980.3|30980.3|30993.22|30993.22|30980.3|30980.3|0
1607616070000|2020-12-10 16:01:10|30976.75|30976.75|30973.19|30973.19|30976.75|30976.75|30973.19|30973.19|0
1607616080000|2020-12-10 16:01:20|30986.11|30986.11|30986.11|30986.11|30990.42|30990.42|30986.11|30986.11|0
1607616090000|2020-12-10 16:01:30|30981.8|30981.8|30981.05|30981.05|30985.36|30985.36|30976.75|30976.75|0
1607616100000|2020-12-10 16:01:40|30985.36|30985.36|30989.66|30989.66|30989.66|30989.66|30985.36|30985.36|0
1607616110000|2020-12-10 16:01:50|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|30993.97|0
1607616120000|2020-12-10 16:02:00|30992.19|30992.19|30996.5|30996.5|30996.5|30996.5|30992.19|30992.19|0
1607616130000|2020-12-10 16:02:10|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|0
1607616150000|2020-12-10 16:02:30|30993.97|30993.97|30995.75|30995.75|30995.75|30995.75|30993.97|30993.97|0
1607616160000|2020-12-10 16:02:40|31000.05|31000.05|31001.83|31001.83|31001.83|31001.83|31000.05|31000.05|0
1607616170000|2020-12-10 16:02:50|30997.53|30997.53|31006.14|31006.14|31006.14|31006.14|30997.53|30997.53|0
1607616180000|2020-12-10 16:03:00|31010.44|31010.44|31006.14|31006.14|31010.44|31010.44|31006.14|31006.14|0
1607616200000|2020-12-10 16:03:20|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607616210000|2020-12-10 16:03:30|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|31006.14|0
1607616230000|2020-12-10 16:03:50|31010.44|31010.44|31006.14|31006.14|31010.44|31010.44|31006.14|31006.14|0
1607616240000|2020-12-10 16:04:00|31010.44|31010.44|31010.44|31010.44|31010.44|31010.44|31010.44|31010.44|0
1607616250000|2020-12-10 16:04:10|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607616260000|2020-12-10 16:04:20|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|31004.36|0
1607616270000|2020-12-10 16:04:30|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|0
1607616280000|2020-12-10 16:04:40|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|0
1607616290000|2020-12-10 16:04:50|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|30989.66|0
1607616300000|2020-12-10 16:05:00|30983.58|30983.58|30981.8|30981.8|30983.58|30983.58|30981.8|30981.8|0
1607616310000|2020-12-10 16:05:10|30977.5|30977.5|30981.8|30981.8|30981.8|30981.8|30977.5|30977.5|0
1607616330000|2020-12-10 16:05:30|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|0
1607616340000|2020-12-10 16:05:40|30973.19|30973.19|30986.11|30986.11|30986.11|30986.11|30973.19|30973.19|0
1607616350000|2020-12-10 16:05:50|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30986.11|30986.11|0
1607616380000|2020-12-10 16:06:20|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|0
1607616390000|2020-12-10 16:06:30|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|30990.42|0
1607616400000|2020-12-10 16:06:40|30981.8|30981.8|30977.5|30977.5|30981.8|30981.8|30977.5|30977.5|0
1607616410000|2020-12-10 16:06:50|30975.72|30975.72|30971.41|30971.41|30975.72|30975.72|30971.41|30971.41|0
1607616450000|2020-12-10 16:07:30|30969.64|30969.64|30967.86|30967.86|30969.64|30969.64|30967.86|30967.86|0
1607616460000|2020-12-10 16:07:40|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|30963.55|0
1607616470000|2020-12-10 16:07:50|30967.86|30967.86|30972.16|30972.16|30972.16|30972.16|30967.86|30967.86|0
1607616480000|2020-12-10 16:08:00|30973.94|30973.94|30965.33|30965.33|30973.94|30973.94|30961.02|30961.02|0
1607616530000|2020-12-10 16:08:50|30967.11|30967.11|30965.33|30965.33|30967.11|30967.11|30965.33|30965.33|0
1607616590000|2020-12-10 16:09:50|30961.02|30961.02|30965.33|30965.33|30965.33|30965.33|30961.02|30961.02|0
1607616600000|2020-12-10 16:10:00|30969.64|30969.64|30984.33|30984.33|30988.64|30988.64|30969.64|30969.64|0
1607616620000|2020-12-10 16:10:20|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|0
1607616630000|2020-12-10 16:10:30|30984.33|30984.33|30981.8|30981.8|30986.11|30986.11|30981.8|30981.8|0
1607616640000|2020-12-10 16:10:40|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|0
1607616650000|2020-12-10 16:10:50|30975.72|30975.72|30980.03|30980.03|30980.03|30980.03|30975.72|30975.72|0
1607616660000|2020-12-10 16:11:00|30975.72|30975.72|30967.11|30967.11|30975.72|30975.72|30967.11|30967.11|0
1607616670000|2020-12-10 16:11:10|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|0
1607616700000|2020-12-10 16:11:40|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|0
1607616720000|2020-12-10 16:12:00|30980.03|30980.03|30984.33|30984.33|30984.33|30984.33|30980.03|30980.03|0
1607616730000|2020-12-10 16:12:10|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|0
1607616740000|2020-12-10 16:12:20|30984.33|30984.33|30980.03|30980.03|30984.33|30984.33|30980.03|30980.03|0
1607616780000|2020-12-10 16:13:00|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|0
1607616790000|2020-12-10 16:13:10|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|30977.5|0
1607616850000|2020-12-10 16:14:10|30973.19|30973.19|30981.8|30981.8|30981.8|30981.8|30973.19|30973.19|0
1607616860000|2020-12-10 16:14:20|30977.5|30977.5|30981.8|30981.8|30981.8|30981.8|30977.5|30977.5|0
1607616870000|2020-12-10 16:14:30|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|30986.11|0
1607616880000|2020-12-10 16:14:40|30994.72|30994.72|31000.81|31000.81|31005.11|31005.11|30994.72|30994.72|0
1607616890000|2020-12-10 16:14:50|31009.42|31009.42|31005.11|31005.11|31009.42|31009.42|31000.81|31000.81|0
1607616900000|2020-12-10 16:15:00|31009.42|31009.42|31009.42|31009.42|31009.42|31009.42|31009.42|31009.42|0
1607616910000|2020-12-10 16:15:10|31013.73|31013.73|31017.28|31017.28|31017.28|31017.28|31013.73|31013.73|0
1607616920000|2020-12-10 16:15:20|31012.97|31012.97|31008.67|31008.67|31012.97|31012.97|31008.67|31008.67|0
1607616930000|2020-12-10 16:15:30|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|31012.97|0
1607616940000|2020-12-10 16:15:40|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607616950000|2020-12-10 16:15:50|31012.97|31012.97|31011.2|31011.2|31012.97|31012.97|31011.2|31011.2|0
1607616970000|2020-12-10 16:16:10|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|31006.89|0
1607617020000|2020-12-10 16:17:00|31008.67|31008.67|31012.97|31012.97|31017.28|31017.28|30995.75|30995.75|0
1607617040000|2020-12-10 16:17:20|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1607617060000|2020-12-10 16:17:40|31006.89|31006.89|30998.28|30998.28|31006.89|31006.89|30998.28|30998.28|0
1607617070000|2020-12-10 16:17:50|30996.5|30996.5|30996.5|30996.5|30996.5|30996.5|30996.5|30996.5|0
1607617110000|2020-12-10 16:18:30|30983.58|30983.58|30981.8|30981.8|30983.58|30983.58|30981.8|30981.8|0
1607617120000|2020-12-10 16:18:40|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|0
1607617130000|2020-12-10 16:18:50|30971.41|30971.41|30975.72|30975.72|30975.72|30975.72|30971.41|30971.41|0
1607617140000|2020-12-10 16:19:00|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|30980.03|0
1607617150000|2020-12-10 16:19:10|30975.72|30975.72|30971.41|30971.41|30975.72|30975.72|30971.41|30971.41|0
1607617180000|2020-12-10 16:19:40|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|0
1607617190000|2020-12-10 16:19:50|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|0
1607617200000|2020-12-10 16:20:00|30967.11|30967.11|30975.72|30975.72|30975.72|30975.72|30965.33|30965.33|0
1607617210000|2020-12-10 16:20:10|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|30971.41|0
1607617230000|2020-12-10 16:20:30|30967.11|30967.11|30975.72|30975.72|30975.72|30975.72|30967.11|30967.11|0
1607617240000|2020-12-10 16:20:40|30971.41|30971.41|30967.86|30967.86|30971.41|30971.41|30967.86|30967.86|0
1607617280000|2020-12-10 16:21:20|30966.08|30966.08|30966.08|30966.08|30966.08|30966.08|30966.08|30966.08|0
1607617290000|2020-12-10 16:21:30|30961.77|30961.77|30961.77|30961.77|30961.77|30961.77|30961.77|30961.77|0
1607617330000|2020-12-10 16:22:10|30957.47|30957.47|30957.47|30957.47|30957.47|30957.47|30957.47|30957.47|0
1607617360000|2020-12-10 16:22:40|30955.69|30955.69|30949.61|30949.61|30955.69|30955.69|30949.61|30949.61|0
1607617370000|2020-12-10 16:22:50|30953.91|30953.91|30953.91|30953.91|30953.91|30953.91|30953.91|30953.91|0
1607617390000|2020-12-10 16:23:10|30949.61|30949.61|30949.61|30949.61|30949.61|30949.61|30949.61|30949.61|0
1607617420000|2020-12-10 16:23:40|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|30945.3|0
1607617440000|2020-12-10 16:24:00|30936.69|30936.69|30938.47|30938.47|30938.47|30938.47|30936.69|30936.69|0
1607617490000|2020-12-10 16:24:50|30942.77|30942.77|30938.47|30938.47|30942.77|30942.77|30938.47|30938.47|0
1607617510000|2020-12-10 16:25:10|30940.24|30940.24|30942.77|30942.77|30944.55|30944.55|30940.24|30940.24|0
1607617530000|2020-12-10 16:25:30|30938.47|30938.47|30934.16|30934.16|30938.47|30938.47|30934.16|30934.16|0
1607617550000|2020-12-10 16:25:50|30929.85|30929.85|30929.85|30929.85|30929.85|30929.85|30929.85|30929.85|0
1607617560000|2020-12-10 16:26:00|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|0
1607617580000|2020-12-10 16:26:20|30936.69|30936.69|30936.69|30936.69|30936.69|30936.69|30936.69|30936.69|0
1607617590000|2020-12-10 16:26:30|30932.38|30932.38|30932.38|30932.38|30932.38|30932.38|30932.38|30932.38|0
1607617610000|2020-12-10 16:26:50|30928.08|30928.08|30928.08|30928.08|30928.08|30928.08|30923.77|30923.77|0
1607617620000|2020-12-10 16:27:00|30919.46|30919.46|30914.4|30914.4|30923.02|30923.02|30914.4|30914.4|0
1607617630000|2020-12-10 16:27:10|30918.71|30918.71|30918.71|30918.71|30918.71|30918.71|30918.71|30918.71|0
1607617640000|2020-12-10 16:27:20|30923.02|30923.02|30927.32|30927.32|30931.63|30931.63|30923.02|30923.02|0
1607617650000|2020-12-10 16:27:30|30923.02|30923.02|30923.02|30923.02|30923.02|30923.02|30923.02|30923.02|0
1607617670000|2020-12-10 16:27:50|30927.32|30927.32|30918.71|30918.71|30927.32|30927.32|30918.71|30918.71|0
1607617680000|2020-12-10 16:28:00|30916.93|30916.93|30915.16|30915.16|30916.93|30916.93|30915.16|30915.16|0
1607617700000|2020-12-10 16:28:20|30910.85|30910.85|30906.54|30906.54|30910.85|30910.85|30906.54|30906.54|0
1607617710000|2020-12-10 16:28:30|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|0
1607617720000|2020-12-10 16:28:40|30912.63|30912.63|30908.32|30908.32|30912.63|30912.63|30908.32|30908.32|0
1607617730000|2020-12-10 16:28:50|30906.54|30906.54|30906.54|30906.54|30906.54|30906.54|30906.54|30906.54|0
1607617740000|2020-12-10 16:29:00|30902.24|30902.24|30897.93|30897.93|30908.32|30908.32|30897.93|30897.93|0
1607617750000|2020-12-10 16:29:10|30893.62|30893.62|30897.93|30897.93|30902.24|30902.24|30893.62|30893.62|0
1607617770000|2020-12-10 16:29:30|30902.24|30902.24|30912.63|30912.63|30912.63|30912.63|30902.24|30902.24|0
1607617780000|2020-12-10 16:29:40|30908.32|30908.32|30901.49|30901.49|30912.63|30912.63|30901.49|30901.49|0
1607617790000|2020-12-10 16:29:50|30899.71|30899.71|30899.71|30899.71|30899.71|30899.71|30899.71|30899.71|0
1607674500000|2020-12-11 08:15:00|30758.35|30758.35|30772.3|30772.3|30780.91|30780.91|30749.74|30749.74|0
1607674510000|2020-12-11 08:15:10|30776.6|30776.6|30772.3|30772.3|30776.6|30776.6|30772.3|30772.3|0
1607674520000|2020-12-11 08:15:20|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|0
1607674540000|2020-12-11 08:15:40|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|0
1607674550000|2020-12-11 08:15:50|30776.6|30776.6|30767.99|30767.99|30780.91|30780.91|30767.99|30767.99|0
1607674560000|2020-12-11 08:16:00|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30767.99|30767.99|0
1607674570000|2020-12-11 08:16:10|30770.52|30770.52|30779.13|30779.13|30779.13|30779.13|30770.52|30770.52|0
1607674580000|2020-12-11 08:16:20|30784.46|30784.46|30784.46|30784.46|30784.46|30784.46|30784.46|30784.46|0
1607674590000|2020-12-11 08:16:30|30793.08|30793.08|30793.08|30793.08|30793.08|30793.08|30793.08|30793.08|0
1607674600000|2020-12-11 08:16:40|30810.3|30810.3|30813.86|30813.86|30813.86|30813.86|30810.3|30810.3|0
1607674610000|2020-12-11 08:16:50|30826.78|30826.78|30818.16|30818.16|30831.08|30831.08|30818.16|30818.16|0
1607674620000|2020-12-11 08:17:00|30822.47|30822.47|30831.08|30831.08|30831.08|30831.08|30822.47|30822.47|0
1607674630000|2020-12-11 08:17:10|30848.31|30848.31|30852.61|30852.61|30856.92|30856.92|30848.31|30848.31|0
1607674640000|2020-12-11 08:17:20|30844|30844|30844.75|30844.75|30848.31|30848.31|30844|30844|0
1607674650000|2020-12-11 08:17:30|30848.31|30848.31|30844|30844|30856.92|30856.92|30844|30844|0
1607674680000|2020-12-11 08:18:00|30840.45|30840.45|30857.67|30857.67|30857.67|30857.67|30840.45|30840.45|0
1607674690000|2020-12-11 08:18:10|30849.06|30849.06|30866.28|30866.28|30866.28|30866.28|30849.06|30849.06|0
1607674700000|2020-12-11 08:18:20|30870.59|30870.59|30870.59|30870.59|30870.59|30870.59|30870.59|30870.59|0
1607674710000|2020-12-11 08:18:30|30879.2|30879.2|30894.65|30894.65|30896.43|30896.43|30879.2|30879.2|0
1607674720000|2020-12-11 08:18:40|30898.96|30898.96|30904.29|30904.29|30908.6|30908.6|30894.65|30894.65|0
1607674730000|2020-12-11 08:18:50|30895.68|30895.68|30895.68|30895.68|30895.68|30895.68|30895.68|30895.68|0
1607674740000|2020-12-11 08:19:00|30882.76|30882.76|30872.37|30872.37|30882.76|30882.76|30872.37|30872.37|0
1607674770000|2020-12-11 08:19:30|30858.42|30858.42|30867.04|30867.04|30867.04|30867.04|30858.42|30858.42|0
1607674780000|2020-12-11 08:19:40|30849.81|30849.81|30849.81|30849.81|30849.81|30849.81|30849.81|30849.81|0
1607674790000|2020-12-11 08:19:50|30858.42|30858.42|30858.42|30858.42|30858.42|30858.42|30858.42|30858.42|0
1607674830000|2020-12-11 08:20:30|30849.81|30849.81|30845.5|30845.5|30849.81|30849.81|30845.5|30845.5|0
1607674840000|2020-12-11 08:20:40|30836.89|30836.89|30854.12|30854.12|30854.12|30854.12|30836.89|30836.89|0
1607674860000|2020-12-11 08:21:00|30852.34|30852.34|30813.58|30813.58|30852.34|30852.34|30813.58|30813.58|0
1607674890000|2020-12-11 08:21:30|30809.28|30809.28|30817.89|30817.89|30817.89|30817.89|30809.28|30809.28|0
1607674900000|2020-12-11 08:21:40|30822.19|30822.19|30830.81|30830.81|30835.11|30835.11|30822.19|30822.19|0
1607674910000|2020-12-11 08:21:50|30835.11|30835.11|30827.25|30827.25|30835.11|30835.11|30827.25|30827.25|0
1607674920000|2020-12-11 08:22:00|30818.64|30818.64|30814.33|30814.33|30818.64|30818.64|30814.33|30814.33|0
1607674940000|2020-12-11 08:22:20|30805.72|30805.72|30805.72|30805.72|30805.72|30805.72|30805.72|30805.72|0
1607674990000|2020-12-11 08:23:10|30803.94|30803.94|30805.72|30805.72|30805.72|30805.72|30802.17|30802.17|0
1607675000000|2020-12-11 08:23:20|30810.03|30810.03|30822.19|30822.19|30822.19|30822.19|30810.03|30810.03|0
1607675010000|2020-12-11 08:23:30|30818.64|30818.64|30822.95|30822.95|30822.95|30822.95|30818.64|30818.64|0
1607675030000|2020-12-11 08:23:50|30821.17|30821.17|30821.17|30821.17|30821.17|30821.17|30821.17|30821.17|0
1607675040000|2020-12-11 08:24:00|30812.56|30812.56|30812.56|30812.56|30812.56|30812.56|30812.56|30812.56|0
1607675050000|2020-12-11 08:24:10|30808.25|30808.25|30821.17|30821.17|30821.17|30821.17|30808.25|30808.25|0
1607675060000|2020-12-11 08:24:20|30816.86|30816.86|30812.56|30812.56|30816.86|30816.86|30808.25|30808.25|0
1607675070000|2020-12-11 08:24:30|30808.25|30808.25|30808.25|30808.25|30808.25|30808.25|30808.25|30808.25|0
1607675090000|2020-12-11 08:24:50|30799.64|30799.64|30799.64|30799.64|30799.64|30799.64|30797.86|30797.86|0
1607675130000|2020-12-11 08:25:30|30803.94|30803.94|30810.78|30810.78|30810.78|30810.78|30803.94|30803.94|0
1607675140000|2020-12-11 08:25:40|30802.17|30802.17|30802.17|30802.17|30802.17|30802.17|30802.17|30802.17|0
1607675150000|2020-12-11 08:25:50|30797.86|30797.86|30792.53|30792.53|30797.86|30797.86|30792.53|30792.53|0
1607675160000|2020-12-11 08:26:00|30788.22|30788.22|30782.89|30782.89|30788.22|30788.22|30782.89|30782.89|0
1607675170000|2020-12-11 08:26:10|30787.19|30787.19|30787.19|30787.19|30787.19|30787.19|30787.19|30787.19|0
1607675180000|2020-12-11 08:26:20|30785.42|30785.42|30785.42|30785.42|30787.19|30787.19|30785.42|30785.42|0
1607675200000|2020-12-11 08:26:40|30794.03|30794.03|30793.28|30793.28|30794.03|30794.03|30789.72|30789.72|0
1607675210000|2020-12-11 08:26:50|30788.97|30788.97|30788.97|30788.97|30788.97|30788.97|30788.97|30788.97|0
1607675250000|2020-12-11 08:27:30|30780.36|30780.36|30782.14|30782.14|30782.14|30782.14|30780.36|30780.36|0
1607675260000|2020-12-11 08:27:40|30780.36|30780.36|30780.36|30780.36|30780.36|30780.36|30780.36|30780.36|0
1607675280000|2020-12-11 08:28:00|30778.58|30778.58|30786.44|30786.44|30786.44|30786.44|30778.58|30778.58|0
1607675290000|2020-12-11 08:28:10|30784.67|30784.67|30784.67|30784.67|30784.67|30784.67|30784.67|30784.67|0
1607675300000|2020-12-11 08:28:20|30797.58|30797.58|30797.58|30797.58|30797.58|30797.58|30797.58|30797.58|0
1607675330000|2020-12-11 08:28:50|30784.67|30784.67|30796.08|30796.08|30796.08|30796.08|30784.67|30784.67|0
1607675350000|2020-12-11 08:29:10|30800.39|30800.39|30800.39|30800.39|30800.39|30800.39|30800.39|30800.39|0
1607675370000|2020-12-11 08:29:30|30802.17|30802.17|30807.5|30807.5|30807.5|30807.5|30802.17|30802.17|0
1607675390000|2020-12-11 08:29:50|30798.89|30798.89|30798.89|30798.89|30798.89|30798.89|30798.89|30798.89|0
1607675400000|2020-12-11 08:30:00|30797.11|30797.11|30793.55|30793.55|30797.11|30797.11|30793.55|30793.55|0
1607675410000|2020-12-11 08:30:10|30797.11|30797.11|30795.33|30795.33|30797.11|30797.11|30795.33|30795.33|0
1607675420000|2020-12-11 08:30:20|30791.02|30791.02|30788.5|30788.5|30791.02|30791.02|30782.41|30782.41|0
1607675440000|2020-12-11 08:30:40|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|0
1607675450000|2020-12-11 08:30:50|30779.88|30779.88|30779.88|30779.88|30779.88|30779.88|30779.88|30779.88|0
1607675460000|2020-12-11 08:31:00|30775.58|30775.58|30775.58|30775.58|30775.58|30775.58|30775.58|30775.58|0
1607675470000|2020-12-11 08:31:10|30773.8|30773.8|30773.8|30773.8|30773.8|30773.8|30773.8|30773.8|0
1607675480000|2020-12-11 08:31:20|30770.24|30770.24|30761.63|30761.63|30770.24|30770.24|30761.63|30761.63|0
1607675490000|2020-12-11 08:31:30|30757.32|30757.32|30765.94|30765.94|30765.94|30765.94|30757.32|30757.32|0
1607675500000|2020-12-11 08:31:40|30767.72|30767.72|30765.94|30765.94|30767.72|30767.72|30765.94|30765.94|0
1607675530000|2020-12-11 08:32:10|30764.16|30764.16|30762.38|30762.38|30764.16|30764.16|30762.38|30762.38|0
1607675540000|2020-12-11 08:32:20|30753.77|30753.77|30753.77|30753.77|30753.77|30753.77|30745.16|30745.16|0
1607675570000|2020-12-11 08:32:50|30749.46|30749.46|30749.46|30749.46|30749.46|30749.46|30749.46|30749.46|0
1607675580000|2020-12-11 08:33:00|30745.16|30745.16|30728.68|30728.68|30745.16|30745.16|30726.15|30726.15|0
1607675590000|2020-12-11 08:33:10|30715.76|30715.76|30724.38|30724.38|30724.38|30724.38|30715.76|30715.76|0
1607675620000|2020-12-11 08:33:40|30728.68|30728.68|30728.68|30728.68|30732.99|30732.99|30720.07|30720.07|0
1607675630000|2020-12-11 08:33:50|30720.07|30720.07|30715.76|30715.76|30724.38|30724.38|30715.76|30715.76|0
1607675640000|2020-12-11 08:34:00|30703.6|30703.6|30718.29|30718.29|30718.29|30718.29|30699.29|30699.29|0
1607675650000|2020-12-11 08:34:10|30722.6|30722.6|30726.91|30726.91|30726.91|30726.91|30722.6|30722.6|0
1607675660000|2020-12-11 08:34:20|30731.21|30731.21|30718.29|30718.29|30731.21|30731.21|30718.29|30718.29|0
1607675670000|2020-12-11 08:34:30|30713.99|30713.99|30713.99|30713.99|30713.99|30713.99|30713.99|30713.99|0
1607675690000|2020-12-11 08:34:50|30709.68|30709.68|30709.68|30709.68|30709.68|30709.68|30709.68|30709.68|0
1607675700000|2020-12-11 08:35:00|30718.29|30718.29|30718.29|30718.29|30718.29|30718.29|30718.29|30718.29|0
1607675720000|2020-12-11 08:35:20|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|0
1607675730000|2020-12-11 08:35:30|30730.46|30730.46|30734.77|30734.77|30734.77|30734.77|30730.46|30730.46|0
1607675740000|2020-12-11 08:35:40|30743.38|30743.38|30743.38|30743.38|30743.38|30743.38|30743.38|30743.38|0
1607675750000|2020-12-11 08:35:50|30726.15|30726.15|30724.38|30724.38|30730.46|30730.46|30715.76|30715.76|0
1607675760000|2020-12-11 08:36:00|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|0
1607675770000|2020-12-11 08:36:10|30728.68|30728.68|30728.68|30728.68|30728.68|30728.68|30728.68|30728.68|0
1607675780000|2020-12-11 08:36:20|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|30720.07|0
1607675790000|2020-12-11 08:36:30|30721.85|30721.85|30721.85|30721.85|30721.85|30721.85|30721.85|30721.85|0
1607675800000|2020-12-11 08:36:40|30723.63|30723.63|30736.54|30736.54|30736.54|30736.54|30723.63|30723.63|0
1607675820000|2020-12-11 08:37:00|30740.85|30740.85|30740.85|30740.85|30740.85|30740.85|30740.85|30740.85|0
1607675850000|2020-12-11 08:37:30|30753.77|30753.77|30753.77|30753.77|30753.77|30753.77|30753.77|30753.77|0
1607675860000|2020-12-11 08:37:40|30745.16|30745.16|30745.16|30745.16|30745.16|30745.16|30745.16|30745.16|0
1607675880000|2020-12-11 08:38:00|30743.38|30743.38|30726.15|30726.15|30743.38|30743.38|30726.15|30726.15|0
1607675890000|2020-12-11 08:38:10|30721.85|30721.85|30725.4|30725.4|30725.4|30725.4|30721.85|30721.85|0
1607675900000|2020-12-11 08:38:20|30738.32|30738.32|30738.32|30738.32|30738.32|30738.32|30738.32|30738.32|0
1607675920000|2020-12-11 08:38:40|30734.02|30734.02|30734.02|30734.02|30734.02|30734.02|30734.02|30734.02|0
1607675930000|2020-12-11 08:38:50|30729.71|30729.71|30729.71|30729.71|30729.71|30729.71|30729.71|30729.71|0
1607675940000|2020-12-11 08:39:00|30738.32|30738.32|30738.32|30738.32|30738.32|30738.32|30738.32|30738.32|0
1607675960000|2020-12-11 08:39:20|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|0
1607675970000|2020-12-11 08:39:30|30716.79|30716.79|30721.1|30721.1|30721.1|30721.1|30712.48|30712.48|0
1607675990000|2020-12-11 08:39:50|30725.4|30725.4|30728.96|30728.96|30728.96|30728.96|30725.4|30725.4|0
1607676000000|2020-12-11 08:40:00|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|0
1607676020000|2020-12-11 08:40:20|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|0
1607676030000|2020-12-11 08:40:30|30736.07|30736.07|30734.29|30734.29|30736.07|30736.07|30734.29|30734.29|0
1607676040000|2020-12-11 08:40:40|30732.51|30732.51|30728.21|30728.21|30732.51|30732.51|30728.21|30728.21|0
1607676070000|2020-12-11 08:41:10|30719.59|30719.59|30715.29|30715.29|30719.59|30719.59|30715.29|30715.29|0
1607676080000|2020-12-11 08:41:20|30711.73|30711.73|30692.73|30692.73|30711.73|30711.73|30692.73|30692.73|0
1607676090000|2020-12-11 08:41:30|30688.42|30688.42|30688.42|30688.42|30688.42|30688.42|30688.42|30688.42|0
1607676100000|2020-12-11 08:41:40|30684.87|30684.87|30676.26|30676.26|30684.87|30684.87|30676.26|30676.26|0
1607676110000|2020-12-11 08:41:50|30680.56|30680.56|30680.56|30680.56|30680.56|30680.56|30680.56|30680.56|0
1607676120000|2020-12-11 08:42:00|30671.95|30671.95|30680.56|30680.56|30680.56|30680.56|30671.95|30671.95|0
1607676150000|2020-12-11 08:42:30|30684.87|30684.87|30684.87|30684.87|30684.87|30684.87|30684.87|30684.87|0
1607676160000|2020-12-11 08:42:40|30676.26|30676.26|30672.7|30672.7|30676.26|30676.26|30672.7|30672.7|0
1607676180000|2020-12-11 08:43:00|30681.31|30681.31|30681.31|30681.31|30681.31|30681.31|30681.31|30681.31|0
1607676190000|2020-12-11 08:43:10|30683.09|30683.09|30683.09|30683.09|30687.4|30687.4|30683.09|30683.09|0
1607676200000|2020-12-11 08:43:20|30678.78|30678.78|30675.23|30675.23|30678.78|30678.78|30675.23|30675.23|0
1607676220000|2020-12-11 08:43:40|30679.54|30679.54|30679.54|30679.54|30683.84|30683.84|30679.54|30679.54|0
1607676230000|2020-12-11 08:43:50|30677.76|30677.76|30690.68|30690.68|30690.68|30690.68|30677.76|30677.76|0
1607676250000|2020-12-11 08:44:10|30694.98|30694.98|30703.87|30703.87|30703.87|30703.87|30694.98|30694.98|0
1607676260000|2020-12-11 08:44:20|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|0
1607676270000|2020-12-11 08:44:30|30697.79|30697.79|30701.34|30701.34|30701.34|30701.34|30697.79|30697.79|0
1607676290000|2020-12-11 08:44:50|30727.18|30727.18|30727.18|30727.18|30727.18|30727.18|30727.18|30727.18|0
1607676300000|2020-12-11 08:45:00|30731.49|30731.49|30729.71|30729.71|30731.49|30731.49|30725.4|30725.4|0
1607676310000|2020-12-11 08:45:10|30734.02|30734.02|30725.4|30725.4|30734.02|30734.02|30725.4|30725.4|0
1607676320000|2020-12-11 08:45:20|30727.18|30727.18|30727.18|30727.18|30727.18|30727.18|30727.18|30727.18|0
1607676340000|2020-12-11 08:45:40|30731.49|30731.49|30731.49|30731.49|30735.79|30735.79|30731.49|30731.49|0
1607676350000|2020-12-11 08:45:50|30727.18|30727.18|30722.87|30722.87|30727.18|30727.18|30722.87|30722.87|0
1607676360000|2020-12-11 08:46:00|30719.32|30719.32|30722.87|30722.87|30722.87|30722.87|30719.32|30719.32|0
1607676370000|2020-12-11 08:46:10|30718.57|30718.57|30718.57|30718.57|30718.57|30718.57|30718.57|30718.57|0
1607676390000|2020-12-11 08:46:30|30722.87|30722.87|30722.87|30722.87|30722.87|30722.87|30722.87|30722.87|0
1607676400000|2020-12-11 08:46:40|30727.18|30727.18|30728.96|30728.96|30728.96|30728.96|30727.18|30727.18|0
1607676440000|2020-12-11 08:47:20|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|0
1607676450000|2020-12-11 08:47:30|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|0
1607676460000|2020-12-11 08:47:40|30726.43|30726.43|30735.04|30735.04|30735.04|30735.04|30726.43|30726.43|0
1607676470000|2020-12-11 08:47:50|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30728.96|30728.96|0
1607676480000|2020-12-11 08:48:00|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|0
1607676510000|2020-12-11 08:48:30|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|0
1607676520000|2020-12-11 08:48:40|30735.04|30735.04|30727.18|30727.18|30739.35|30739.35|30727.18|30727.18|0
1607676530000|2020-12-11 08:48:50|30731.49|30731.49|30731.49|30731.49|30731.49|30731.49|30731.49|30731.49|0
1607676540000|2020-12-11 08:49:00|30727.18|30727.18|30722.87|30722.87|30727.18|30727.18|30722.87|30722.87|0
1607676560000|2020-12-11 08:49:20|30714.26|30714.26|30710.71|30710.71|30714.26|30714.26|30710.71|30710.71|0
1607676570000|2020-12-11 08:49:30|30697.79|30697.79|30706.4|30706.4|30706.4|30706.4|30697.79|30697.79|0
1607676600000|2020-12-11 08:50:00|30710.71|30710.71|30710.71|30710.71|30710.71|30710.71|30710.71|30710.71|0
1607676610000|2020-12-11 08:50:10|30714.26|30714.26|30728.96|30728.96|30728.96|30728.96|30714.26|30714.26|0
1607676630000|2020-12-11 08:50:30|30716.04|30716.04|30716.04|30716.04|30716.04|30716.04|30716.04|30716.04|0
1607676640000|2020-12-11 08:50:40|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|0
1607676650000|2020-12-11 08:50:50|30720.35|30720.35|30716.04|30716.04|30720.35|30720.35|30716.04|30716.04|0
1607676660000|2020-12-11 08:51:00|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|0
1607676690000|2020-12-11 08:51:30|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|0
1607676700000|2020-12-11 08:51:40|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|0
1607676720000|2020-12-11 08:52:00|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|0
1607676730000|2020-12-11 08:52:10|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|0
1607676750000|2020-12-11 08:52:30|30726.43|30726.43|30730.74|30730.74|30730.74|30730.74|30726.43|30726.43|0
1607676780000|2020-12-11 08:53:00|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|0
1607676790000|2020-12-11 08:53:10|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|0
1607676800000|2020-12-11 08:53:20|30722.12|30722.12|30739.62|30739.62|30739.62|30739.62|30722.12|30722.12|0
1607676820000|2020-12-11 08:53:40|30743.93|30743.93|30748.24|30748.24|30748.24|30748.24|30743.93|30743.93|0
1607676830000|2020-12-11 08:53:50|30746.46|30746.46|30746.46|30746.46|30746.46|30746.46|30746.46|30746.46|0
1607676840000|2020-12-11 08:54:00|30742.15|30742.15|30737.85|30737.85|30742.15|30742.15|30737.85|30737.85|0
1607676870000|2020-12-11 08:54:30|30742.15|30742.15|30736.82|30736.82|30742.15|30742.15|30735.04|30735.04|0
1607676880000|2020-12-11 08:54:40|30738.6|30738.6|30740.37|30740.37|30740.37|30740.37|30738.6|30738.6|0
1607676890000|2020-12-11 08:54:50|30736.07|30736.07|30744.68|30744.68|30744.68|30744.68|30736.07|30736.07|0
1607676900000|2020-12-11 08:55:00|30748.99|30748.99|30748.99|30748.99|30748.99|30748.99|30748.99|30748.99|0
1607676980000|2020-12-11 08:56:20|30753.29|30753.29|30753.29|30753.29|30753.29|30753.29|30753.29|30753.29|0
1607676990000|2020-12-11 08:56:30|30755.07|30755.07|30755.07|30755.07|30755.07|30755.07|30755.07|30755.07|0
1607677000000|2020-12-11 08:56:40|30759.38|30759.38|30762.93|30762.93|30762.93|30762.93|30759.38|30759.38|0
1607677030000|2020-12-11 08:57:10|30764.71|30764.71|30764.71|30764.71|30764.71|30764.71|30764.71|30764.71|0
1607677050000|2020-12-11 08:57:30|30769.02|30769.02|30769.02|30769.02|30773.32|30773.32|30769.02|30769.02|0
1607677070000|2020-12-11 08:57:50|30767.24|30767.24|30767.24|30767.24|30767.24|30767.24|30767.24|30767.24|0
1607677080000|2020-12-11 08:58:00|30762.93|30762.93|30762.93|30762.93|30762.93|30762.93|30762.93|30762.93|0
1607677090000|2020-12-11 08:58:10|30758.63|30758.63|30754.32|30754.32|30758.63|30758.63|30754.32|30754.32|0
1607677110000|2020-12-11 08:58:30|30745.71|30745.71|30750.01|30750.01|30750.01|30750.01|30745.71|30745.71|0
1607677120000|2020-12-11 08:58:40|30746.46|30746.46|30740.37|30740.37|30746.46|30746.46|30740.37|30740.37|0
1607677130000|2020-12-11 08:58:50|30738.6|30738.6|30738.6|30738.6|30738.6|30738.6|30738.6|30738.6|0
1607677140000|2020-12-11 08:59:00|30736.82|30736.82|30736.82|30736.82|30736.82|30736.82|30736.82|30736.82|0
1607677160000|2020-12-11 08:59:20|30723.9|30723.9|30723.9|30723.9|30723.9|30723.9|30723.9|30723.9|0
1607677170000|2020-12-11 08:59:30|30725.68|30725.68|30725.68|30725.68|30725.68|30725.68|30725.68|30725.68|0
1607677200000|2020-12-11 09:00:00|30721.37|30721.37|30727.46|30727.46|30727.46|30727.46|30717.07|30717.07|0
1607677210000|2020-12-11 09:00:10|30723.15|30723.15|30723.15|30723.15|30723.15|30723.15|30723.15|30723.15|0
1607677240000|2020-12-11 09:00:40|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|0
1607677270000|2020-12-11 09:01:10|30723.15|30723.15|30723.15|30723.15|30723.15|30723.15|30723.15|30723.15|0
1607677280000|2020-12-11 09:01:20|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|0
1607677290000|2020-12-11 09:01:30|30731.76|30731.76|30731.76|30731.76|30731.76|30731.76|30731.76|30731.76|0
1607677310000|2020-12-11 09:01:50|30726.43|30726.43|30717.82|30717.82|30726.43|30726.43|30717.82|30717.82|0
1607677320000|2020-12-11 09:02:00|30716.04|30716.04|30717.82|30717.82|30717.82|30717.82|30716.04|30716.04|0
1607677340000|2020-12-11 09:02:20|30713.51|30713.51|30713.51|30713.51|30713.51|30713.51|30713.51|30713.51|0
1607677350000|2020-12-11 09:02:30|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|30722.12|0
1607677390000|2020-12-11 09:03:10|30713.51|30713.51|30713.51|30713.51|30713.51|30713.51|30713.51|30713.51|0
1607677400000|2020-12-11 09:03:20|30709.2|30709.2|30713.51|30713.51|30713.51|30713.51|30709.2|30709.2|0
1607677410000|2020-12-11 09:03:30|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|30717.82|0
1607677420000|2020-12-11 09:03:40|30719.59|30719.59|30719.59|30719.59|30719.59|30719.59|30719.59|30719.59|0
1607677470000|2020-12-11 09:04:30|30721.37|30721.37|30725.68|30725.68|30725.68|30725.68|30721.37|30721.37|0
1607677490000|2020-12-11 09:04:50|30729.98|30729.98|30729.98|30729.98|30729.98|30729.98|30729.98|30729.98|0
1607677520000|2020-12-11 09:05:20|30734.29|30734.29|30737.85|30737.85|30737.85|30737.85|30734.29|30734.29|0
1607677530000|2020-12-11 09:05:30|30742.15|30742.15|30742.15|30742.15|30742.15|30742.15|30742.15|30742.15|0
1607677550000|2020-12-11 09:05:50|30755.07|30755.07|30755.07|30755.07|30755.07|30755.07|30755.07|30755.07|0
1607677560000|2020-12-11 09:06:00|30759.38|30759.38|30762.93|30762.93|30762.93|30762.93|30759.38|30759.38|0
1607677580000|2020-12-11 09:06:20|30766.49|30766.49|30775.1|30775.1|30779.41|30779.41|30766.49|30766.49|0
1607677610000|2020-12-11 09:06:50|30779.41|30779.41|30779.41|30779.41|30779.41|30779.41|30779.41|30779.41|0
1607677620000|2020-12-11 09:07:00|30792.32|30792.32|30804.49|30804.49|30804.49|30804.49|30792.32|30792.32|0
1607677650000|2020-12-11 09:07:30|30802.71|30802.71|30800.94|30800.94|30802.71|30802.71|30800.94|30800.94|0
1607677660000|2020-12-11 09:07:40|30796.63|30796.63|30796.63|30796.63|30796.63|30796.63|30796.63|30796.63|0
1607677690000|2020-12-11 09:08:10|30788.02|30788.02|30788.02|30788.02|30788.02|30788.02|30788.02|30788.02|0
1607677700000|2020-12-11 09:08:20|30786.24|30786.24|30786.24|30786.24|30786.24|30786.24|30786.24|30786.24|0
1607677730000|2020-12-11 09:08:50|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|0
1607677740000|2020-12-11 09:09:00|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|0
1607677750000|2020-12-11 09:09:10|30774.07|30774.07|30775.85|30775.85|30775.85|30775.85|30774.07|30774.07|0
1607677800000|2020-12-11 09:10:00|30774.07|30774.07|30772.3|30772.3|30774.07|30774.07|30772.3|30772.3|0
1607677850000|2020-12-11 09:10:50|30768.74|30768.74|30768.74|30768.74|30768.74|30768.74|30768.74|30768.74|0
1607677860000|2020-12-11 09:11:00|30770.52|30770.52|30770.52|30770.52|30770.52|30770.52|30770.52|30770.52|0
1607677870000|2020-12-11 09:11:10|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|0
1607677880000|2020-12-11 09:11:20|30757.6|30757.6|30761.91|30761.91|30761.91|30761.91|30753.29|30753.29|0
1607677890000|2020-12-11 09:11:30|30753.29|30753.29|30753.29|30753.29|30753.29|30753.29|30753.29|30753.29|0
1607677900000|2020-12-11 09:11:40|30748.99|30748.99|30741.13|30741.13|30748.99|30748.99|30741.13|30741.13|0
1607677910000|2020-12-11 09:11:50|30732.51|30732.51|30732.51|30732.51|30732.51|30732.51|30732.51|30732.51|0
1607677920000|2020-12-11 09:12:00|30738.6|30738.6|30738.6|30738.6|30738.6|30738.6|30738.6|30738.6|0
1607677950000|2020-12-11 09:12:30|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|0
1607677980000|2020-12-11 09:13:00|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|30730.74|0
1607678030000|2020-12-11 09:13:50|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|0
1607678040000|2020-12-11 09:14:00|30713.51|30713.51|30709.96|30709.96|30713.51|30713.51|30709.96|30709.96|0
1607678080000|2020-12-11 09:14:40|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|0
1607678100000|2020-12-11 09:15:00|30697.79|30697.79|30709.96|30709.96|30709.96|30709.96|30697.79|30697.79|0
1607678110000|2020-12-11 09:15:10|30714.26|30714.26|30714.26|30714.26|30714.26|30714.26|30714.26|30714.26|0
1607678120000|2020-12-11 09:15:20|30716.04|30716.04|30716.04|30716.04|30716.04|30716.04|30716.04|30716.04|0
1607678160000|2020-12-11 09:16:00|30724.65|30724.65|30728.96|30728.96|30728.96|30728.96|30724.65|30724.65|0
1607678180000|2020-12-11 09:16:20|30733.26|30733.26|30733.26|30733.26|30733.26|30733.26|30733.26|30733.26|0
1607678190000|2020-12-11 09:16:30|30737.57|30737.57|30752.27|30752.27|30752.27|30752.27|30737.57|30737.57|0
1607678200000|2020-12-11 09:16:40|30756.57|30756.57|30756.57|30756.57|30756.57|30756.57|30756.57|30756.57|0
1607678220000|2020-12-11 09:17:00|30752.27|30752.27|30755.82|30755.82|30755.82|30755.82|30752.27|30752.27|0
1607678230000|2020-12-11 09:17:10|30751.52|30751.52|30747.21|30747.21|30751.52|30751.52|30747.21|30747.21|0
1607678250000|2020-12-11 09:17:30|30751.52|30751.52|30751.52|30751.52|30751.52|30751.52|30751.52|30751.52|0
1607678260000|2020-12-11 09:17:40|30755.82|30755.82|30755.82|30755.82|30755.82|30755.82|30755.82|30755.82|0
1607678270000|2020-12-11 09:17:50|30751.52|30751.52|30745.43|30745.43|30751.52|30751.52|30745.43|30745.43|0
1607678280000|2020-12-11 09:18:00|30749.74|30749.74|30749.74|30749.74|30749.74|30749.74|30749.74|30749.74|0
1607678310000|2020-12-11 09:18:30|30754.04|30754.04|30754.04|30754.04|30754.04|30754.04|30754.04|30754.04|0
1607678340000|2020-12-11 09:19:00|30749.74|30749.74|30754.04|30754.04|30754.04|30754.04|30749.74|30749.74|0
1607678350000|2020-12-11 09:19:10|30752.27|30752.27|30752.27|30752.27|30752.27|30752.27|30752.27|30752.27|0
1607678370000|2020-12-11 09:19:30|30755.82|30755.82|30755.82|30755.82|30755.82|30755.82|30755.82|30755.82|0
1607678410000|2020-12-11 09:20:10|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|0
1607678430000|2020-12-11 09:20:30|30770.52|30770.52|30770.52|30770.52|30770.52|30770.52|30770.52|30770.52|0
1607678440000|2020-12-11 09:20:40|30775.85|30775.85|30775.85|30775.85|30775.85|30775.85|30775.85|30775.85|0
1607678490000|2020-12-11 09:21:30|30780.16|30780.16|30780.16|30780.16|30780.16|30780.16|30780.16|30780.16|0
1607678500000|2020-12-11 09:21:40|30788.77|30788.77|30793.08|30793.08|30793.08|30793.08|30788.77|30788.77|0
1607678510000|2020-12-11 09:21:50|30791.3|30791.3|30791.3|30791.3|30791.3|30791.3|30791.3|30791.3|0
1607678560000|2020-12-11 09:22:40|30778.38|30778.38|30778.38|30778.38|30778.38|30778.38|30778.38|30778.38|0
1607678570000|2020-12-11 09:22:50|30774.07|30774.07|30778.38|30778.38|30778.38|30778.38|30774.07|30774.07|0
1607678590000|2020-12-11 09:23:10|30774.07|30774.07|30772.3|30772.3|30774.07|30774.07|30772.3|30772.3|0
1607678630000|2020-12-11 09:23:50|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|0
1607678640000|2020-12-11 09:24:00|30763.68|30763.68|30763.68|30763.68|30763.68|30763.68|30763.68|30763.68|0
1607678680000|2020-12-11 09:24:40|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|0
1607678700000|2020-12-11 09:25:00|30763.68|30763.68|30763.68|30763.68|30763.68|30763.68|30763.68|30763.68|0
1607678710000|2020-12-11 09:25:10|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|0
1607678720000|2020-12-11 09:25:20|30772.3|30772.3|30776.6|30776.6|30780.91|30780.91|30772.3|30772.3|0
1607678740000|2020-12-11 09:25:40|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|0
1607678760000|2020-12-11 09:26:00|30764.43|30764.43|30766.21|30766.21|30766.21|30766.21|30764.43|30764.43|0
1607678780000|2020-12-11 09:26:20|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|30767.99|0
1607678800000|2020-12-11 09:26:40|30776.6|30776.6|30780.91|30780.91|30780.91|30780.91|30776.6|30776.6|0
1607678810000|2020-12-11 09:26:50|30782.69|30782.69|30782.69|30782.69|30782.69|30782.69|30782.69|30782.69|0
1607678870000|2020-12-11 09:27:50|30786.99|30786.99|30790.55|30790.55|30790.55|30790.55|30786.99|30786.99|0
1607678900000|2020-12-11 09:28:20|30788.77|30788.77|30788.77|30788.77|30788.77|30788.77|30788.77|30788.77|0
1607678930000|2020-12-11 09:28:50|30785.22|30785.22|30785.22|30785.22|30785.22|30785.22|30785.22|30785.22|0
1607679000000|2020-12-11 09:30:00|30781.66|30781.66|30779.88|30779.88|30781.66|30781.66|30779.88|30779.88|0
1607679050000|2020-12-11 09:30:50|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|0
1607679100000|2020-12-11 09:31:40|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|0
1607679150000|2020-12-11 09:32:30|30797.11|30797.11|30797.11|30797.11|30797.11|30797.11|30797.11|30797.11|0
1607679160000|2020-12-11 09:32:40|30805.72|30805.72|30801.41|30801.41|30805.72|30805.72|30801.41|30801.41|0
1607679170000|2020-12-11 09:32:50|30797.11|30797.11|30797.11|30797.11|30797.11|30797.11|30797.11|30797.11|0
1607679190000|2020-12-11 09:33:10|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|0
1607679200000|2020-12-11 09:33:20|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|0
1607679230000|2020-12-11 09:33:50|30806.75|30806.75|30804.97|30804.97|30806.75|30806.75|30804.97|30804.97|0
1607679270000|2020-12-11 09:34:30|30800.66|30800.66|30792.05|30792.05|30800.66|30800.66|30792.05|30792.05|0
1607679300000|2020-12-11 09:35:00|30790.27|30790.27|30790.27|30790.27|30790.27|30790.27|30790.27|30790.27|0
1607679340000|2020-12-11 09:35:40|30803.19|30803.19|30794.58|30794.58|30803.19|30803.19|30794.58|30794.58|0
1607679350000|2020-12-11 09:35:50|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|0
1607679360000|2020-12-11 09:36:00|30791.02|30791.02|30791.02|30791.02|30791.02|30791.02|30791.02|30791.02|0
1607679400000|2020-12-11 09:36:40|30778.11|30778.11|30778.11|30778.11|30778.11|30778.11|30778.11|30778.11|0
1607679410000|2020-12-11 09:36:50|30773.8|30773.8|30773.8|30773.8|30773.8|30773.8|30773.8|30773.8|0
1607679440000|2020-12-11 09:37:20|30769.49|30769.49|30779.88|30779.88|30779.88|30779.88|30769.49|30769.49|0
1607679450000|2020-12-11 09:37:30|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|0
1607679480000|2020-12-11 09:38:00|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|30792.8|0
1607679490000|2020-12-11 09:38:10|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|30788.5|0
1607679500000|2020-12-11 09:38:20|30784.19|30784.19|30778.11|30778.11|30784.19|30784.19|30778.11|30778.11|0
1607679520000|2020-12-11 09:38:40|30782.41|30782.41|30780.63|30780.63|30782.41|30782.41|30780.63|30780.63|0
1607679550000|2020-12-11 09:39:10|30763.41|30763.41|30763.41|30763.41|30763.41|30763.41|30763.41|30763.41|0
1607679570000|2020-12-11 09:39:30|30759.85|30759.85|30765.19|30765.19|30765.19|30765.19|30759.85|30759.85|0
1607679580000|2020-12-11 09:39:40|30760.88|30760.88|30762.66|30762.66|30762.66|30762.66|30760.88|30760.88|0
1607679610000|2020-12-11 09:40:10|30754.04|30754.04|30754.04|30754.04|30754.04|30754.04|30754.04|30754.04|0
1607679620000|2020-12-11 09:40:20|30749.74|30749.74|30749.74|30749.74|30749.74|30749.74|30749.74|30749.74|0
1607679640000|2020-12-11 09:40:40|30745.43|30745.43|30739.35|30739.35|30745.43|30745.43|30739.35|30739.35|0
1607679680000|2020-12-11 09:41:20|30735.04|30735.04|30727.18|30727.18|30735.04|30735.04|30727.18|30727.18|0
1607679720000|2020-12-11 09:42:00|30722.87|30722.87|30722.87|30722.87|30722.87|30722.87|30722.87|30722.87|0
1607679740000|2020-12-11 09:42:20|30718.57|30718.57|30714.26|30714.26|30718.57|30718.57|30714.26|30714.26|0
1607679750000|2020-12-11 09:42:30|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|30724.65|0
1607679760000|2020-12-11 09:42:40|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|30726.43|0
1607679810000|2020-12-11 09:43:30|30730.74|30730.74|30732.51|30732.51|30732.51|30732.51|30730.74|30730.74|0
1607679820000|2020-12-11 09:43:40|30736.82|30736.82|30732.51|30732.51|30736.82|30736.82|30732.51|30732.51|0
1607679830000|2020-12-11 09:43:50|30736.82|30736.82|30736.82|30736.82|30736.82|30736.82|30736.82|30736.82|0
1607679840000|2020-12-11 09:44:00|30741.13|30741.13|30741.13|30741.13|30741.13|30741.13|30741.13|30741.13|0
1607679860000|2020-12-11 09:44:20|30745.43|30745.43|30741.13|30741.13|30745.43|30745.43|30741.13|30741.13|0
1607679910000|2020-12-11 09:45:10|30745.43|30745.43|30742.9|30742.9|30747.21|30747.21|30742.9|30742.9|0
1607679930000|2020-12-11 09:45:30|30738.6|30738.6|30734.29|30734.29|30738.6|30738.6|30734.29|30734.29|0
1607679940000|2020-12-11 09:45:40|30729.98|30729.98|30740.37|30740.37|30740.37|30740.37|30729.98|30729.98|0
1607679950000|2020-12-11 09:45:50|30736.07|30736.07|30731.76|30731.76|30736.07|30736.07|30731.76|30731.76|0
1607680020000|2020-12-11 09:47:00|30723.15|30723.15|30718.84|30718.84|30723.15|30723.15|30718.84|30718.84|0
1607680030000|2020-12-11 09:47:10|30714.54|30714.54|30714.54|30714.54|30714.54|30714.54|30714.54|30714.54|0
1607680040000|2020-12-11 09:47:20|30710.98|30710.98|30710.98|30710.98|30710.98|30710.98|30710.98|30710.98|0
1607680050000|2020-12-11 09:47:30|30709.2|30709.2|30703.12|30703.12|30709.2|30709.2|30703.12|30703.12|0
1607680060000|2020-12-11 09:47:40|30707.43|30707.43|30711.73|30711.73|30711.73|30711.73|30707.43|30707.43|0
1607680080000|2020-12-11 09:48:00|30713.51|30713.51|30705.65|30705.65|30713.51|30713.51|30705.65|30705.65|0
1607680090000|2020-12-11 09:48:10|30701.34|30701.34|30705.65|30705.65|30705.65|30705.65|30701.34|30701.34|0
1607680120000|2020-12-11 09:48:40|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|0
1607680130000|2020-12-11 09:48:50|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|0
1607680170000|2020-12-11 09:49:30|30707.43|30707.43|30709.2|30709.2|30709.2|30709.2|30705.65|30705.65|0
1607680180000|2020-12-11 09:49:40|30707.43|30707.43|30707.43|30707.43|30707.43|30707.43|30707.43|30707.43|0
1607680200000|2020-12-11 09:50:00|30703.87|30703.87|30702.09|30702.09|30703.87|30703.87|30702.09|30702.09|0
1607680210000|2020-12-11 09:50:10|30697.79|30697.79|30697.79|30697.79|30697.79|30697.79|30697.79|30697.79|0
1607680230000|2020-12-11 09:50:30|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|0
1607680260000|2020-12-11 09:51:00|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|0
1607680280000|2020-12-11 09:51:20|30709.96|30709.96|30709.96|30709.96|30709.96|30709.96|30709.96|30709.96|0
1607680310000|2020-12-11 09:51:50|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|0
1607680330000|2020-12-11 09:52:10|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|0
1607680360000|2020-12-11 09:52:40|30703.87|30703.87|30697.79|30697.79|30703.87|30703.87|30697.79|30697.79|0
1607680390000|2020-12-11 09:53:10|30702.09|30702.09|30703.87|30703.87|30703.87|30703.87|30702.09|30702.09|0
1607680400000|2020-12-11 09:53:20|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|30705.65|0
1607680420000|2020-12-11 09:53:40|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|0
1607680430000|2020-12-11 09:53:50|30697.79|30697.79|30697.79|30697.79|30697.79|30697.79|30697.79|30697.79|0
1607680440000|2020-12-11 09:54:00|30702.09|30702.09|30697.79|30697.79|30702.09|30702.09|30697.79|30697.79|0
1607680450000|2020-12-11 09:54:10|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|0
1607680480000|2020-12-11 09:54:40|30700.32|30700.32|30697.79|30697.79|30700.32|30700.32|30697.79|30697.79|0
1607680490000|2020-12-11 09:54:50|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|30702.09|0
1607680530000|2020-12-11 09:55:30|30703.87|30703.87|30705.65|30705.65|30705.65|30705.65|30703.87|30703.87|0
1607680560000|2020-12-11 09:56:00|30709.96|30709.96|30709.96|30709.96|30709.96|30709.96|30709.96|30709.96|0
1607680570000|2020-12-11 09:56:10|30711.73|30711.73|30711.73|30711.73|30711.73|30711.73|30711.73|30711.73|0
1607680580000|2020-12-11 09:56:20|30707.43|30707.43|30707.43|30707.43|30707.43|30707.43|30707.43|30707.43|0
1607680590000|2020-12-11 09:56:30|30703.12|30703.12|30707.43|30707.43|30707.43|30707.43|30703.12|30703.12|0
1607680610000|2020-12-11 09:56:50|30703.12|30703.12|30703.12|30703.12|30703.12|30703.12|30703.12|30703.12|0
1607680620000|2020-12-11 09:57:00|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|30701.34|0
1607680630000|2020-12-11 09:57:10|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|0
1607680660000|2020-12-11 09:57:40|30695.26|30695.26|30695.26|30695.26|30695.26|30695.26|30693.48|30693.48|0
1607680680000|2020-12-11 09:58:00|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|0
1607680700000|2020-12-11 09:58:20|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|0
1607680730000|2020-12-11 09:58:50|30708.18|30708.18|30703.87|30703.87|30708.18|30708.18|30703.87|30703.87|0
1607680750000|2020-12-11 09:59:10|30705.65|30705.65|30709.2|30709.2|30709.2|30709.2|30705.65|30705.65|0
1607680760000|2020-12-11 09:59:20|30705.65|30705.65|30701.34|30701.34|30705.65|30705.65|30701.34|30701.34|0
1607680780000|2020-12-11 09:59:40|30705.65|30705.65|30708.18|30708.18|30708.18|30708.18|30699.57|30699.57|0
1607680800000|2020-12-11 10:00:00|30703.87|30703.87|30697.79|30697.79|30703.87|30703.87|30697.79|30697.79|0
1607680810000|2020-12-11 10:00:10|30702.09|30702.09|30708.18|30708.18|30708.18|30708.18|30702.09|30702.09|0
1607680830000|2020-12-11 10:00:30|30712.48|30712.48|30722.87|30722.87|30722.87|30722.87|30712.48|30712.48|0
1607680840000|2020-12-11 10:00:40|30718.57|30718.57|30718.57|30718.57|30718.57|30718.57|30718.57|30718.57|0
1607680850000|2020-12-11 10:00:50|30722.87|30722.87|30724.65|30724.65|30724.65|30724.65|30722.87|30722.87|0
1607680870000|2020-12-11 10:01:10|30722.87|30722.87|30727.18|30727.18|30727.18|30727.18|30722.87|30722.87|0
1607680920000|2020-12-11 10:02:00|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|0
1607681000000|2020-12-11 10:03:20|30721.1|30721.1|30721.1|30721.1|30721.1|30721.1|30721.1|30721.1|0
1607681030000|2020-12-11 10:03:50|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|30725.4|0
1607681040000|2020-12-11 10:04:00|30721.1|30721.1|30721.1|30721.1|30721.1|30721.1|30721.1|30721.1|0
1607681050000|2020-12-11 10:04:10|30716.79|30716.79|30716.79|30716.79|30716.79|30716.79|30716.79|30716.79|0
1607681060000|2020-12-11 10:04:20|30712.48|30712.48|30708.18|30708.18|30712.48|30712.48|30708.18|30708.18|0
1607681070000|2020-12-11 10:04:30|30712.48|30712.48|30712.48|30712.48|30712.48|30712.48|30712.48|30712.48|0
1607681080000|2020-12-11 10:04:40|30710.71|30710.71|30703.87|30703.87|30710.71|30710.71|30702.09|30702.09|0
1607681100000|2020-12-11 10:05:00|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|30699.57|0
1607681130000|2020-12-11 10:05:30|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|30703.87|0
1607681150000|2020-12-11 10:05:50|30700.32|30700.32|30700.32|30700.32|30700.32|30700.32|30700.32|30700.32|0
1607681180000|2020-12-11 10:06:20|30704.62|30704.62|30704.62|30704.62|30704.62|30704.62|30704.62|30704.62|0
1607681190000|2020-12-11 10:06:30|30700.32|30700.32|30698.54|30698.54|30700.32|30700.32|30698.54|30698.54|0
1607681200000|2020-12-11 10:06:40|30694.98|30694.98|30690.68|30690.68|30694.98|30694.98|30690.68|30690.68|0
1607681220000|2020-12-11 10:07:00|30686.37|30686.37|30690.68|30690.68|30690.68|30690.68|30686.37|30686.37|0
1607681260000|2020-12-11 10:07:40|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|0
1607681280000|2020-12-11 10:08:00|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|0
1607681310000|2020-12-11 10:08:30|30698.54|30698.54|30698.54|30698.54|30698.54|30698.54|30698.54|30698.54|0
1607681340000|2020-12-11 10:09:00|30694.23|30694.23|30690.68|30690.68|30694.23|30694.23|30690.68|30690.68|0
1607681350000|2020-12-11 10:09:10|30694.98|30694.98|30691.43|30691.43|30694.98|30694.98|30687.12|30687.12|0
1607681360000|2020-12-11 10:09:20|30689.65|30689.65|30685.35|30685.35|30689.65|30689.65|30685.35|30685.35|0
1607681390000|2020-12-11 10:09:50|30683.57|30683.57|30683.57|30683.57|30683.57|30683.57|30683.57|30683.57|0
1607681440000|2020-12-11 10:10:40|30674.96|30674.96|30674.96|30674.96|30674.96|30674.96|30674.96|30674.96|0
1607681450000|2020-12-11 10:10:50|30673.18|30673.18|30671.4|30671.4|30673.18|30673.18|30671.4|30671.4|0
1607681470000|2020-12-11 10:11:10|30669.62|30669.62|30663.54|30663.54|30669.62|30669.62|30661.76|30661.76|0
1607681480000|2020-12-11 10:11:20|30665.32|30665.32|30661.76|30661.76|30665.32|30665.32|30661.76|30661.76|0
1607681500000|2020-12-11 10:11:40|30666.07|30666.07|30670.37|30670.37|30678.99|30678.99|30666.07|30666.07|0
1607681510000|2020-12-11 10:11:50|30666.07|30666.07|30666.07|30666.07|30666.07|30666.07|30666.07|30666.07|0
1607681540000|2020-12-11 10:12:20|30667.85|30667.85|30672.15|30672.15|30672.15|30672.15|30667.85|30667.85|0
1607681590000|2020-12-11 10:13:10|30667.85|30667.85|30667.85|30667.85|30667.85|30667.85|30667.85|30667.85|0
1607681600000|2020-12-11 10:13:20|30663.54|30663.54|30663.54|30663.54|30663.54|30663.54|30663.54|30663.54|0
1607681620000|2020-12-11 10:13:40|30659.23|30659.23|30659.23|30659.23|30659.23|30659.23|30659.23|30659.23|0
1607681640000|2020-12-11 10:14:00|30663.54|30663.54|30663.54|30663.54|30663.54|30663.54|30663.54|30663.54|0
1607681650000|2020-12-11 10:14:10|30654.93|30654.93|30654.93|30654.93|30654.93|30654.93|30654.93|30654.93|0
1607681660000|2020-12-11 10:14:20|30659.23|30659.23|30650.62|30650.62|30659.23|30659.23|30650.62|30650.62|0
1607681680000|2020-12-11 10:14:40|30655.95|30655.95|30655.95|30655.95|30655.95|30655.95|30655.95|30655.95|0
1607681690000|2020-12-11 10:14:50|30651.65|30651.65|30649.87|30649.87|30651.65|30651.65|30649.87|30649.87|0
1607681700000|2020-12-11 10:15:00|30645.56|30645.56|30649.87|30649.87|30649.87|30649.87|30641.26|30641.26|0
1607681710000|2020-12-11 10:15:10|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|0
1607681720000|2020-12-11 10:15:20|30649.87|30649.87|30654.18|30654.18|30654.18|30654.18|30649.87|30649.87|0
1607681740000|2020-12-11 10:15:40|30649.87|30649.87|30649.87|30649.87|30649.87|30649.87|30649.87|30649.87|0
1607681780000|2020-12-11 10:16:20|30658.48|30658.48|30662.04|30662.04|30662.04|30662.04|30658.48|30658.48|0
1607681790000|2020-12-11 10:16:30|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|0
1607681800000|2020-12-11 10:16:40|30662.04|30662.04|30662.04|30662.04|30662.04|30662.04|30662.04|30662.04|0
1607681830000|2020-12-11 10:17:10|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|0
1607681840000|2020-12-11 10:17:20|30670.65|30670.65|30670.65|30670.65|30674.96|30674.96|30670.65|30670.65|0
1607681850000|2020-12-11 10:17:30|30666.34|30666.34|30666.34|30666.34|30666.34|30666.34|30662.04|30662.04|0
1607681870000|2020-12-11 10:17:50|30670.65|30670.65|30670.65|30670.65|30670.65|30670.65|30670.65|30670.65|0
1607681900000|2020-12-11 10:18:20|30672.43|30672.43|30666.34|30666.34|30672.43|30672.43|30666.34|30666.34|0
1607681920000|2020-12-11 10:18:40|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|0
1607681930000|2020-12-11 10:18:50|30672.43|30672.43|30672.43|30672.43|30672.43|30672.43|30672.43|30672.43|0
1607681950000|2020-12-11 10:19:10|30676.73|30676.73|30668.12|30668.12|30676.73|30676.73|30668.12|30668.12|0
1607681960000|2020-12-11 10:19:20|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|0
1607681980000|2020-12-11 10:19:40|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|0
1607682000000|2020-12-11 10:20:00|30672.43|30672.43|30680.29|30680.29|30680.29|30680.29|30672.43|30672.43|0
1607682010000|2020-12-11 10:20:10|30684.59|30684.59|30688.9|30688.9|30688.9|30688.9|30684.59|30684.59|0
1607682020000|2020-12-11 10:20:20|30693.21|30693.21|30693.21|30693.21|30693.21|30693.21|30693.21|30693.21|0
1607682030000|2020-12-11 10:20:30|30701.82|30701.82|30703.6|30703.6|30703.6|30703.6|30701.82|30701.82|0
1607682050000|2020-12-11 10:20:50|30707.9|30707.9|30712.21|30712.21|30712.21|30712.21|30707.9|30707.9|0
1607682070000|2020-12-11 10:21:10|30703.6|30703.6|30703.6|30703.6|30703.6|30703.6|30703.6|30703.6|0
1607682080000|2020-12-11 10:21:20|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|0
1607682090000|2020-12-11 10:21:30|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|0
1607682100000|2020-12-11 10:21:40|30686.37|30686.37|30686.37|30686.37|30686.37|30686.37|30686.37|30686.37|0
1607682130000|2020-12-11 10:22:10|30682.07|30682.07|30686.37|30686.37|30686.37|30686.37|30682.07|30682.07|0
1607682140000|2020-12-11 10:22:20|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|0
1607682150000|2020-12-11 10:22:30|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|30694.98|0
1607682170000|2020-12-11 10:22:50|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|30690.68|0
1607682180000|2020-12-11 10:23:00|30688.9|30688.9|30688.9|30688.9|30688.9|30688.9|30688.9|30688.9|0
1607682190000|2020-12-11 10:23:10|30693.21|30693.21|30697.51|30697.51|30697.51|30697.51|30693.21|30693.21|0
1607682220000|2020-12-11 10:23:40|30693.21|30693.21|30688.9|30688.9|30693.21|30693.21|30688.9|30688.9|0
1607682270000|2020-12-11 10:24:30|30687.12|30687.12|30687.12|30687.12|30687.12|30687.12|30687.12|30687.12|0
1607682290000|2020-12-11 10:24:50|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|0
1607682330000|2020-12-11 10:25:30|30676.73|30676.73|30676.73|30676.73|30676.73|30676.73|30676.73|30676.73|0
1607682340000|2020-12-11 10:25:40|30672.43|30672.43|30669.9|30669.9|30672.43|30672.43|30668.12|30668.12|0
1607682360000|2020-12-11 10:26:00|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|30668.12|0
1607682370000|2020-12-11 10:26:10|30666.34|30666.34|30668.12|30668.12|30668.12|30668.12|30666.34|30666.34|0
1607682380000|2020-12-11 10:26:20|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|0
1607682400000|2020-12-11 10:26:40|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|0
1607682440000|2020-12-11 10:27:20|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|0
1607682470000|2020-12-11 10:27:50|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|0
1607682480000|2020-12-11 10:28:00|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|30663.81|0
1607682490000|2020-12-11 10:28:10|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|30659.51|0
1607682530000|2020-12-11 10:28:50|30655.2|30655.2|30655.2|30655.2|30655.2|30655.2|30655.2|30655.2|0
1607682540000|2020-12-11 10:29:00|30653.42|30653.42|30651.65|30651.65|30653.42|30653.42|30651.65|30651.65|0
1607682560000|2020-12-11 10:29:20|30653.42|30653.42|30653.42|30653.42|30653.42|30653.42|30653.42|30653.42|0
1607682570000|2020-12-11 10:29:30|30651.65|30651.65|30663.06|30663.06|30663.06|30663.06|30651.65|30651.65|0
1607682590000|2020-12-11 10:29:50|30667.37|30667.37|30667.37|30667.37|30667.37|30667.37|30667.37|30667.37|0
1607682610000|2020-12-11 10:30:10|30663.06|30663.06|30663.06|30663.06|30663.06|30663.06|30663.06|30663.06|0
1607682630000|2020-12-11 10:30:30|30667.37|30667.37|30681.31|30681.31|30681.31|30681.31|30667.37|30667.37|0
1607682640000|2020-12-11 10:30:40|30689.93|30689.93|30687.4|30687.4|30696.01|30696.01|30687.4|30687.4|0
1607682650000|2020-12-11 10:30:50|30685.62|30685.62|30683.84|30683.84|30685.62|30685.62|30683.84|30683.84|0
1607682670000|2020-12-11 10:31:10|30688.15|30688.15|30688.15|30688.15|30688.15|30688.15|30688.15|30688.15|0
1607682680000|2020-12-11 10:31:20|30692.46|30692.46|30692.46|30692.46|30692.46|30692.46|30692.46|30692.46|0
1607682700000|2020-12-11 10:31:40|30694.23|30694.23|30689.93|30689.93|30694.23|30694.23|30689.93|30689.93|0
1607682720000|2020-12-11 10:32:00|30694.23|30694.23|30694.23|30694.23|30694.23|30694.23|30694.23|30694.23|0
1607682770000|2020-12-11 10:32:50|30689.93|30689.93|30689.93|30689.93|30689.93|30689.93|30689.93|30689.93|0
1607682790000|2020-12-11 10:33:10|30694.23|30694.23|30698.54|30698.54|30698.54|30698.54|30694.23|30694.23|0
1607682800000|2020-12-11 10:33:20|30702.85|30702.85|30702.85|30702.85|30702.85|30702.85|30702.85|30702.85|0
1607682810000|2020-12-11 10:33:30|30698.54|30698.54|30696.76|30696.76|30698.54|30698.54|30696.76|30696.76|0
1607682830000|2020-12-11 10:33:50|30701.07|30701.07|30701.07|30701.07|30701.07|30701.07|30701.07|30701.07|0
1607682840000|2020-12-11 10:34:00|30705.37|30705.37|30711.46|30711.46|30715.76|30715.76|30701.07|30701.07|0
1607682850000|2020-12-11 10:34:10|30707.15|30707.15|30701.07|30701.07|30707.15|30707.15|30701.07|30701.07|0
1607682860000|2020-12-11 10:34:20|30699.29|30699.29|30697.51|30697.51|30699.29|30699.29|30697.51|30697.51|0
1607682870000|2020-12-11 10:34:30|30695.74|30695.74|30695.74|30695.74|30695.74|30695.74|30695.74|30695.74|0
1607682880000|2020-12-11 10:34:40|30691.43|30691.43|30687.12|30687.12|30691.43|30691.43|30687.12|30687.12|0
1607682900000|2020-12-11 10:35:00|30691.43|30691.43|30691.43|30691.43|30691.43|30691.43|30691.43|30691.43|0
1607682910000|2020-12-11 10:35:10|30695.74|30695.74|30682.82|30682.82|30695.74|30695.74|30682.82|30682.82|0
1607682930000|2020-12-11 10:35:30|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|0
1607682940000|2020-12-11 10:35:40|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|0
1607682950000|2020-12-11 10:35:50|30669.9|30669.9|30665.59|30665.59|30669.9|30669.9|30665.59|30665.59|0
1607682960000|2020-12-11 10:36:00|30669.9|30669.9|30669.9|30669.9|30669.9|30669.9|30669.9|30669.9|0
1607682980000|2020-12-11 10:36:20|30668.12|30668.12|30666.34|30666.34|30668.12|30668.12|30666.34|30666.34|0
1607682990000|2020-12-11 10:36:30|30653.42|30653.42|30644.81|30644.81|30653.42|30653.42|30644.81|30644.81|0
1607683010000|2020-12-11 10:36:50|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|0
1607683030000|2020-12-11 10:37:10|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|0
1607683050000|2020-12-11 10:37:30|30649.87|30649.87|30654.18|30654.18|30654.18|30654.18|30649.87|30649.87|0
1607683060000|2020-12-11 10:37:40|30655.95|30655.95|30653.42|30653.42|30657.73|30657.73|30653.42|30653.42|0
1607683080000|2020-12-11 10:38:00|30649.12|30649.12|30636.95|30636.95|30649.12|30649.12|30636.95|30636.95|0
1607683100000|2020-12-11 10:38:20|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|0
1607683110000|2020-12-11 10:38:30|30641.26|30641.26|30636.95|30636.95|30641.26|30641.26|30636.95|30636.95|0
1607683120000|2020-12-11 10:38:40|30635.17|30635.17|30639.48|30639.48|30639.48|30639.48|30635.17|30635.17|0
1607683140000|2020-12-11 10:39:00|30643.79|30643.79|30643.79|30643.79|30643.79|30643.79|30643.79|30643.79|0
1607683150000|2020-12-11 10:39:10|30648.09|30648.09|30648.09|30648.09|30648.09|30648.09|30648.09|30648.09|0
1607683160000|2020-12-11 10:39:20|30656.7|30656.7|30656.7|30656.7|30656.7|30656.7|30656.7|30656.7|0
1607683170000|2020-12-11 10:39:30|30648.09|30648.09|30648.09|30648.09|30648.09|30648.09|30648.09|30648.09|0
1607683190000|2020-12-11 10:39:50|30653.42|30653.42|30653.42|30653.42|30653.42|30653.42|30653.42|30653.42|0
1607683200000|2020-12-11 10:40:00|30649.12|30649.12|30644.81|30644.81|30649.12|30649.12|30644.81|30644.81|0
1607683210000|2020-12-11 10:40:10|30646.59|30646.59|30646.59|30646.59|30650.89|30650.89|30646.59|30646.59|0
1607683220000|2020-12-11 10:40:20|30642.28|30642.28|30646.59|30646.59|30646.59|30646.59|30642.28|30642.28|0
1607683230000|2020-12-11 10:40:30|30644.06|30644.06|30644.06|30644.06|30644.06|30644.06|30644.06|30644.06|0
1607683240000|2020-12-11 10:40:40|30626.83|30626.83|30627.59|30627.59|30631.14|30631.14|30626.83|30626.83|0
1607683280000|2020-12-11 10:41:20|30614.67|30614.67|30623.28|30623.28|30623.28|30623.28|30614.67|30614.67|0
1607683290000|2020-12-11 10:41:30|30618.97|30618.97|30618.97|30618.97|30618.97|30618.97|30618.97|30618.97|0
1607683300000|2020-12-11 10:41:40|30627.59|30627.59|30618.97|30618.97|30627.59|30627.59|30618.97|30618.97|0
1607683310000|2020-12-11 10:41:50|30614.67|30614.67|30601.75|30601.75|30614.67|30614.67|30601.75|30601.75|0
1607683320000|2020-12-11 10:42:00|30597.44|30597.44|30593.14|30593.14|30597.44|30597.44|30593.14|30593.14|0
1607683330000|2020-12-11 10:42:10|30588.83|30588.83|30588.83|30588.83|30593.14|30593.14|30588.83|30588.83|0
1607683340000|2020-12-11 10:42:20|30593.14|30593.14|30588.83|30588.83|30593.14|30593.14|30588.83|30588.83|0
1607683360000|2020-12-11 10:42:40|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|0
1607683380000|2020-12-11 10:43:00|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|0
1607683390000|2020-12-11 10:43:10|30580.22|30580.22|30586.3|30586.3|30590.61|30590.61|30580.22|30580.22|0
1607683410000|2020-12-11 10:43:30|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|0
1607683440000|2020-12-11 10:44:00|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|0
1607683450000|2020-12-11 10:44:10|30594.91|30594.91|30596.69|30596.69|30596.69|30596.69|30594.91|30594.91|0
1607683460000|2020-12-11 10:44:20|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|0
1607683470000|2020-12-11 10:44:30|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|0
1607683480000|2020-12-11 10:44:40|30583.77|30583.77|30592.38|30592.38|30592.38|30592.38|30583.77|30583.77|0
1607683490000|2020-12-11 10:44:50|30595.94|30595.94|30595.94|30595.94|30595.94|30595.94|30595.94|30595.94|0
1607683500000|2020-12-11 10:45:00|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|0
1607683510000|2020-12-11 10:45:10|30585.55|30585.55|30585.55|30585.55|30585.55|30585.55|30585.55|30585.55|0
1607683550000|2020-12-11 10:45:50|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|0
1607683560000|2020-12-11 10:46:00|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|0
1607683570000|2020-12-11 10:46:10|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|30589.85|0
1607683580000|2020-12-11 10:46:20|30585.55|30585.55|30594.16|30594.16|30594.16|30594.16|30585.55|30585.55|0
1607683590000|2020-12-11 10:46:30|30598.47|30598.47|30594.16|30594.16|30598.47|30598.47|30594.16|30594.16|0
1607683600000|2020-12-11 10:46:40|30598.47|30598.47|30594.16|30594.16|30598.47|30598.47|30594.16|30594.16|0
1607683650000|2020-12-11 10:47:30|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|0
1607683680000|2020-12-11 10:48:00|30581.24|30581.24|30581.24|30581.24|30581.24|30581.24|30581.24|30581.24|0
1607683700000|2020-12-11 10:48:20|30585.55|30585.55|30594.16|30594.16|30594.16|30594.16|30585.55|30585.55|0
1607683710000|2020-12-11 10:48:30|30588.83|30588.83|30588.83|30588.83|30588.83|30588.83|30588.83|30588.83|0
1607683730000|2020-12-11 10:48:50|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|30584.52|0
1607683740000|2020-12-11 10:49:00|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|0
1607683750000|2020-12-11 10:49:10|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|0
1607683820000|2020-12-11 10:50:20|30601|30601|30596.69|30596.69|30601|30601|30596.69|30596.69|0
1607683830000|2020-12-11 10:50:30|30601|30601|30601|30601|30601|30601|30601|30601|0
1607683840000|2020-12-11 10:50:40|30602.77|30602.77|30607.08|30607.08|30607.08|30607.08|30602.77|30602.77|0
1607683850000|2020-12-11 10:50:50|30611.39|30611.39|30613.16|30613.16|30613.16|30613.16|30611.39|30611.39|0
1607683880000|2020-12-11 10:51:20|30617.47|30617.47|30627.86|30627.86|30627.86|30627.86|30617.47|30617.47|0
1607683890000|2020-12-11 10:51:30|30623.55|30623.55|30623.55|30623.55|30623.55|30623.55|30623.55|30623.55|0
1607683900000|2020-12-11 10:51:40|30625.33|30625.33|30629.64|30629.64|30629.64|30629.64|30625.33|30625.33|0
1607683910000|2020-12-11 10:51:50|30625.33|30625.33|30625.33|30625.33|30625.33|30625.33|30625.33|30625.33|0
1607683920000|2020-12-11 10:52:00|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|0
1607683930000|2020-12-11 10:52:10|30633.94|30633.94|30638.25|30638.25|30638.25|30638.25|30633.94|30633.94|0
1607683960000|2020-12-11 10:52:40|30644.33|30644.33|30652.95|30652.95|30652.95|30652.95|30644.33|30644.33|0
1607683970000|2020-12-11 10:52:50|30657.25|30657.25|30652.95|30652.95|30657.25|30657.25|30652.95|30652.95|0
1607683980000|2020-12-11 10:53:00|30648.64|30648.64|30648.64|30648.64|30648.64|30648.64|30642.56|30642.56|0
1607684030000|2020-12-11 10:53:50|30644.33|30644.33|30644.33|30644.33|30644.33|30644.33|30644.33|30644.33|0
1607684040000|2020-12-11 10:54:00|30640.03|30640.03|30635.72|30635.72|30640.03|30640.03|30635.72|30635.72|0
1607684050000|2020-12-11 10:54:10|30640.03|30640.03|30635.72|30635.72|30640.03|30640.03|30635.72|30635.72|0
1607684070000|2020-12-11 10:54:30|30631.42|30631.42|30629.64|30629.64|30631.42|30631.42|30629.64|30629.64|0
1607684080000|2020-12-11 10:54:40|30627.86|30627.86|30617.47|30617.47|30627.86|30627.86|30617.47|30617.47|0
1607684090000|2020-12-11 10:54:50|30608.86|30608.86|30608.86|30608.86|30608.86|30608.86|30608.86|30608.86|0
1607684110000|2020-12-11 10:55:10|30607.08|30607.08|30611.39|30611.39|30611.39|30611.39|30607.08|30607.08|0
1607684180000|2020-12-11 10:56:20|30598.47|30598.47|30602.77|30602.77|30602.77|30602.77|30598.47|30598.47|0
1607684190000|2020-12-11 10:56:30|30601|30601|30601|30601|30601|30601|30601|30601|0
1607684210000|2020-12-11 10:56:50|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|0
1607684220000|2020-12-11 10:57:00|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|0
1607684280000|2020-12-11 10:58:00|30583.77|30583.77|30583.77|30583.77|30583.77|30583.77|30583.77|30583.77|0
1607684300000|2020-12-11 10:58:20|30579.46|30579.46|30579.46|30579.46|30579.46|30579.46|30579.46|30579.46|0
1607684310000|2020-12-11 10:58:30|30570.85|30570.85|30570.85|30570.85|30570.85|30570.85|30566.55|30566.55|0
1607684320000|2020-12-11 10:58:40|30566.55|30566.55|30562.99|30562.99|30566.55|30566.55|30562.99|30562.99|0
1607684340000|2020-12-11 10:59:00|30564.77|30564.77|30560.46|30560.46|30564.77|30564.77|30560.46|30560.46|0
1607684350000|2020-12-11 10:59:10|30556.16|30556.16|30556.16|30556.16|30556.16|30556.16|30556.16|30556.16|0
1607684360000|2020-12-11 10:59:20|30560.46|30560.46|30560.46|30560.46|30560.46|30560.46|30560.46|30560.46|0
1607684370000|2020-12-11 10:59:30|30562.24|30562.24|30562.24|30562.24|30562.24|30562.24|30562.24|30562.24|0
1607684400000|2020-12-11 11:00:00|30557.93|30557.93|30556.16|30556.16|30557.93|30557.93|30550.07|30550.07|0
1607684410000|2020-12-11 11:00:10|30551.85|30551.85|30551.85|30551.85|30551.85|30551.85|30551.85|30551.85|0
1607684420000|2020-12-11 11:00:20|30560.46|30560.46|30560.46|30560.46|30560.46|30560.46|30560.46|30560.46|0
1607684440000|2020-12-11 11:00:40|30570.85|30570.85|30570.85|30570.85|30570.85|30570.85|30570.85|30570.85|0
1607684460000|2020-12-11 11:01:00|30566.55|30566.55|30570.85|30570.85|30570.85|30570.85|30566.55|30566.55|0
1607684470000|2020-12-11 11:01:10|30575.16|30575.16|30579.46|30579.46|30579.46|30579.46|30575.16|30575.16|0
1607684530000|2020-12-11 11:02:10|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|0
1607684550000|2020-12-11 11:02:30|30596.69|30596.69|30596.69|30596.69|30596.69|30596.69|30596.69|30596.69|0
1607684590000|2020-12-11 11:03:10|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|0
1607684600000|2020-12-11 11:03:20|30602.02|30602.02|30597.72|30597.72|30602.02|30602.02|30597.72|30597.72|0
1607684610000|2020-12-11 11:03:30|30599.49|30599.49|30599.49|30599.49|30599.49|30599.49|30599.49|30599.49|0
1607684650000|2020-12-11 11:04:10|30601.27|30601.27|30609.88|30609.88|30609.88|30609.88|30601.27|30601.27|0
1607684670000|2020-12-11 11:04:30|30605.58|30605.58|30601.27|30601.27|30605.58|30605.58|30601.27|30601.27|0
1607684680000|2020-12-11 11:04:40|30605.58|30605.58|30605.58|30605.58|30605.58|30605.58|30605.58|30605.58|0
1607684690000|2020-12-11 11:04:50|30609.88|30609.88|30609.88|30609.88|30609.88|30609.88|30609.88|30609.88|0
1607684700000|2020-12-11 11:05:00|30614.19|30614.19|30609.88|30609.88|30614.19|30614.19|30609.88|30609.88|0
1607684750000|2020-12-11 11:05:50|30605.58|30605.58|30592.66|30592.66|30605.58|30605.58|30592.66|30592.66|0
1607684780000|2020-12-11 11:06:20|30596.96|30596.96|30608.11|30608.11|30609.88|30609.88|30596.96|30596.96|0
1607684790000|2020-12-11 11:06:30|30612.41|30612.41|30612.41|30612.41|30612.41|30612.41|30612.41|30612.41|0
1607684810000|2020-12-11 11:06:50|30608.11|30608.11|30595.19|30595.19|30608.11|30608.11|30595.19|30595.19|0
1607684820000|2020-12-11 11:07:00|30593.41|30593.41|30591.63|30591.63|30593.41|30593.41|30591.63|30591.63|0
1607684830000|2020-12-11 11:07:10|30578.71|30578.71|30587.33|30587.33|30595.94|30595.94|30578.71|30578.71|0
1607684850000|2020-12-11 11:07:30|30591.63|30591.63|30595.94|30595.94|30595.94|30595.94|30591.63|30591.63|0
1607684880000|2020-12-11 11:08:00|30592.38|30592.38|30588.08|30588.08|30592.38|30592.38|30588.08|30588.08|0
1607684890000|2020-12-11 11:08:10|30583.77|30583.77|30575.16|30575.16|30583.77|30583.77|30575.16|30575.16|0
1607684900000|2020-12-11 11:08:20|30583.77|30583.77|30577.69|30577.69|30583.77|30583.77|30577.69|30577.69|0
1607684940000|2020-12-11 11:09:00|30581.99|30581.99|30586.3|30586.3|30586.3|30586.3|30581.99|30581.99|0
1607684950000|2020-12-11 11:09:10|30588.08|30588.08|30592.38|30592.38|30592.38|30592.38|30588.08|30588.08|0
1607684970000|2020-12-11 11:09:30|30583.77|30583.77|30583.77|30583.77|30583.77|30583.77|30583.77|30583.77|0
1607684990000|2020-12-11 11:09:50|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|30592.38|0
1607685020000|2020-12-11 11:10:20|30579.46|30579.46|30575.16|30575.16|30579.46|30579.46|30575.16|30575.16|0
1607685030000|2020-12-11 11:10:30|30573.38|30573.38|30577.69|30577.69|30577.69|30577.69|30573.38|30573.38|0
1607685040000|2020-12-11 11:10:40|30575.91|30575.91|30575.91|30575.91|30575.91|30575.91|30575.91|30575.91|0
1607685060000|2020-12-11 11:11:00|30577.69|30577.69|30577.69|30577.69|30577.69|30577.69|30577.69|30577.69|0
1607685090000|2020-12-11 11:11:30|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|0
1607685120000|2020-12-11 11:12:00|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|0
1607685130000|2020-12-11 11:12:10|30590.61|30590.61|30590.61|30590.61|30590.61|30590.61|30590.61|30590.61|0
1607685160000|2020-12-11 11:12:40|30599.22|30599.22|30599.22|30599.22|30599.22|30599.22|30599.22|30599.22|0
1607685170000|2020-12-11 11:12:50|30594.91|30594.91|30580.22|30580.22|30594.91|30594.91|30580.22|30580.22|0
1607685180000|2020-12-11 11:13:00|30588.83|30588.83|30588.83|30588.83|30588.83|30588.83|30588.83|30588.83|0
1607685220000|2020-12-11 11:13:40|30580.22|30580.22|30580.22|30580.22|30580.22|30580.22|30580.22|30580.22|0
1607685280000|2020-12-11 11:14:40|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|0
1607685320000|2020-12-11 11:15:20|30586.3|30586.3|30589.85|30589.85|30589.85|30589.85|30586.3|30586.3|0
1607685360000|2020-12-11 11:16:00|30594.16|30594.16|30598.47|30598.47|30598.47|30598.47|30594.16|30594.16|0
1607685380000|2020-12-11 11:16:20|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|30594.16|0
1607685400000|2020-12-11 11:16:40|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|30598.47|0
1607685410000|2020-12-11 11:16:50|30600.24|30600.24|30604.55|30604.55|30604.55|30604.55|30600.24|30600.24|0
1607685420000|2020-12-11 11:17:00|30608.86|30608.86|30611.39|30611.39|30613.16|30613.16|30608.86|30608.86|0
1607685430000|2020-12-11 11:17:10|30615.69|30615.69|30615.69|30615.69|30615.69|30615.69|30615.69|30615.69|0
1607685500000|2020-12-11 11:18:20|30620|30620|30624.31|30624.31|30624.31|30624.31|30620|30620|0
1607685510000|2020-12-11 11:18:30|30628.61|30628.61|30628.61|30628.61|30628.61|30628.61|30628.61|30628.61|0
1607685580000|2020-12-11 11:19:40|30624.31|30624.31|30628.61|30628.61|30628.61|30628.61|30624.31|30624.31|0
1607685600000|2020-12-11 11:20:00|30624.31|30624.31|30622.53|30622.53|30624.31|30624.31|30622.53|30622.53|0
1607685660000|2020-12-11 11:21:00|30609.61|30609.61|30622.53|30622.53|30622.53|30622.53|30609.61|30609.61|0
1607685670000|2020-12-11 11:21:10|30618.22|30618.22|30618.22|30618.22|30618.22|30618.22|30618.22|30618.22|0
1607685710000|2020-12-11 11:21:50|30622.53|30622.53|30618.22|30618.22|30622.53|30622.53|30618.22|30618.22|0
1607685720000|2020-12-11 11:22:00|30613.92|30613.92|30614.67|30614.67|30622.53|30622.53|30613.92|30613.92|0
1607685730000|2020-12-11 11:22:10|30610.36|30610.36|30610.36|30610.36|30610.36|30610.36|30610.36|30610.36|0
1607685760000|2020-12-11 11:22:40|30618.97|30618.97|30620.75|30620.75|30620.75|30620.75|30618.97|30618.97|0
1607685800000|2020-12-11 11:23:20|30616.44|30616.44|30618.22|30618.22|30618.22|30618.22|30616.44|30616.44|0
1607685810000|2020-12-11 11:23:30|30622.53|30622.53|30622.53|30622.53|30622.53|30622.53|30622.53|30622.53|0
1607685820000|2020-12-11 11:23:40|30618.22|30618.22|30618.22|30618.22|30618.22|30618.22|30618.22|30618.22|0
1607685830000|2020-12-11 11:23:50|30616.44|30616.44|30616.44|30616.44|30616.44|30616.44|30616.44|30616.44|0
1607685860000|2020-12-11 11:24:20|30614.67|30614.67|30614.67|30614.67|30614.67|30614.67|30610.36|30610.36|0
1607685890000|2020-12-11 11:24:50|30618.97|30618.97|30618.97|30618.97|30618.97|30618.97|30618.97|30618.97|0
1607685920000|2020-12-11 11:25:20|30620.75|30620.75|30620.75|30620.75|30620.75|30620.75|30620.75|30620.75|0
1607685950000|2020-12-11 11:25:50|30616.44|30616.44|30610.36|30610.36|30616.44|30616.44|30610.36|30610.36|0
1607685970000|2020-12-11 11:26:10|30597.44|30597.44|30597.44|30597.44|30597.44|30597.44|30597.44|30597.44|0
1607686060000|2020-12-11 11:27:40|30575.91|30575.91|30575.91|30575.91|30575.91|30575.91|30575.91|30575.91|0
1607686070000|2020-12-11 11:27:50|30562.99|30562.99|30562.99|30562.99|30562.99|30562.99|30562.99|30562.99|0
1607686080000|2020-12-11 11:28:00|30567.3|30567.3|30554.38|30554.38|30567.3|30567.3|30554.38|30554.38|0
1607686090000|2020-12-11 11:28:10|30550.07|30550.07|30550.07|30550.07|30550.07|30550.07|30550.07|30550.07|0
1607686100000|2020-12-11 11:28:20|30558.68|30558.68|30558.68|30558.68|30558.68|30558.68|30558.68|30558.68|0
1607686130000|2020-12-11 11:28:50|30554.38|30554.38|30554.38|30554.38|30554.38|30554.38|30554.38|30554.38|0
1607686140000|2020-12-11 11:29:00|30550.07|30550.07|30550.07|30550.07|30550.07|30550.07|30550.07|30550.07|0
1607686150000|2020-12-11 11:29:10|30554.38|30554.38|30554.38|30554.38|30554.38|30554.38|30554.38|30554.38|0
1607686170000|2020-12-11 11:29:30|30558.68|30558.68|30558.68|30558.68|30558.68|30558.68|30558.68|30558.68|0
1607686180000|2020-12-11 11:29:40|30546.24|30546.24|30544.46|30544.46|30546.24|30546.24|30544.46|30544.46|0
1607686190000|2020-12-11 11:29:50|30540.16|30540.16|30540.16|30540.16|30540.16|30540.16|30540.16|30540.16|0
1607686200000|2020-12-11 11:30:00|30541.94|30541.94|30541.94|30541.94|30541.94|30541.94|30541.94|30541.94|0
1607686210000|2020-12-11 11:30:10|30543.71|30543.71|30537.63|30537.63|30546.24|30546.24|30537.63|30537.63|0
1607686220000|2020-12-11 11:30:20|30541.94|30541.94|30544.46|30544.46|30544.46|30544.46|30540.16|30540.16|0
1607686230000|2020-12-11 11:30:30|30546.24|30546.24|30546.24|30546.24|30546.24|30546.24|30546.24|30546.24|0
1607686270000|2020-12-11 11:31:10|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|0
1607686280000|2020-12-11 11:31:20|30559.16|30559.16|30563.47|30563.47|30563.47|30563.47|30559.16|30559.16|0
1607686300000|2020-12-11 11:31:40|30565.25|30565.25|30569.55|30569.55|30569.55|30569.55|30565.25|30565.25|0
1607686310000|2020-12-11 11:31:50|30565.25|30565.25|30546.24|30546.24|30565.25|30565.25|30546.24|30546.24|0
1607686320000|2020-12-11 11:32:00|30544.46|30544.46|30544.46|30544.46|30544.46|30544.46|30544.46|30544.46|0
1607686350000|2020-12-11 11:32:30|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|0
1607686360000|2020-12-11 11:32:40|30527.24|30527.24|30527.24|30527.24|30527.24|30527.24|30527.24|30527.24|0
1607686370000|2020-12-11 11:32:50|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|0
1607686380000|2020-12-11 11:33:00|30535.85|30535.85|30535.85|30535.85|30535.85|30535.85|30535.85|30535.85|0
1607686390000|2020-12-11 11:33:10|30531.55|30531.55|30532.3|30532.3|30532.3|30532.3|30527.99|30527.99|0
1607686400000|2020-12-11 11:33:20|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|0
1607686460000|2020-12-11 11:34:20|30553.83|30553.83|30559.91|30559.91|30559.91|30559.91|30553.83|30553.83|0
1607686490000|2020-12-11 11:34:50|30564.22|30564.22|30559.91|30559.91|30564.22|30564.22|30559.91|30559.91|0
1607686540000|2020-12-11 11:35:40|30564.22|30564.22|30564.22|30564.22|30564.22|30564.22|30564.22|30564.22|0
1607686560000|2020-12-11 11:36:00|30572.83|30572.83|30564.22|30564.22|30572.83|30572.83|30564.22|30564.22|0
1607686590000|2020-12-11 11:36:30|30555.61|30555.61|30555.61|30555.61|30555.61|30555.61|30555.61|30555.61|0
1607686630000|2020-12-11 11:37:10|30546.99|30546.99|30543.44|30543.44|30546.99|30546.99|30543.44|30543.44|0
1607686640000|2020-12-11 11:37:20|30530.52|30530.52|30530.52|30530.52|30530.52|30530.52|30530.52|30530.52|0
1607686660000|2020-12-11 11:37:40|30534.83|30534.83|30539.13|30539.13|30539.13|30539.13|30534.83|30534.83|0
1607686670000|2020-12-11 11:37:50|30537.36|30537.36|30537.36|30537.36|30537.36|30537.36|30537.36|30537.36|0
1607686680000|2020-12-11 11:38:00|30539.13|30539.13|30543.44|30543.44|30543.44|30543.44|30539.13|30539.13|0
1607686690000|2020-12-11 11:38:10|30545.22|30545.22|30543.44|30543.44|30545.22|30545.22|30543.44|30543.44|0
1607686700000|2020-12-11 11:38:20|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|0
1607686750000|2020-12-11 11:39:10|30543.44|30543.44|30543.44|30543.44|30543.44|30543.44|30543.44|30543.44|0
1607686760000|2020-12-11 11:39:20|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|0
1607686790000|2020-12-11 11:39:50|30543.44|30543.44|30545.22|30545.22|30545.22|30545.22|30543.44|30543.44|0
1607686810000|2020-12-11 11:40:10|30532.3|30532.3|30532.3|30532.3|30532.3|30532.3|30532.3|30532.3|0
1607686840000|2020-12-11 11:40:40|30536.6|30536.6|30536.6|30536.6|30536.6|30536.6|30536.6|30536.6|0
1607686860000|2020-12-11 11:41:00|30534.83|30534.83|30534.83|30534.83|30534.83|30534.83|30534.83|30534.83|0
1607686910000|2020-12-11 11:41:50|30543.44|30543.44|30537.36|30537.36|30543.44|30543.44|30537.36|30537.36|0
1607686920000|2020-12-11 11:42:00|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|0
1607686990000|2020-12-11 11:43:10|30545.97|30545.97|30544.19|30544.19|30545.97|30545.97|30544.19|30544.19|0
1607687000000|2020-12-11 11:43:20|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|0
1607687050000|2020-12-11 11:44:10|30544.19|30544.19|30539.88|30539.88|30544.19|30544.19|30539.88|30539.88|0
1607687090000|2020-12-11 11:44:50|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|0
1607687110000|2020-12-11 11:45:10|30537.36|30537.36|30535.58|30535.58|30537.36|30537.36|30535.58|30535.58|0
1607687120000|2020-12-11 11:45:20|30539.88|30539.88|30544.19|30544.19|30544.19|30544.19|30539.88|30539.88|0
1607687150000|2020-12-11 11:45:50|30547.75|30547.75|30552.05|30552.05|30552.05|30552.05|30547.75|30547.75|0
1607687170000|2020-12-11 11:46:10|30547.75|30547.75|30552.05|30552.05|30552.05|30552.05|30547.75|30547.75|0
1607687210000|2020-12-11 11:46:50|30543.44|30543.44|30543.44|30543.44|30543.44|30543.44|30543.44|30543.44|0
1607687230000|2020-12-11 11:47:10|30547.75|30547.75|30543.44|30543.44|30547.75|30547.75|30539.13|30539.13|0
1607687240000|2020-12-11 11:47:20|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|30547.75|0
1607687270000|2020-12-11 11:47:50|30549.52|30549.52|30549.52|30549.52|30549.52|30549.52|30549.52|30549.52|0
1607687290000|2020-12-11 11:48:10|30566.75|30566.75|30566.75|30566.75|30566.75|30566.75|30566.75|30566.75|0
1607687340000|2020-12-11 11:49:00|30558.14|30558.14|30556.36|30556.36|30558.14|30558.14|30556.36|30556.36|0
1607687360000|2020-12-11 11:49:20|30545.97|30545.97|30550.27|30550.27|30550.27|30550.27|30545.97|30545.97|0
1607687400000|2020-12-11 11:50:00|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|0
1607687410000|2020-12-11 11:50:10|30545.97|30545.97|30545.97|30545.97|30545.97|30545.97|30545.97|30545.97|0
1607687440000|2020-12-11 11:50:40|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|0
1607687460000|2020-12-11 11:51:00|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|0
1607687470000|2020-12-11 11:51:10|30563.19|30563.19|30563.19|30563.19|30563.19|30563.19|30563.19|30563.19|0
1607687480000|2020-12-11 11:51:20|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|0
1607687530000|2020-12-11 11:52:10|30545.97|30545.97|30545.97|30545.97|30545.97|30545.97|30545.97|30545.97|0
1607687580000|2020-12-11 11:53:00|30542.41|30542.41|30546.72|30546.72|30546.72|30546.72|30542.41|30542.41|0
1607687630000|2020-12-11 11:53:50|30542.41|30542.41|30542.41|30542.41|30542.41|30542.41|30542.41|30542.41|0
1607687640000|2020-12-11 11:54:00|30538.11|30538.11|30538.11|30538.11|30538.11|30538.11|30538.11|30538.11|0
1607687650000|2020-12-11 11:54:10|30542.41|30542.41|30544.19|30544.19|30544.19|30544.19|30542.41|30542.41|0
1607687660000|2020-12-11 11:54:20|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|0
1607687670000|2020-12-11 11:54:30|30552.8|30552.8|30552.8|30552.8|30552.8|30552.8|30552.8|30552.8|0
1607687690000|2020-12-11 11:54:50|30535.58|30535.58|30526.96|30526.96|30535.58|30535.58|30526.96|30526.96|0
1607687700000|2020-12-11 11:55:00|30523.41|30523.41|30523.41|30523.41|30523.41|30523.41|30523.41|30523.41|0
1607687710000|2020-12-11 11:55:10|30519.1|30519.1|30514.8|30514.8|30519.1|30519.1|30514.8|30514.8|0
1607687720000|2020-12-11 11:55:20|30529.49|30529.49|30531.27|30531.27|30531.27|30531.27|30529.49|30529.49|0
1607687730000|2020-12-11 11:55:30|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|0
1607687760000|2020-12-11 11:56:00|30539.88|30539.88|30554.58|30554.58|30554.58|30554.58|30539.88|30539.88|0
1607687780000|2020-12-11 11:56:20|30556.36|30556.36|30556.36|30556.36|30556.36|30556.36|30556.36|30556.36|0
1607687790000|2020-12-11 11:56:30|30569.28|30569.28|30569.28|30569.28|30569.28|30569.28|30569.28|30569.28|0
1607687820000|2020-12-11 11:57:00|30577.89|30577.89|30582.2|30582.2|30582.2|30582.2|30577.89|30577.89|0
1607687830000|2020-12-11 11:57:10|30585.75|30585.75|30585.75|30585.75|30585.75|30585.75|30585.75|30585.75|0
1607687850000|2020-12-11 11:57:30|30590.06|30590.06|30581.44|30581.44|30594.36|30594.36|30581.44|30581.44|0
1607687880000|2020-12-11 11:58:00|30572.83|30572.83|30572.83|30572.83|30572.83|30572.83|30572.83|30572.83|0
1607687900000|2020-12-11 11:58:20|30577.14|30577.14|30577.14|30577.14|30577.14|30577.14|30577.14|30577.14|0
1607687920000|2020-12-11 11:58:40|30572.83|30572.83|30577.14|30577.14|30577.14|30577.14|30572.83|30572.83|0
1607687960000|2020-12-11 11:59:20|30572.83|30572.83|30568.53|30568.53|30572.83|30572.83|30568.53|30568.53|0
1607687980000|2020-12-11 11:59:40|30573.86|30573.86|30578.16|30578.16|30578.16|30578.16|30573.86|30573.86|0
1607687990000|2020-12-11 11:59:50|30573.86|30573.86|30573.86|30573.86|30573.86|30573.86|30573.86|30573.86|0
1607688010000|2020-12-11 12:00:10|30578.16|30578.16|30573.86|30573.86|30578.16|30578.16|30569.55|30569.55|0
1607688030000|2020-12-11 12:00:30|30578.16|30578.16|30578.16|30578.16|30578.16|30578.16|30578.16|30578.16|0
1607688040000|2020-12-11 12:00:40|30560.94|30560.94|30557.38|30557.38|30560.94|30560.94|30553.08|30553.08|0
1607688050000|2020-12-11 12:00:50|30548.77|30548.77|30546.99|30546.99|30548.77|30548.77|30546.99|30546.99|0
1607688080000|2020-12-11 12:01:20|30534.07|30534.07|30534.07|30534.07|30534.07|30534.07|30534.07|30534.07|0
1607688100000|2020-12-11 12:01:40|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|0
1607688120000|2020-12-11 12:02:00|30518.35|30518.35|30520.88|30520.88|30522.66|30522.66|30516.57|30516.57|0
1607688150000|2020-12-11 12:02:30|30519.1|30519.1|30519.1|30519.1|30519.1|30519.1|30519.1|30519.1|0
1607688170000|2020-12-11 12:02:50|30514.8|30514.8|30514.8|30514.8|30514.8|30514.8|30514.8|30514.8|0
1607688180000|2020-12-11 12:03:00|30519.1|30519.1|30506.18|30506.18|30519.1|30519.1|30504.41|30504.41|0
1607688190000|2020-12-11 12:03:10|30510.49|30510.49|30510.49|30510.49|30510.49|30510.49|30510.49|30510.49|0
1607688200000|2020-12-11 12:03:20|30506.18|30506.18|30501.88|30501.88|30506.18|30506.18|30501.88|30501.88|0
1607688210000|2020-12-11 12:03:30|30495.79|30495.79|30495.79|30495.79|30495.79|30495.79|30495.79|30495.79|0
1607688220000|2020-12-11 12:03:40|30500.1|30500.1|30500.1|30500.1|30500.1|30500.1|30500.1|30500.1|0
1607688230000|2020-12-11 12:03:50|30508.71|30508.71|30510.49|30510.49|30510.49|30510.49|30508.71|30508.71|0
1607688240000|2020-12-11 12:04:00|30506.18|30506.18|30506.18|30506.18|30506.18|30506.18|30506.18|30506.18|0
1607688260000|2020-12-11 12:04:20|30512.27|30512.27|30512.27|30512.27|30512.27|30512.27|30512.27|30512.27|0
1607688350000|2020-12-11 12:05:50|30516.57|30516.57|30516.57|30516.57|30516.57|30516.57|30516.57|30516.57|0
1607688360000|2020-12-11 12:06:00|30512.27|30512.27|30512.27|30512.27|30512.27|30512.27|30512.27|30512.27|0
1607688370000|2020-12-11 12:06:10|30514.05|30514.05|30514.05|30514.05|30514.05|30514.05|30514.05|30514.05|0
1607688380000|2020-12-11 12:06:20|30515.82|30515.82|30515.82|30515.82|30515.82|30515.82|30515.82|30515.82|0
1607688390000|2020-12-11 12:06:30|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|0
1607688400000|2020-12-11 12:06:40|30528.74|30528.74|30530.52|30530.52|30530.52|30530.52|30528.74|30528.74|0
1607688420000|2020-12-11 12:07:00|30526.21|30526.21|30526.21|30526.21|30526.21|30526.21|30526.21|30526.21|0
1607688440000|2020-12-11 12:07:20|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|0
1607688450000|2020-12-11 12:07:30|30515.82|30515.82|30508.71|30508.71|30515.82|30515.82|30508.71|30508.71|0
1607688460000|2020-12-11 12:07:40|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|0
1607688480000|2020-12-11 12:08:00|30521.63|30521.63|30521.63|30521.63|30521.63|30521.63|30521.63|30521.63|0
1607688490000|2020-12-11 12:08:10|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|0
1607688510000|2020-12-11 12:08:30|30517.33|30517.33|30517.33|30517.33|30517.33|30517.33|30517.33|30517.33|0
1607688520000|2020-12-11 12:08:40|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|30513.02|0
1607688570000|2020-12-11 12:09:30|30517.33|30517.33|30530.25|30530.25|30530.25|30530.25|30517.33|30517.33|0
1607688620000|2020-12-11 12:10:20|30517.33|30517.33|30517.33|30517.33|30517.33|30517.33|30517.33|30517.33|0
1607688700000|2020-12-11 12:11:40|30519.1|30519.1|30516.57|30516.57|30520.88|30520.88|30516.57|30516.57|0
1607688710000|2020-12-11 12:11:50|30520.88|30520.88|30525.19|30525.19|30525.19|30525.19|30520.88|30520.88|0
1607688750000|2020-12-11 12:12:30|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|0
1607688770000|2020-12-11 12:12:50|30514.05|30514.05|30512.27|30512.27|30514.05|30514.05|30512.27|30512.27|0
1607688780000|2020-12-11 12:13:00|30516.57|30516.57|30516.57|30516.57|30516.57|30516.57|30516.57|30516.57|0
1607688820000|2020-12-11 12:13:40|30514.8|30514.8|30514.8|30514.8|30514.8|30514.8|30514.8|30514.8|0
1607688830000|2020-12-11 12:13:50|30506.18|30506.18|30510.49|30510.49|30514.8|30514.8|30506.18|30506.18|0
1607688860000|2020-12-11 12:14:20|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|0
1607688890000|2020-12-11 12:14:50|30504.41|30504.41|30504.41|30504.41|30504.41|30504.41|30504.41|30504.41|0
1607688900000|2020-12-11 12:15:00|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|0
1607688910000|2020-12-11 12:15:10|30504.41|30504.41|30504.41|30504.41|30504.41|30504.41|30504.41|30504.41|0
1607688920000|2020-12-11 12:15:20|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|30508.71|0
1607688960000|2020-12-11 12:16:00|30512.27|30512.27|30525.19|30525.19|30525.19|30525.19|30512.27|30512.27|0
1607688970000|2020-12-11 12:16:10|30529.49|30529.49|30527.72|30527.72|30529.49|30529.49|30527.72|30527.72|0
1607688980000|2020-12-11 12:16:20|30523.41|30523.41|30527.72|30527.72|30527.72|30527.72|30523.41|30523.41|0
1607688990000|2020-12-11 12:16:30|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|0
1607689000000|2020-12-11 12:16:40|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|30532.02|30532.02|0
1607689030000|2020-12-11 12:17:10|30529.49|30529.49|30533.8|30533.8|30533.8|30533.8|30529.49|30529.49|0
1607689060000|2020-12-11 12:17:40|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|0
1607689070000|2020-12-11 12:17:50|30523.41|30523.41|30523.41|30523.41|30523.41|30523.41|30523.41|30523.41|0
1607689080000|2020-12-11 12:18:00|30527.72|30527.72|30527.72|30527.72|30527.72|30527.72|30527.72|30527.72|0
1607689100000|2020-12-11 12:18:20|30529.49|30529.49|30529.49|30529.49|30529.49|30529.49|30529.49|30529.49|0
1607689110000|2020-12-11 12:18:30|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|0
1607689120000|2020-12-11 12:18:40|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|0
1607689130000|2020-12-11 12:18:50|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|0
1607689210000|2020-12-11 12:20:10|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|0
1607689220000|2020-12-11 12:20:20|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|0
1607689230000|2020-12-11 12:20:30|30529.49|30529.49|30529.49|30529.49|30529.49|30529.49|30529.49|30529.49|0
1607689240000|2020-12-11 12:20:40|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|0
1607689290000|2020-12-11 12:21:30|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|0
1607689310000|2020-12-11 12:21:50|30520.88|30520.88|30520.88|30520.88|30520.88|30520.88|30520.88|30520.88|0
1607689320000|2020-12-11 12:22:00|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|30525.19|0
1607689380000|2020-12-11 12:23:00|30523.41|30523.41|30520.88|30520.88|30525.19|30525.19|30520.88|30520.88|0
1607689440000|2020-12-11 12:24:00|30533.8|30533.8|30529.49|30529.49|30533.8|30533.8|30529.49|30529.49|0
1607689470000|2020-12-11 12:24:30|30535.58|30535.58|30531.27|30531.27|30539.88|30539.88|30531.27|30531.27|0
1607689490000|2020-12-11 12:24:50|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|0
1607689500000|2020-12-11 12:25:00|30522.66|30522.66|30522.66|30522.66|30522.66|30522.66|30522.66|30522.66|0
1607689530000|2020-12-11 12:25:30|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|0
1607689550000|2020-12-11 12:25:50|30528.74|30528.74|30530.52|30530.52|30530.52|30530.52|30528.74|30528.74|0
1607689570000|2020-12-11 12:26:10|30528.74|30528.74|30528.74|30528.74|30528.74|30528.74|30528.74|30528.74|0
1607689620000|2020-12-11 12:27:00|30533.05|30533.05|30528.74|30528.74|30537.36|30537.36|30528.74|30528.74|0
1607689650000|2020-12-11 12:27:30|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|30526.96|0
1607689680000|2020-12-11 12:28:00|30528.74|30528.74|30528.74|30528.74|30528.74|30528.74|30528.74|30528.74|0
1607689690000|2020-12-11 12:28:10|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|30524.44|0
1607689710000|2020-12-11 12:28:30|30528.74|30528.74|30526.96|30526.96|30528.74|30528.74|30526.96|30526.96|0
1607689750000|2020-12-11 12:29:10|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|30531.27|0
1607689760000|2020-12-11 12:29:20|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|30535.58|0
1607689780000|2020-12-11 12:29:40|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|30533.8|0
1607689790000|2020-12-11 12:29:50|30530.25|30530.25|30534.55|30534.55|30534.55|30534.55|30530.25|30530.25|0
1607689870000|2020-12-11 12:31:10|30530.25|30530.25|30528.47|30528.47|30530.25|30530.25|30528.47|30528.47|0
1607689940000|2020-12-11 12:32:20|30524.16|30524.16|30522.38|30522.38|30524.16|30524.16|30522.38|30522.38|0
1607689960000|2020-12-11 12:32:40|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607689970000|2020-12-11 12:32:50|30530.25|30530.25|30530.25|30530.25|30530.25|30530.25|30530.25|30530.25|0
1607689990000|2020-12-11 12:33:10|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|0
1607690040000|2020-12-11 12:34:00|30524.16|30524.16|30524.16|30524.16|30524.16|30524.16|30524.16|30524.16|0
1607690050000|2020-12-11 12:34:10|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|0
1607690070000|2020-12-11 12:34:30|30526.69|30526.69|30522.38|30522.38|30526.69|30526.69|30522.38|30522.38|0
1607690120000|2020-12-11 12:35:20|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607690140000|2020-12-11 12:35:40|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|0
1607690150000|2020-12-11 12:35:50|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607690160000|2020-12-11 12:36:00|30531|30531|30531|30531|30531|30531|30526.69|30526.69|0
1607690190000|2020-12-11 12:36:30|30535.3|30535.3|30539.61|30539.61|30539.61|30539.61|30535.3|30535.3|0
1607690210000|2020-12-11 12:36:50|30531|30531|30531|30531|30531|30531|30531|30531|0
1607690230000|2020-12-11 12:37:10|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|0
1607690240000|2020-12-11 12:37:20|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|0
1607690250000|2020-12-11 12:37:30|30516.3|30516.3|30520.61|30520.61|30520.61|30520.61|30516.3|30516.3|0
1607690270000|2020-12-11 12:37:50|30517.05|30517.05|30518.83|30518.83|30518.83|30518.83|30517.05|30517.05|0
1607690280000|2020-12-11 12:38:00|30514.52|30514.52|30514.52|30514.52|30514.52|30514.52|30514.52|30514.52|0
1607690300000|2020-12-11 12:38:20|30518.83|30518.83|30518.83|30518.83|30518.83|30518.83|30518.83|30518.83|0
1607690310000|2020-12-11 12:38:30|30510.22|30510.22|30510.22|30510.22|30510.22|30510.22|30510.22|30510.22|0
1607690320000|2020-12-11 12:38:40|30518.83|30518.83|30518.83|30518.83|30518.83|30518.83|30518.83|30518.83|0
1607690340000|2020-12-11 12:39:00|30514.52|30514.52|30514.52|30514.52|30514.52|30514.52|30514.52|30514.52|0
1607690350000|2020-12-11 12:39:10|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|0
1607690380000|2020-12-11 12:39:40|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|0
1607690390000|2020-12-11 12:39:50|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|0
1607690400000|2020-12-11 12:40:00|30524.91|30524.91|30524.91|30524.91|30524.91|30524.91|30520.61|30520.61|0
1607690420000|2020-12-11 12:40:20|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607690450000|2020-12-11 12:40:50|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|0
1607690460000|2020-12-11 12:41:00|30532.77|30532.77|30541.39|30541.39|30541.39|30541.39|30532.77|30532.77|0
1607690470000|2020-12-11 12:41:10|30554.31|30554.31|30558.61|30558.61|30558.61|30558.61|30554.31|30554.31|0
1607690510000|2020-12-11 12:41:50|30563.94|30563.94|30553.55|30553.55|30563.94|30563.94|30553.55|30553.55|0
1607690520000|2020-12-11 12:42:00|30557.86|30557.86|30557.86|30557.86|30557.86|30557.86|30557.86|30557.86|0
1607690550000|2020-12-11 12:42:30|30553.55|30553.55|30553.55|30553.55|30553.55|30553.55|30553.55|30553.55|0
1607690560000|2020-12-11 12:42:40|30549.25|30549.25|30549.25|30549.25|30549.25|30549.25|30549.25|30549.25|0
1607690580000|2020-12-11 12:43:00|30544.94|30544.94|30544.94|30544.94|30544.94|30544.94|30544.94|30544.94|0
1607690590000|2020-12-11 12:43:10|30549.25|30549.25|30549.25|30549.25|30549.25|30549.25|30549.25|30549.25|0
1607690630000|2020-12-11 12:43:50|30540.64|30540.64|30540.64|30540.64|30540.64|30540.64|30540.64|30540.64|0
1607690660000|2020-12-11 12:44:20|30537.08|30537.08|30537.08|30537.08|30541.39|30541.39|30537.08|30537.08|0
1607690670000|2020-12-11 12:44:30|30532.77|30532.77|30532.77|30532.77|30532.77|30532.77|30532.77|30532.77|0
1607690690000|2020-12-11 12:44:50|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|30528.47|0
1607690700000|2020-12-11 12:45:00|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607690740000|2020-12-11 12:45:40|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|0
1607690760000|2020-12-11 12:46:00|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607690770000|2020-12-11 12:46:10|30531|30531|30531|30531|30531|30531|30531|30531|0
1607690780000|2020-12-11 12:46:20|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|30526.69|0
1607690790000|2020-12-11 12:46:30|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|30522.38|0
1607690850000|2020-12-11 12:47:30|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|30520.61|0
1607690870000|2020-12-11 12:47:50|30524.91|30524.91|30524.91|30524.91|30524.91|30524.91|30524.91|30524.91|0
1607690880000|2020-12-11 12:48:00|30528.47|30528.47|30534.55|30534.55|30534.55|30534.55|30528.47|30528.47|0
1607690910000|2020-12-11 12:48:30|30530.25|30530.25|30530.25|30530.25|30530.25|30530.25|30530.25|30530.25|0
1607690920000|2020-12-11 12:48:40|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|30532.02|0
1607691000000|2020-12-11 12:50:00|30536.33|30536.33|30532.02|30532.02|30536.33|30536.33|30532.02|30532.02|0
1607691010000|2020-12-11 12:50:10|30536.33|30536.33|30536.33|30536.33|30536.33|30536.33|30536.33|30536.33|0
1607691040000|2020-12-11 12:50:40|30534.55|30534.55|30534.55|30534.55|30534.55|30534.55|30534.55|30534.55|0
1607691050000|2020-12-11 12:50:50|30530.25|30530.25|30540.64|30540.64|30540.64|30540.64|30530.25|30530.25|0
1607691080000|2020-12-11 12:51:20|30544.94|30544.94|30546.72|30546.72|30546.72|30546.72|30544.94|30544.94|0
1607691090000|2020-12-11 12:51:30|30551.03|30551.03|30551.03|30551.03|30551.03|30551.03|30551.03|30551.03|0
1607691110000|2020-12-11 12:51:50|30546.72|30546.72|30542.41|30542.41|30546.72|30546.72|30542.41|30542.41|0
1607691120000|2020-12-11 12:52:00|30546.72|30546.72|30546.72|30546.72|30546.72|30546.72|30546.72|30546.72|0
1607691130000|2020-12-11 12:52:10|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|30548.5|0
1607691140000|2020-12-11 12:52:20|30554.58|30554.58|30556.36|30556.36|30556.36|30556.36|30554.58|30554.58|0
1607691150000|2020-12-11 12:52:30|30564.97|30564.97|30564.97|30564.97|30564.97|30564.97|30564.97|30564.97|0
1607691190000|2020-12-11 12:53:10|30566.75|30566.75|30566.75|30566.75|30566.75|30566.75|30566.75|30566.75|0
1607691270000|2020-12-11 12:54:30|30562.44|30562.44|30558.14|30558.14|30562.44|30562.44|30558.14|30558.14|0
1607691280000|2020-12-11 12:54:40|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|30554.58|0
1607691310000|2020-12-11 12:55:10|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|0
1607691320000|2020-12-11 12:55:20|30560.66|30560.66|30560.66|30560.66|30560.66|30560.66|30560.66|30560.66|0
1607691330000|2020-12-11 12:55:30|30564.97|30564.97|30569.28|30569.28|30569.28|30569.28|30564.97|30564.97|0
1607691340000|2020-12-11 12:55:40|30571.05|30571.05|30571.05|30571.05|30571.05|30571.05|30571.05|30571.05|0
1607691460000|2020-12-11 12:57:40|30572.83|30572.83|30572.83|30572.83|30572.83|30572.83|30572.83|30572.83|0
1607691470000|2020-12-11 12:57:50|30574.61|30574.61|30574.61|30574.61|30574.61|30574.61|30574.61|30574.61|0
1607691510000|2020-12-11 12:58:30|30578.16|30578.16|30578.16|30578.16|30578.16|30578.16|30578.16|30578.16|0
1607691520000|2020-12-11 12:58:40|30582.47|30582.47|30584.25|30584.25|30584.25|30584.25|30582.47|30582.47|0
1607691550000|2020-12-11 12:59:10|30592.86|30592.86|30592.86|30592.86|30592.86|30592.86|30592.86|30592.86|0
1607691600000|2020-12-11 13:00:00|30597.17|30597.17|30600.72|30600.72|30600.72|30600.72|30597.17|30597.17|0
1607691630000|2020-12-11 13:00:30|30605.03|30605.03|30605.03|30605.03|30605.03|30605.03|30605.03|30605.03|0
1607691640000|2020-12-11 13:00:40|30606.81|30606.81|30617.2|30617.2|30617.2|30617.2|30606.81|30606.81|0
1607691660000|2020-12-11 13:01:00|30621.5|30621.5|30640.5|30640.5|30640.5|30640.5|30621.5|30621.5|0
1607691670000|2020-12-11 13:01:10|30636.95|30636.95|30645.56|30645.56|30645.56|30645.56|30636.95|30636.95|0
1607691690000|2020-12-11 13:01:30|30649.87|30649.87|30654.18|30654.18|30654.18|30654.18|30649.87|30649.87|0
1607691700000|2020-12-11 13:01:40|30658.48|30658.48|30658.48|30658.48|30658.48|30658.48|30658.48|30658.48|0
1607691710000|2020-12-11 13:01:50|30662.79|30662.79|30662.79|30662.79|30662.79|30662.79|30662.79|30662.79|0
1607691720000|2020-12-11 13:02:00|30664.57|30664.57|30674.96|30674.96|30674.96|30674.96|30664.57|30664.57|0
1607691730000|2020-12-11 13:02:10|30670.65|30670.65|30649.12|30649.12|30670.65|30670.65|30649.12|30649.12|0
1607691770000|2020-12-11 13:02:50|30657.73|30657.73|30657.73|30657.73|30657.73|30657.73|30657.73|30657.73|0
1607691780000|2020-12-11 13:03:00|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|0
1607691790000|2020-12-11 13:03:10|30647.34|30647.34|30647.34|30647.34|30647.34|30647.34|30647.34|30647.34|0
1607691810000|2020-12-11 13:03:30|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|0
1607691840000|2020-12-11 13:04:00|30647.34|30647.34|30647.34|30647.34|30647.34|30647.34|30647.34|30647.34|0
1607691850000|2020-12-11 13:04:10|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|0
1607691870000|2020-12-11 13:04:30|30644.81|30644.81|30649.12|30649.12|30649.12|30649.12|30644.81|30644.81|0
1607691880000|2020-12-11 13:04:40|30644.81|30644.81|30644.81|30644.81|30644.81|30644.81|30644.81|30644.81|0
1607691930000|2020-12-11 13:05:30|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|30649.12|0
1607691950000|2020-12-11 13:05:50|30647.34|30647.34|30630.11|30630.11|30647.34|30647.34|30630.11|30630.11|0
1607691960000|2020-12-11 13:06:00|30634.42|30634.42|30640.5|30640.5|30640.5|30640.5|30634.42|30634.42|0
1607691980000|2020-12-11 13:06:20|30646.59|30646.59|30646.59|30646.59|30646.59|30646.59|30642.28|30642.28|0
1607692000000|2020-12-11 13:06:40|30642.28|30642.28|30642.28|30642.28|30642.28|30642.28|30637.98|30637.98|0
1607692030000|2020-12-11 13:07:10|30644.06|30644.06|30644.06|30644.06|30644.06|30644.06|30644.06|30644.06|0
1607692050000|2020-12-11 13:07:30|30639.75|30639.75|30631.14|30631.14|30639.75|30639.75|30631.14|30631.14|0
1607692060000|2020-12-11 13:07:40|30635.45|30635.45|30635.45|30635.45|30635.45|30635.45|30635.45|30635.45|0
1607692070000|2020-12-11 13:07:50|30639.75|30639.75|30639.75|30639.75|30639.75|30639.75|30639.75|30639.75|0
1607692100000|2020-12-11 13:08:20|30644.06|30644.06|30648.37|30648.37|30648.37|30648.37|30644.06|30644.06|0
1607692110000|2020-12-11 13:08:30|30652.67|30652.67|30656.98|30656.98|30656.98|30656.98|30652.67|30652.67|0
1607692120000|2020-12-11 13:08:40|30652.67|30652.67|30652.67|30652.67|30652.67|30652.67|30652.67|30652.67|0
1607692130000|2020-12-11 13:08:50|30656.98|30656.98|30656.98|30656.98|30656.98|30656.98|30656.98|30656.98|0
1607692150000|2020-12-11 13:09:10|30661.29|30661.29|30665.59|30665.59|30665.59|30665.59|30661.29|30661.29|0
1607692160000|2020-12-11 13:09:20|30669.15|30669.15|30683.09|30683.09|30683.09|30683.09|30669.15|30669.15|0
1607692170000|2020-12-11 13:09:30|30675.98|30675.98|30675.98|30675.98|30675.98|30675.98|30675.98|30675.98|0
1607692180000|2020-12-11 13:09:40|30674.2|30674.2|30682.07|30682.07|30682.07|30682.07|30674.2|30674.2|0
1607692190000|2020-12-11 13:09:50|30686.37|30686.37|30686.37|30686.37|30686.37|30686.37|30686.37|30686.37|0
1607692200000|2020-12-11 13:10:00|30688.15|30688.15|30704.62|30704.62|30704.62|30704.62|30688.15|30688.15|0
1607692230000|2020-12-11 13:10:30|30702.85|30702.85|30692.46|30692.46|30702.85|30702.85|30692.46|30692.46|0
1607692240000|2020-12-11 13:10:40|30687.12|30687.12|30687.12|30687.12|30687.12|30687.12|30687.12|30687.12|0
1607692260000|2020-12-11 13:11:00|30682.82|30682.82|30682.82|30682.82|30682.82|30682.82|30682.82|30682.82|0
1607692280000|2020-12-11 13:11:20|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|30678.51|0
1607692290000|2020-12-11 13:11:30|30676.73|30676.73|30676.73|30676.73|30676.73|30676.73|30676.73|30676.73|0
1607692300000|2020-12-11 13:11:40|30681.04|30681.04|30681.04|30681.04|30681.04|30681.04|30681.04|30681.04|0
1607692310000|2020-12-11 13:11:50|30682.82|30682.82|30682.82|30682.82|30682.82|30682.82|30682.82|30682.82|0
1607692320000|2020-12-11 13:12:00|30688.9|30688.9|30690.68|30690.68|30690.68|30690.68|30688.9|30688.9|0
1607692350000|2020-12-11 13:12:30|30686.37|30686.37|30682.07|30682.07|30686.37|30686.37|30682.07|30682.07|0
1607692370000|2020-12-11 13:12:50|30678.51|30678.51|30669.9|30669.9|30678.51|30678.51|30669.9|30669.9|0
1607692400000|2020-12-11 13:13:20|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|0
1607692410000|2020-12-11 13:13:30|30669.9|30669.9|30684.59|30684.59|30684.59|30684.59|30669.9|30669.9|0
1607692420000|2020-12-11 13:13:40|30680.29|30680.29|30680.29|30680.29|30680.29|30680.29|30680.29|30680.29|0
1607692460000|2020-12-11 13:14:20|30684.59|30684.59|30680.29|30680.29|30684.59|30684.59|30680.29|30680.29|0
1607692470000|2020-12-11 13:14:30|30675.98|30675.98|30675.98|30675.98|30675.98|30675.98|30675.98|30675.98|0
1607692530000|2020-12-11 13:15:30|30674.2|30674.2|30678.51|30678.51|30678.51|30678.51|30674.2|30674.2|0
1607692540000|2020-12-11 13:15:40|30674.2|30674.2|30669.9|30669.9|30674.2|30674.2|30669.9|30669.9|0
1607692590000|2020-12-11 13:16:30|30665.59|30665.59|30665.59|30665.59|30665.59|30665.59|30665.59|30665.59|0
1607692600000|2020-12-11 13:16:40|30661.29|30661.29|30643.03|30643.03|30661.29|30661.29|30643.03|30643.03|0
1607692610000|2020-12-11 13:16:50|30638.73|30638.73|30640.5|30640.5|30640.5|30640.5|30638.73|30638.73|0
1607692640000|2020-12-11 13:17:20|30644.81|30644.81|30644.81|30644.81|30644.81|30644.81|30644.81|30644.81|0
1607692650000|2020-12-11 13:17:30|30649.12|30649.12|30647.34|30647.34|30649.12|30649.12|30647.34|30647.34|0
1607692660000|2020-12-11 13:17:40|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|30643.03|0
1607692670000|2020-12-11 13:17:50|30638.73|30638.73|30638.73|30638.73|30638.73|30638.73|30638.73|30638.73|0
1607692680000|2020-12-11 13:18:00|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|0
1607692700000|2020-12-11 13:18:20|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|0
1607692710000|2020-12-11 13:18:30|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|0
1607692730000|2020-12-11 13:18:50|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|0
1607692750000|2020-12-11 13:19:10|30628.34|30628.34|30632.64|30632.64|30632.64|30632.64|30628.34|30628.34|0
1607692770000|2020-12-11 13:19:30|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|0
1607692780000|2020-12-11 13:19:40|30622.25|30622.25|30624.03|30624.03|30624.03|30624.03|30622.25|30622.25|0
1607692800000|2020-12-11 13:20:00|30628.34|30628.34|30636.95|30636.95|30636.95|30636.95|30628.34|30628.34|0
1607692840000|2020-12-11 13:20:40|30639.1|30639.1|30632.64|30632.64|30639.1|30639.1|30632.64|30632.64|0
1607692860000|2020-12-11 13:21:00|30634.42|30634.42|30640.5|30640.5|30640.5|30640.5|30634.42|30634.42|0
1607692870000|2020-12-11 13:21:10|30636.2|30636.2|30636.2|30636.2|30636.2|30636.2|30636.2|30636.2|0
1607692900000|2020-12-11 13:21:40|30631.89|30631.89|30628.34|30628.34|30631.89|30631.89|30628.34|30628.34|0
1607692910000|2020-12-11 13:21:50|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|0
1607692930000|2020-12-11 13:22:10|30628.34|30628.34|30632.64|30632.64|30632.64|30632.64|30628.34|30628.34|0
1607692950000|2020-12-11 13:22:30|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|0
1607692960000|2020-12-11 13:22:40|30638.73|30638.73|30638.73|30638.73|30638.73|30638.73|30638.73|30638.73|0
1607692970000|2020-12-11 13:22:50|30634.42|30634.42|30630.11|30630.11|30634.42|30634.42|30630.11|30630.11|0
1607692990000|2020-12-11 13:23:10|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|0
1607693020000|2020-12-11 13:23:40|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|0
1607693050000|2020-12-11 13:24:10|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|0
1607693060000|2020-12-11 13:24:20|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|30632.64|0
1607693080000|2020-12-11 13:24:40|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|0
1607693100000|2020-12-11 13:25:00|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|0
1607693110000|2020-12-11 13:25:10|30632.64|30632.64|30626.56|30626.56|30632.64|30632.64|30626.56|30626.56|0
1607693120000|2020-12-11 13:25:20|30622.25|30622.25|30614.39|30614.39|30622.25|30622.25|30614.39|30614.39|0
1607693140000|2020-12-11 13:25:40|30623|30623|30627.31|30627.31|30627.31|30627.31|30623|30623|0
1607693150000|2020-12-11 13:25:50|30623|30623|30623|30623|30623|30623|30623|30623|0
1607693160000|2020-12-11 13:26:00|30618.7|30618.7|30618.7|30618.7|30618.7|30618.7|30618.7|30618.7|0
1607693200000|2020-12-11 13:26:40|30614.39|30614.39|30605.78|30605.78|30614.39|30614.39|30605.78|30605.78|0
1607693220000|2020-12-11 13:27:00|30610.09|30610.09|30605.78|30605.78|30610.09|30610.09|30605.78|30605.78|0
1607693240000|2020-12-11 13:27:20|30601.47|30601.47|30605.78|30605.78|30605.78|30605.78|30601.47|30601.47|0
1607693260000|2020-12-11 13:27:40|30610.09|30610.09|30610.09|30610.09|30610.09|30610.09|30610.09|30610.09|0
1607693280000|2020-12-11 13:28:00|30614.39|30614.39|30623|30623|30623|30623|30614.39|30614.39|0
1607693290000|2020-12-11 13:28:10|30627.31|30627.31|30631.62|30631.62|30631.62|30631.62|30627.31|30627.31|0
1607693350000|2020-12-11 13:29:10|30627.31|30627.31|30619.45|30619.45|30627.31|30627.31|30619.45|30619.45|0
1607693360000|2020-12-11 13:29:20|30615.14|30615.14|30615.14|30615.14|30615.14|30615.14|30615.14|30615.14|0
1607693370000|2020-12-11 13:29:30|30610.84|30610.84|30610.84|30610.84|30610.84|30610.84|30610.84|30610.84|0
1607693400000|2020-12-11 13:30:00|30615.14|30615.14|30621.23|30621.23|30621.23|30621.23|30615.14|30615.14|0
1607693420000|2020-12-11 13:30:20|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|0
1607693460000|2020-12-11 13:31:00|30631.62|30631.62|30631.62|30631.62|30631.62|30631.62|30631.62|30631.62|0
1607693500000|2020-12-11 13:31:40|30627.31|30627.31|30623|30623|30627.31|30627.31|30623|30623|0
1607693540000|2020-12-11 13:32:20|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|0
1607693560000|2020-12-11 13:32:40|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|0
1607693570000|2020-12-11 13:32:50|30629.84|30629.84|30621.23|30621.23|30629.84|30629.84|30621.23|30621.23|0
1607693580000|2020-12-11 13:33:00|30629.84|30629.84|30629.84|30629.84|30629.84|30629.84|30625.53|30625.53|0
1607693590000|2020-12-11 13:33:10|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|0
1607693630000|2020-12-11 13:33:50|30616.92|30616.92|30616.92|30616.92|30616.92|30616.92|30616.92|30616.92|0
1607693640000|2020-12-11 13:34:00|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|0
1607693680000|2020-12-11 13:34:40|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|0
1607693690000|2020-12-11 13:34:50|30616.92|30616.92|30616.92|30616.92|30616.92|30616.92|30616.92|30616.92|0
1607693710000|2020-12-11 13:35:10|30618.7|30618.7|30627.31|30627.31|30627.31|30627.31|30618.7|30618.7|0
1607693740000|2020-12-11 13:35:40|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|0
1607693750000|2020-12-11 13:35:50|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|0
1607693770000|2020-12-11 13:36:10|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|30625.53|0
1607693780000|2020-12-11 13:36:20|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|30621.23|0
1607693790000|2020-12-11 13:36:30|30625.53|30625.53|30621.23|30621.23|30625.53|30625.53|30616.92|30616.92|0
1607693820000|2020-12-11 13:37:00|30623|30623|30629.09|30629.09|30629.09|30629.09|30623|30623|0
1607693830000|2020-12-11 13:37:10|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|0
1607693840000|2020-12-11 13:37:20|30631.62|30631.62|30633.39|30633.39|30633.39|30633.39|30631.62|30631.62|0
1607693870000|2020-12-11 13:37:50|30629.09|30629.09|30629.09|30629.09|30629.09|30629.09|30629.09|30629.09|0
1607693880000|2020-12-11 13:38:00|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|30627.31|0
1607693900000|2020-12-11 13:38:20|30618.7|30618.7|30618.7|30618.7|30623|30623|30614.39|30614.39|0
1607693910000|2020-12-11 13:38:30|30614.39|30614.39|30614.39|30614.39|30614.39|30614.39|30614.39|30614.39|0
1607693940000|2020-12-11 13:39:00|30618.7|30618.7|30623|30623|30623|30623|30618.7|30618.7|0
1607693960000|2020-12-11 13:39:20|30618.7|30618.7|30618.7|30618.7|30618.7|30618.7|30618.7|30618.7|0
1607693970000|2020-12-11 13:39:30|30612.61|30612.61|30599.7|30599.7|30612.61|30612.61|30599.7|30599.7|0
1607693980000|2020-12-11 13:39:40|30595.39|30595.39|30586.78|30586.78|30595.39|30595.39|30586.78|30586.78|0
1607693990000|2020-12-11 13:39:50|30585|30585|30586.78|30586.78|30586.78|30586.78|30585|30585|0
1607694000000|2020-12-11 13:40:00|30595.39|30595.39|30591.08|30591.08|30595.39|30595.39|30591.08|30591.08|0
1607694020000|2020-12-11 13:40:20|30589.31|30589.31|30589.31|30589.31|30589.31|30589.31|30589.31|30589.31|0
1607694050000|2020-12-11 13:40:50|30593.61|30593.61|30597.92|30597.92|30597.92|30597.92|30593.61|30593.61|0
1607694080000|2020-12-11 13:41:20|30593.61|30593.61|30597.92|30597.92|30597.92|30597.92|30589.31|30589.31|0
1607694090000|2020-12-11 13:41:30|30589.31|30589.31|30593.61|30593.61|30597.92|30597.92|30589.31|30589.31|0
1607694100000|2020-12-11 13:41:40|30602.22|30602.22|30602.22|30602.22|30602.22|30602.22|30602.22|30602.22|0
1607694110000|2020-12-11 13:41:50|30597.92|30597.92|30593.61|30593.61|30597.92|30597.92|30593.61|30593.61|0
1607694120000|2020-12-11 13:42:00|30589.31|30589.31|30583.22|30583.22|30589.31|30589.31|30583.22|30583.22|0
1607694130000|2020-12-11 13:42:10|30591.83|30591.83|30587.53|30587.53|30591.83|30591.83|30587.53|30587.53|0
1607694140000|2020-12-11 13:42:20|30589.31|30589.31|30589.31|30589.31|30589.31|30589.31|30589.31|30589.31|0
1607694280000|2020-12-11 13:44:40|30591.08|30591.08|30591.08|30591.08|30591.08|30591.08|30591.08|30591.08|0
1607694290000|2020-12-11 13:44:50|30586.78|30586.78|30578.16|30578.16|30586.78|30586.78|30578.16|30578.16|0
1607694300000|2020-12-11 13:45:00|30582.47|30582.47|30578.16|30578.16|30582.47|30582.47|30578.16|30578.16|0
1607694340000|2020-12-11 13:45:40|30560.94|30560.94|30556.63|30556.63|30560.94|30560.94|30552.33|30552.33|0
1607694350000|2020-12-11 13:45:50|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|0
1607694370000|2020-12-11 13:46:10|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|0
1607694380000|2020-12-11 13:46:20|30563.47|30563.47|30567.77|30567.77|30567.77|30567.77|30563.47|30563.47|0
1607694390000|2020-12-11 13:46:30|30563.47|30563.47|30563.47|30563.47|30563.47|30563.47|30563.47|30563.47|0
1607694400000|2020-12-11 13:46:40|30559.16|30559.16|30550.55|30550.55|30559.16|30559.16|30550.55|30550.55|0
1607694430000|2020-12-11 13:47:10|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|0
1607694440000|2020-12-11 13:47:20|30563.47|30563.47|30560.94|30560.94|30567.77|30567.77|30559.16|30559.16|0
1607694450000|2020-12-11 13:47:30|30556.63|30556.63|30556.63|30556.63|30556.63|30556.63|30556.63|30556.63|0
1607694460000|2020-12-11 13:47:40|30552.33|30552.33|30548.02|30548.02|30552.33|30552.33|30548.02|30548.02|0
1607694470000|2020-12-11 13:47:50|30546.24|30546.24|30546.24|30546.24|30546.24|30546.24|30546.24|30546.24|0
1607694480000|2020-12-11 13:48:00|30541.94|30541.94|30550.55|30550.55|30550.55|30550.55|30541.94|30541.94|0
1607694500000|2020-12-11 13:48:20|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|0
1607694520000|2020-12-11 13:48:40|30550.55|30550.55|30546.24|30546.24|30550.55|30550.55|30546.24|30546.24|0
1607694530000|2020-12-11 13:48:50|30541.94|30541.94|30546.24|30546.24|30546.24|30546.24|30537.63|30537.63|0
1607694540000|2020-12-11 13:49:00|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|30550.55|0
1607694560000|2020-12-11 13:49:20|30567.77|30567.77|30576.39|30576.39|30576.39|30576.39|30567.77|30567.77|0
1607694570000|2020-12-11 13:49:30|30580.69|30580.69|30572.08|30572.08|30580.69|30580.69|30572.08|30572.08|0
1607694580000|2020-12-11 13:49:40|30576.39|30576.39|30535.85|30535.85|30576.39|30576.39|30535.85|30535.85|0
1607694590000|2020-12-11 13:49:50|30527.24|30527.24|30525.46|30525.46|30540.16|30540.16|30525.46|30525.46|0
1607694600000|2020-12-11 13:50:00|30534.07|30534.07|30521.16|30521.16|30534.07|30534.07|30521.16|30521.16|0
1607694610000|2020-12-11 13:50:10|30522.93|30522.93|30522.93|30522.93|30522.93|30522.93|30522.93|30522.93|0
1607694660000|2020-12-11 13:51:00|30527.24|30527.24|30527.24|30527.24|30527.24|30527.24|30527.24|30527.24|0
1607694670000|2020-12-11 13:51:10|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|30531.55|0
1607694680000|2020-12-11 13:51:20|30527.24|30527.24|30535.85|30535.85|30535.85|30535.85|30527.24|30527.24|0
1607694710000|2020-12-11 13:51:50|30537.63|30537.63|30537.63|30537.63|30537.63|30537.63|30537.63|30537.63|0
1607694730000|2020-12-11 13:52:10|30539.41|30539.41|30539.41|30539.41|30539.41|30539.41|30539.41|30539.41|0
1607694760000|2020-12-11 13:52:40|30537.63|30537.63|30537.63|30537.63|30537.63|30537.63|30537.63|30537.63|0
1607694790000|2020-12-11 13:53:10|30541.94|30541.94|30541.94|30541.94|30541.94|30541.94|30541.94|30541.94|0
1607694800000|2020-12-11 13:53:20|30550.55|30550.55|30567.77|30567.77|30567.77|30567.77|30550.55|30550.55|0
1607694810000|2020-12-11 13:53:30|30563.47|30563.47|30563.47|30563.47|30563.47|30563.47|30563.47|30563.47|0
1607694820000|2020-12-11 13:53:40|30559.16|30559.16|30559.16|30559.16|30559.16|30559.16|30559.16|30559.16|0
1607694830000|2020-12-11 13:53:50|30563.47|30563.47|30560.94|30560.94|30563.47|30563.47|30559.16|30559.16|0
1607694840000|2020-12-11 13:54:00|30556.63|30556.63|30556.63|30556.63|30556.63|30556.63|30556.63|30556.63|0
1607694850000|2020-12-11 13:54:10|30565.25|30565.25|30569.55|30569.55|30569.55|30569.55|30565.25|30565.25|0
1607694860000|2020-12-11 13:54:20|30565.25|30565.25|30569.55|30569.55|30569.55|30569.55|30565.25|30565.25|0
1607694870000|2020-12-11 13:54:30|30577.41|30577.41|30573.11|30573.11|30577.41|30577.41|30573.11|30573.11|0
1607694880000|2020-12-11 13:54:40|30586.03|30586.03|30589.58|30589.58|30589.58|30589.58|30586.03|30586.03|0
1607694910000|2020-12-11 13:55:10|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|0
1607694930000|2020-12-11 13:55:30|30585.27|30585.27|30579.19|30579.19|30585.27|30585.27|30574.88|30574.88|0
1607694960000|2020-12-11 13:56:00|30574.88|30574.88|30570.58|30570.58|30574.88|30574.88|30570.58|30570.58|0
1607694990000|2020-12-11 13:56:30|30566.27|30566.27|30557.66|30557.66|30566.27|30566.27|30557.66|30557.66|0
1607695000000|2020-12-11 13:56:40|30566.27|30566.27|30566.27|30566.27|30566.27|30566.27|30566.27|30566.27|0
1607695010000|2020-12-11 13:56:50|30561.96|30561.96|30561.96|30561.96|30561.96|30561.96|30561.96|30561.96|0
1607695020000|2020-12-11 13:57:00|30566.27|30566.27|30557.66|30557.66|30566.27|30566.27|30557.66|30557.66|0
1607695030000|2020-12-11 13:57:10|30553.35|30553.35|30553.35|30553.35|30553.35|30553.35|30553.35|30553.35|0
1607695040000|2020-12-11 13:57:20|30557.66|30557.66|30561.96|30561.96|30561.96|30561.96|30557.66|30557.66|0
1607695050000|2020-12-11 13:57:30|30566.27|30566.27|30566.27|30566.27|30566.27|30566.27|30566.27|30566.27|0
1607695070000|2020-12-11 13:57:50|30561.96|30561.96|30557.66|30557.66|30561.96|30561.96|30557.66|30557.66|0
1607695080000|2020-12-11 13:58:00|30561.96|30561.96|30570.58|30570.58|30570.58|30570.58|30561.96|30561.96|0
1607695090000|2020-12-11 13:58:10|30574.88|30574.88|30574.88|30574.88|30574.88|30574.88|30574.88|30574.88|0
1607695130000|2020-12-11 13:58:50|30579.19|30579.19|30574.88|30574.88|30579.19|30579.19|30574.88|30574.88|0
1607695140000|2020-12-11 13:59:00|30579.19|30579.19|30579.19|30579.19|30579.19|30579.19|30579.19|30579.19|0
1607695150000|2020-12-11 13:59:10|30580.97|30580.97|30582.75|30582.75|30582.75|30582.75|30580.97|30580.97|0
1607695160000|2020-12-11 13:59:20|30580.97|30580.97|30580.97|30580.97|30580.97|30580.97|30580.97|30580.97|0
1607695170000|2020-12-11 13:59:30|30576.66|30576.66|30563.74|30563.74|30576.66|30576.66|30563.74|30563.74|0
1607695180000|2020-12-11 13:59:40|30559.44|30559.44|30563.74|30563.74|30568.05|30568.05|30559.44|30559.44|0
1607695190000|2020-12-11 13:59:50|30572.35|30572.35|30572.35|30572.35|30572.35|30572.35|30572.35|30572.35|0
1607695200000|2020-12-11 14:00:00|30563.74|30563.74|30563.74|30563.74|30563.74|30563.74|30563.74|30563.74|0
1607695210000|2020-12-11 14:00:10|30555.13|30555.13|30563.74|30563.74|30572.35|30572.35|30555.13|30555.13|0
1607695220000|2020-12-11 14:00:20|30565.52|30565.52|30565.52|30565.52|30565.52|30565.52|30565.52|30565.52|0
1607695250000|2020-12-11 14:00:50|30574.13|30574.13|30582.75|30582.75|30582.75|30582.75|30574.13|30574.13|0
1607695260000|2020-12-11 14:01:00|30584.52|30584.52|30586.3|30586.3|30586.3|30586.3|30584.52|30584.52|0
1607695280000|2020-12-11 14:01:20|30577.69|30577.69|30577.69|30577.69|30577.69|30577.69|30577.69|30577.69|0
1607695290000|2020-12-11 14:01:30|30573.38|30573.38|30577.69|30577.69|30577.69|30577.69|30573.38|30573.38|0
1607695300000|2020-12-11 14:01:40|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|0
1607695320000|2020-12-11 14:02:00|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|0
1607695330000|2020-12-11 14:02:10|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|30586.3|0
1607695360000|2020-12-11 14:02:40|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|30588.08|0
1607695370000|2020-12-11 14:02:50|30579.46|30579.46|30588.08|30588.08|30588.08|30588.08|30575.16|30575.16|0
1607695380000|2020-12-11 14:03:00|30579.46|30579.46|30575.16|30575.16|30583.77|30583.77|30575.16|30575.16|0
1607695390000|2020-12-11 14:03:10|30570.85|30570.85|30569.83|30569.83|30571.6|30571.6|30569.83|30569.83|0
1607695410000|2020-12-11 14:03:30|30571.6|30571.6|30571.6|30571.6|30571.6|30571.6|30571.6|30571.6|0
1607695420000|2020-12-11 14:03:40|30575.91|30575.91|30571.6|30571.6|30575.91|30575.91|30571.6|30571.6|0
1607695430000|2020-12-11 14:03:50|30573.38|30573.38|30577.69|30577.69|30577.69|30577.69|30573.38|30573.38|0
1607695440000|2020-12-11 14:04:00|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|30581.99|0
1607695450000|2020-12-11 14:04:10|30573.38|30573.38|30573.38|30573.38|30573.38|30573.38|30573.38|30573.38|0
1607695490000|2020-12-11 14:04:50|30569.07|30569.07|30569.07|30569.07|30569.07|30569.07|30569.07|30569.07|0
1607695500000|2020-12-11 14:05:00|30573.38|30573.38|30564.77|30564.77|30573.38|30573.38|30564.77|30564.77|0
1607695510000|2020-12-11 14:05:10|30569.07|30569.07|30551.85|30551.85|30569.07|30569.07|30551.85|30551.85|0
1607695540000|2020-12-11 14:05:40|30553.63|30553.63|30566.55|30566.55|30566.55|30566.55|30553.63|30553.63|0
1607695550000|2020-12-11 14:05:50|30562.24|30562.24|30553.63|30553.63|30562.24|30562.24|30553.63|30553.63|0
1607695570000|2020-12-11 14:06:10|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|0
1607695600000|2020-12-11 14:06:40|30557.93|30557.93|30557.93|30557.93|30557.93|30557.93|30557.93|30557.93|0
1607695630000|2020-12-11 14:07:10|30553.63|30553.63|30553.63|30553.63|30553.63|30553.63|30553.63|30553.63|0
1607695640000|2020-12-11 14:07:20|30566.55|30566.55|30564.02|30564.02|30568.32|30568.32|30564.02|30564.02|0
1607695690000|2020-12-11 14:08:10|30568.32|30568.32|30564.02|30564.02|30568.32|30568.32|30564.02|30564.02|0
1607695700000|2020-12-11 14:08:20|30572.63|30572.63|30572.63|30572.63|30572.63|30572.63|30572.63|30572.63|0
1607695720000|2020-12-11 14:08:40|30576.94|30576.94|30576.94|30576.94|30576.94|30576.94|30576.94|30576.94|0
1607695730000|2020-12-11 14:08:50|30578.71|30578.71|30578.71|30578.71|30578.71|30578.71|30578.71|30578.71|0
1607695750000|2020-12-11 14:09:10|30575.16|30575.16|30573.38|30573.38|30575.16|30575.16|30573.38|30573.38|0
1607695790000|2020-12-11 14:09:50|30575.16|30575.16|30575.16|30575.16|30575.16|30575.16|30575.16|30575.16|0
1607695800000|2020-12-11 14:10:00|30578.71|30578.71|30561.49|30561.49|30587.33|30587.33|30561.49|30561.49|0
1607695810000|2020-12-11 14:10:10|30565.79|30565.79|30561.49|30561.49|30565.79|30565.79|30561.49|30561.49|0
1607695840000|2020-12-11 14:10:40|30557.18|30557.18|30557.18|30557.18|30557.18|30557.18|30557.18|30557.18|0
1607695860000|2020-12-11 14:11:00|30565.79|30565.79|30565.79|30565.79|30570.1|30570.1|30561.49|30561.49|0
1607695870000|2020-12-11 14:11:10|30570.1|30570.1|30565.79|30565.79|30570.1|30570.1|30565.79|30565.79|0
1607695880000|2020-12-11 14:11:20|30570.1|30570.1|30574.41|30574.41|30574.41|30574.41|30570.1|30570.1|0
1607695890000|2020-12-11 14:11:30|30578.71|30578.71|30558.96|30558.96|30583.02|30583.02|30558.96|30558.96|0
1607695900000|2020-12-11 14:11:40|30563.27|30563.27|30563.27|30563.27|30563.27|30563.27|30558.96|30558.96|0
1607695910000|2020-12-11 14:11:50|30558.96|30558.96|30563.27|30563.27|30563.27|30563.27|30558.96|30558.96|0
1607695920000|2020-12-11 14:12:00|30567.57|30567.57|30558.96|30558.96|30567.57|30567.57|30558.96|30558.96|0
1607695930000|2020-12-11 14:12:10|30563.27|30563.27|30563.27|30563.27|30563.27|30563.27|30563.27|30563.27|0
1607695950000|2020-12-11 14:12:30|30566.82|30566.82|30566.82|30566.82|30566.82|30566.82|30566.82|30566.82|0
1607695960000|2020-12-11 14:12:40|30562.51|30562.51|30566.82|30566.82|30566.82|30566.82|30562.51|30562.51|0
1607695970000|2020-12-11 14:12:50|30562.51|30562.51|30558.96|30558.96|30562.51|30562.51|30558.96|30558.96|0
1607695980000|2020-12-11 14:13:00|30555.4|30555.4|30555.4|30555.4|30555.4|30555.4|30555.4|30555.4|0
1607696000000|2020-12-11 14:13:20|30551.1|30551.1|30538.18|30538.18|30551.1|30551.1|30538.18|30538.18|0
1607696010000|2020-12-11 14:13:30|30533.87|30533.87|30538.18|30538.18|30538.18|30538.18|30529.57|30529.57|0
1607696020000|2020-12-11 14:13:40|30529.57|30529.57|30520.95|30520.95|30529.57|30529.57|30520.95|30520.95|0
1607696030000|2020-12-11 14:13:50|30519.18|30519.18|30519.18|30519.18|30519.18|30519.18|30519.18|30519.18|0
1607696040000|2020-12-11 14:14:00|30532.1|30532.1|30532.1|30532.1|30532.1|30532.1|30532.1|30532.1|0
1607696050000|2020-12-11 14:14:10|30536.4|30536.4|30532.1|30532.1|30536.4|30536.4|30532.1|30532.1|0
1607696060000|2020-12-11 14:14:20|30527.79|30527.79|30521.7|30521.7|30527.79|30527.79|30521.7|30521.7|0
1607696070000|2020-12-11 14:14:30|30518.15|30518.15|30518.15|30518.15|30518.15|30518.15|30518.15|30518.15|0
1607696090000|2020-12-11 14:14:50|30521.7|30521.7|30521.7|30521.7|30521.7|30521.7|30521.7|30521.7|0
1607696100000|2020-12-11 14:15:00|30530.32|30530.32|30526.01|30526.01|30530.32|30530.32|30526.01|30526.01|0
1607696110000|2020-12-11 14:15:10|30527.79|30527.79|30532.1|30532.1|30536.4|30536.4|30527.79|30527.79|0
1607696120000|2020-12-11 14:15:20|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|0
1607696130000|2020-12-11 14:15:30|30532.1|30532.1|30536.4|30536.4|30536.4|30536.4|30532.1|30532.1|0
1607696160000|2020-12-11 14:16:00|30540.71|30540.71|30538.93|30538.93|30540.71|30540.71|30538.93|30538.93|0
1607696180000|2020-12-11 14:16:20|30534.62|30534.62|30526.76|30526.76|30534.62|30534.62|30526.76|30526.76|0
1607696210000|2020-12-11 14:16:50|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|0
1607696220000|2020-12-11 14:17:00|30526.76|30526.76|30526.76|30526.76|30526.76|30526.76|30526.76|30526.76|0
1607696230000|2020-12-11 14:17:10|30531.07|30531.07|30526.76|30526.76|30531.07|30531.07|30526.76|30526.76|0
1607696240000|2020-12-11 14:17:20|30531.07|30531.07|30531.07|30531.07|30531.07|30531.07|30531.07|30531.07|0
1607696260000|2020-12-11 14:17:40|30532.85|30532.85|30541.46|30541.46|30541.46|30541.46|30532.85|30532.85|0
1607696270000|2020-12-11 14:17:50|30537.15|30537.15|30537.15|30537.15|30537.15|30537.15|30537.15|30537.15|0
1607696280000|2020-12-11 14:18:00|30545.77|30545.77|30537.15|30537.15|30545.77|30545.77|30537.15|30537.15|0
1607696310000|2020-12-11 14:18:30|30532.85|30532.85|30537.15|30537.15|30537.15|30537.15|30532.85|30532.85|0
1607696320000|2020-12-11 14:18:40|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|0
1607696360000|2020-12-11 14:19:20|30545.77|30545.77|30550.07|30550.07|30550.07|30550.07|30545.77|30545.77|0
1607696390000|2020-12-11 14:19:50|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|0
1607696400000|2020-12-11 14:20:00|30545.77|30545.77|30543.99|30543.99|30545.77|30545.77|30543.99|30543.99|0
1607696410000|2020-12-11 14:20:10|30552.6|30552.6|30552.6|30552.6|30552.6|30552.6|30552.6|30552.6|0
1607696420000|2020-12-11 14:20:20|30548.29|30548.29|30543.99|30543.99|30548.29|30548.29|30543.99|30543.99|0
1607696440000|2020-12-11 14:20:40|30552.6|30552.6|30554.38|30554.38|30554.38|30554.38|30552.6|30552.6|0
1607696490000|2020-12-11 14:21:30|30558.68|30558.68|30554.38|30554.38|30558.68|30558.68|30554.38|30554.38|0
1607696500000|2020-12-11 14:21:40|30562.99|30562.99|30562.99|30562.99|30562.99|30562.99|30562.99|30562.99|0
1607696510000|2020-12-11 14:21:50|30558.68|30558.68|30554.38|30554.38|30558.68|30558.68|30554.38|30554.38|0
1607696520000|2020-12-11 14:22:00|30552.6|30552.6|30552.6|30552.6|30552.6|30552.6|30552.6|30552.6|0
1607696530000|2020-12-11 14:22:10|30556.91|30556.91|30556.91|30556.91|30556.91|30556.91|30556.91|30556.91|0
1607696570000|2020-12-11 14:22:50|30555.13|30555.13|30543.99|30543.99|30556.91|30556.91|30543.99|30543.99|0
1607696630000|2020-12-11 14:23:50|30539.68|30539.68|30531.07|30531.07|30539.68|30539.68|30531.07|30531.07|0
1607696660000|2020-12-11 14:24:20|30535.38|30535.38|30531.07|30531.07|30535.38|30535.38|30531.07|30531.07|0
1607696670000|2020-12-11 14:24:30|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|0
1607696690000|2020-12-11 14:24:50|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|0
1607696700000|2020-12-11 14:25:00|30548.29|30548.29|30548.29|30548.29|30548.29|30548.29|30548.29|30548.29|0
1607696760000|2020-12-11 14:26:00|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|30539.68|30539.68|0
1607696770000|2020-12-11 14:26:10|30548.29|30548.29|30539.68|30539.68|30548.29|30548.29|30539.68|30539.68|0
1607696790000|2020-12-11 14:26:30|30543.99|30543.99|30535.38|30535.38|30543.99|30543.99|30535.38|30535.38|0
1607696820000|2020-12-11 14:27:00|30539.68|30539.68|30531.07|30531.07|30539.68|30539.68|30531.07|30531.07|0
1607696830000|2020-12-11 14:27:10|30539.68|30539.68|30531.07|30531.07|30539.68|30539.68|30531.07|30531.07|0
1607696840000|2020-12-11 14:27:20|30532.85|30532.85|30538.93|30538.93|30538.93|30538.93|30532.85|30532.85|0
1607696870000|2020-12-11 14:27:50|30534.62|30534.62|30534.62|30534.62|30534.62|30534.62|30534.62|30534.62|0
1607696880000|2020-12-11 14:28:00|30538.93|30538.93|30542.49|30542.49|30542.49|30542.49|30538.93|30538.93|0
1607696890000|2020-12-11 14:28:10|30546.79|30546.79|30551.1|30551.1|30551.1|30551.1|30546.79|30546.79|0
1607696900000|2020-12-11 14:28:20|30555.4|30555.4|30555.4|30555.4|30555.4|30555.4|30555.4|30555.4|0
1607696910000|2020-12-11 14:28:30|30551.1|30551.1|30546.79|30546.79|30551.1|30551.1|30546.79|30546.79|0
1607696950000|2020-12-11 14:29:10|30548.57|30548.57|30522.73|30522.73|30548.57|30548.57|30522.73|30522.73|0
1607696960000|2020-12-11 14:29:20|30527.04|30527.04|30522.73|30522.73|30527.04|30527.04|30522.73|30522.73|0
1607696970000|2020-12-11 14:29:30|30518.42|30518.42|30522.73|30522.73|30522.73|30522.73|30518.42|30518.42|0
1607696990000|2020-12-11 14:29:50|30518.42|30518.42|30502.98|30502.98|30518.42|30518.42|30496.89|30496.89|0
1607697000000|2020-12-11 14:30:00|30498.67|30498.67|30484.73|30484.73|30498.67|30498.67|30466.75|30466.75|0
1607697010000|2020-12-11 14:30:10|30482.95|30482.95|30513.09|30513.09|30517.4|30517.4|30474.34|30474.34|0
1607697020000|2020-12-11 14:30:20|30517.4|30517.4|30523.48|30523.48|30532.1|30532.1|30517.4|30517.4|0
1607697030000|2020-12-11 14:30:30|30521.7|30521.7|30513.09|30513.09|30521.7|30521.7|30513.09|30513.09|0
1607697050000|2020-12-11 14:30:50|30508.79|30508.79|30504.48|30504.48|30508.79|30508.79|30504.48|30504.48|0
1607697070000|2020-12-11 14:31:10|30513.09|30513.09|30517.4|30517.4|30517.4|30517.4|30513.09|30513.09|0
1607697080000|2020-12-11 14:31:20|30511.31|30511.31|30515.62|30515.62|30515.62|30515.62|30511.31|30511.31|0
1607697090000|2020-12-11 14:31:30|30511.31|30511.31|30498.4|30498.4|30511.31|30511.31|30494.09|30494.09|0
1607697100000|2020-12-11 14:31:40|30494.09|30494.09|30494.09|30494.09|30494.09|30494.09|30494.09|30494.09|0
1607697110000|2020-12-11 14:31:50|30489.78|30489.78|30479.39|30479.39|30492.31|30492.31|30475.09|30475.09|0
1607697120000|2020-12-11 14:32:00|30470.78|30470.78|30471.53|30471.53|30475.84|30475.84|30462.92|30462.92|0
1607697130000|2020-12-11 14:32:10|30475.84|30475.84|30450|30450|30475.84|30475.84|30450|30450|0
1607697140000|2020-12-11 14:32:20|30454.31|30454.31|30454.31|30454.31|30454.31|30454.31|30454.31|30454.31|0
1607697150000|2020-12-11 14:32:30|30458.61|30458.61|30454.31|30454.31|30458.61|30458.61|30454.31|30454.31|0
1607697160000|2020-12-11 14:32:40|30450|30450|30450|30450|30450|30450|30450|30450|0
1607697170000|2020-12-11 14:32:50|30445.69|30445.69|30420.61|30420.61|30445.69|30445.69|30420.61|30420.61|0
1607697180000|2020-12-11 14:33:00|30418.83|30418.83|30448.22|30448.22|30448.97|30448.97|30418.83|30418.83|0
1607697190000|2020-12-11 14:33:10|30452.53|30452.53|30448.22|30448.22|30452.53|30452.53|30448.22|30448.22|0
1607697200000|2020-12-11 14:33:20|30443.92|30443.92|30445.69|30445.69|30445.69|30445.69|30443.92|30443.92|0
1607697210000|2020-12-11 14:33:30|30441.39|30441.39|30437.08|30437.08|30441.39|30441.39|30437.08|30437.08|0
1607697220000|2020-12-11 14:33:40|30441.39|30441.39|30443.16|30443.16|30450|30450|30441.39|30441.39|0
1607697230000|2020-12-11 14:33:50|30447.47|30447.47|30455.33|30455.33|30455.33|30455.33|30447.47|30447.47|0
1607697240000|2020-12-11 14:34:00|30451.03|30451.03|30455.33|30455.33|30455.33|30455.33|30451.03|30451.03|0
1607697260000|2020-12-11 14:34:20|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|0
1607697270000|2020-12-11 14:34:30|30465.72|30465.72|30465.72|30465.72|30465.72|30465.72|30465.72|30465.72|0
1607697280000|2020-12-11 14:34:40|30467.5|30467.5|30476.11|30476.11|30484.73|30484.73|30467.5|30467.5|0
1607697290000|2020-12-11 14:34:50|30477.89|30477.89|30477.89|30477.89|30477.89|30477.89|30477.89|30477.89|0
1607697300000|2020-12-11 14:35:00|30486.5|30486.5|30482.2|30482.2|30486.5|30486.5|30482.2|30482.2|0
1607697310000|2020-12-11 14:35:10|30486.5|30486.5|30486.5|30486.5|30486.5|30486.5|30486.5|30486.5|0
1607697330000|2020-12-11 14:35:30|30477.89|30477.89|30467.5|30467.5|30477.89|30477.89|30458.89|30458.89|0
1607697350000|2020-12-11 14:35:50|30463.19|30463.19|30458.89|30458.89|30463.19|30463.19|30458.89|30458.89|0
1607697360000|2020-12-11 14:36:00|30454.58|30454.58|30450.27|30450.27|30458.89|30458.89|30450.27|30450.27|0
1607697370000|2020-12-11 14:36:10|30445.97|30445.97|30423.41|30423.41|30445.97|30445.97|30423.41|30423.41|0
1607697380000|2020-12-11 14:36:20|30425.19|30425.19|30420.88|30420.88|30425.19|30425.19|30420.88|30420.88|0
1607697390000|2020-12-11 14:36:30|30416.58|30416.58|30416.58|30416.58|30420.88|30420.88|30407.96|30407.96|0
1607697400000|2020-12-11 14:36:40|30420.88|30420.88|30425.19|30425.19|30425.19|30425.19|30420.88|30420.88|0
1607697410000|2020-12-11 14:36:50|30420.88|30420.88|30416.58|30416.58|30420.88|30420.88|30416.58|30416.58|0
1607697420000|2020-12-11 14:37:00|30412.27|30412.27|30399.35|30399.35|30412.27|30412.27|30395.04|30395.04|0
1607697430000|2020-12-11 14:37:10|30403.66|30403.66|30407.96|30407.96|30412.27|30412.27|30399.35|30399.35|0
1607697440000|2020-12-11 14:37:20|30415.82|30415.82|30428.74|30428.74|30428.74|30428.74|30415.82|30415.82|0
1607697450000|2020-12-11 14:37:30|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|0
1607697460000|2020-12-11 14:37:40|30420.13|30420.13|30403.66|30403.66|30420.13|30420.13|30403.66|30403.66|0
1607697470000|2020-12-11 14:37:50|30407.96|30407.96|30403.66|30403.66|30407.96|30407.96|30399.35|30399.35|0
1607697480000|2020-12-11 14:38:00|30412.27|30412.27|30429.49|30429.49|30429.49|30429.49|30412.27|30412.27|0
1607697490000|2020-12-11 14:38:10|30431.27|30431.27|30431.27|30431.27|30431.27|30431.27|30431.27|30431.27|0
1607697500000|2020-12-11 14:38:20|30444.19|30444.19|30439.88|30439.88|30452.8|30452.8|30439.88|30439.88|0
1607697520000|2020-12-11 14:38:40|30448.5|30448.5|30448.5|30448.5|30448.5|30448.5|30448.5|30448.5|0
1607697530000|2020-12-11 14:38:50|30452.8|30452.8|30452.8|30452.8|30452.8|30452.8|30452.8|30452.8|0
1607697540000|2020-12-11 14:39:00|30454.58|30454.58|30450.27|30450.27|30458.89|30458.89|30450.27|30450.27|0
1607697550000|2020-12-11 14:39:10|30441.66|30441.66|30444.19|30444.19|30454.58|30454.58|30441.66|30441.66|0
1607697560000|2020-12-11 14:39:20|30448.5|30448.5|30448.5|30448.5|30448.5|30448.5|30444.19|30444.19|0
1607697570000|2020-12-11 14:39:30|30452.8|30452.8|30448.5|30448.5|30452.8|30452.8|30444.19|30444.19|0
1607697580000|2020-12-11 14:39:40|30452.8|30452.8|30444.19|30444.19|30457.11|30457.11|30439.88|30439.88|0
1607697590000|2020-12-11 14:39:50|30448.5|30448.5|30448.5|30448.5|30448.5|30448.5|30444.19|30444.19|0
1607697610000|2020-12-11 14:40:10|30452.8|30452.8|30448.5|30448.5|30452.8|30452.8|30448.5|30448.5|0
1607697620000|2020-12-11 14:40:20|30446.72|30446.72|30442.41|30442.41|30446.72|30446.72|30442.41|30442.41|0
1607697630000|2020-12-11 14:40:30|30446.72|30446.72|30455.33|30455.33|30455.33|30455.33|30446.72|30446.72|0
1607697650000|2020-12-11 14:40:50|30446.72|30446.72|30448.5|30448.5|30448.5|30448.5|30446.72|30446.72|0
1607697660000|2020-12-11 14:41:00|30452.8|30452.8|30452.8|30452.8|30452.8|30452.8|30452.8|30452.8|0
1607697670000|2020-12-11 14:41:10|30457.11|30457.11|30465.72|30465.72|30465.72|30465.72|30457.11|30457.11|0
1607697680000|2020-12-11 14:41:20|30467.5|30467.5|30467.5|30467.5|30467.5|30467.5|30467.5|30467.5|0
1607697690000|2020-12-11 14:41:30|30471.81|30471.81|30471.81|30471.81|30471.81|30471.81|30471.81|30471.81|0
1607697700000|2020-12-11 14:41:40|30476.11|30476.11|30480.42|30480.42|30480.42|30480.42|30476.11|30476.11|0
1607697720000|2020-12-11 14:42:00|30484.73|30484.73|30495.87|30495.87|30495.87|30495.87|30482.95|30482.95|0
1607697730000|2020-12-11 14:42:10|30491.56|30491.56|30487.25|30487.25|30491.56|30491.56|30482.95|30482.95|0
1607697740000|2020-12-11 14:42:20|30482.95|30482.95|30487.25|30487.25|30487.25|30487.25|30482.95|30482.95|0
1607697780000|2020-12-11 14:43:00|30485.48|30485.48|30485.48|30485.48|30485.48|30485.48|30485.48|30485.48|0
1607697790000|2020-12-11 14:43:10|30489.78|30489.78|30502.7|30502.7|30502.7|30502.7|30489.78|30489.78|0
1607697800000|2020-12-11 14:43:20|30494.09|30494.09|30494.09|30494.09|30494.09|30494.09|30494.09|30494.09|0
1607697810000|2020-12-11 14:43:30|30489.78|30489.78|30489.78|30489.78|30489.78|30489.78|30489.78|30489.78|0
1607697820000|2020-12-11 14:43:40|30481.17|30481.17|30479.39|30479.39|30483.7|30483.7|30479.39|30479.39|0
1607697830000|2020-12-11 14:43:50|30477.62|30477.62|30475.84|30475.84|30477.62|30477.62|30475.84|30475.84|0
1607697840000|2020-12-11 14:44:00|30462.92|30462.92|30462.92|30462.92|30462.92|30462.92|30462.92|30462.92|0
1607697850000|2020-12-11 14:44:10|30467.23|30467.23|30467.23|30467.23|30467.23|30467.23|30467.23|30467.23|0
1607697860000|2020-12-11 14:44:20|30458.61|30458.61|30454.31|30454.31|30458.61|30458.61|30454.31|30454.31|0
1607697880000|2020-12-11 14:44:40|30462.92|30462.92|30458.61|30458.61|30462.92|30462.92|30458.61|30458.61|0
1607697900000|2020-12-11 14:45:00|30462.92|30462.92|30455.06|30455.06|30462.92|30462.92|30455.06|30455.06|0
1607697910000|2020-12-11 14:45:10|30459.36|30459.36|30450.75|30450.75|30461.14|30461.14|30450.75|30450.75|0
1607697920000|2020-12-11 14:45:20|30454.31|30454.31|30462.92|30462.92|30462.92|30462.92|30454.31|30454.31|0
1607697930000|2020-12-11 14:45:30|30467.23|30467.23|30475.09|30475.09|30475.09|30475.09|30467.23|30467.23|0
1607697940000|2020-12-11 14:45:40|30488.01|30488.01|30488.01|30488.01|30488.01|30488.01|30488.01|30488.01|0
1607697950000|2020-12-11 14:45:50|30500.92|30500.92|30500.92|30500.92|30500.92|30500.92|30500.92|30500.92|0
1607697960000|2020-12-11 14:46:00|30496.62|30496.62|30494.09|30494.09|30496.62|30496.62|30492.31|30492.31|0
1607697970000|2020-12-11 14:46:10|30485.48|30485.48|30479.39|30479.39|30485.48|30485.48|30479.39|30479.39|0
1607698000000|2020-12-11 14:46:40|30475.09|30475.09|30464.7|30464.7|30475.09|30475.09|30464.7|30464.7|0
1607698010000|2020-12-11 14:46:50|30460.39|30460.39|30467.23|30467.23|30467.23|30467.23|30460.39|30460.39|0
1607698020000|2020-12-11 14:47:00|30471.53|30471.53|30467.23|30467.23|30471.53|30471.53|30467.23|30467.23|0
1607698040000|2020-12-11 14:47:20|30475.84|30475.84|30488.01|30488.01|30488.01|30488.01|30475.84|30475.84|0
1607698050000|2020-12-11 14:47:30|30492.31|30492.31|30494.09|30494.09|30494.09|30494.09|30492.31|30492.31|0
1607698060000|2020-12-11 14:47:40|30502.7|30502.7|30502.7|30502.7|30502.7|30502.7|30502.7|30502.7|0
1607698070000|2020-12-11 14:47:50|30508.79|30508.79|30508.79|30508.79|30508.79|30508.79|30508.79|30508.79|0
1607698080000|2020-12-11 14:48:00|30513.09|30513.09|30521.7|30521.7|30521.7|30521.7|30513.09|30513.09|0
1607698090000|2020-12-11 14:48:10|30517.4|30517.4|30513.09|30513.09|30517.4|30517.4|30513.09|30513.09|0
1607698100000|2020-12-11 14:48:20|30517.4|30517.4|30513.09|30513.09|30517.4|30517.4|30513.09|30513.09|0
1607698120000|2020-12-11 14:48:40|30517.4|30517.4|30526.01|30526.01|30526.01|30526.01|30517.4|30517.4|0
1607698150000|2020-12-11 14:49:10|30534.62|30534.62|30534.62|30534.62|30534.62|30534.62|30534.62|30534.62|0
1607698160000|2020-12-11 14:49:20|30530.32|30530.32|30530.32|30530.32|30530.32|30530.32|30530.32|30530.32|0
1607698170000|2020-12-11 14:49:30|30526.01|30526.01|30521.7|30521.7|30526.01|30526.01|30521.7|30521.7|0
1607698180000|2020-12-11 14:49:40|30526.01|30526.01|30530.32|30530.32|30532.1|30532.1|30526.01|30526.01|0
1607698190000|2020-12-11 14:49:50|30526.01|30526.01|30526.01|30526.01|30526.01|30526.01|30526.01|30526.01|0
1607698200000|2020-12-11 14:50:00|30530.32|30530.32|30537.15|30537.15|30537.15|30537.15|30519.93|30519.93|0
1607698210000|2020-12-11 14:50:10|30528.54|30528.54|30532.85|30532.85|30541.46|30541.46|30528.54|30528.54|0
1607698220000|2020-12-11 14:50:20|30528.54|30528.54|30528.54|30528.54|30528.54|30528.54|30528.54|30528.54|0
1607698230000|2020-12-11 14:50:30|30530.32|30530.32|30534.62|30534.62|30534.62|30534.62|30526.01|30526.01|0
1607698240000|2020-12-11 14:50:40|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|0
1607698250000|2020-12-11 14:50:50|30545.77|30545.77|30551.85|30551.85|30551.85|30551.85|30545.77|30545.77|0
1607698260000|2020-12-11 14:51:00|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|0
1607698270000|2020-12-11 14:51:10|30543.24|30543.24|30543.24|30543.24|30543.24|30543.24|30543.24|30543.24|0
1607698300000|2020-12-11 14:51:40|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|0
1607698330000|2020-12-11 14:52:10|30537.15|30537.15|30532.85|30532.85|30537.15|30537.15|30532.85|30532.85|0
1607698350000|2020-12-11 14:52:30|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|30541.46|0
1607698360000|2020-12-11 14:52:40|30537.15|30537.15|30532.85|30532.85|30537.15|30537.15|30532.85|30532.85|0
1607698370000|2020-12-11 14:52:50|30528.54|30528.54|30528.54|30528.54|30528.54|30528.54|30528.54|30528.54|0
1607698380000|2020-12-11 14:53:00|30532.85|30532.85|30545.77|30545.77|30545.77|30545.77|30532.85|30532.85|0
1607698390000|2020-12-11 14:53:10|30537.15|30537.15|30537.15|30537.15|30537.15|30537.15|30537.15|30537.15|0
1607698400000|2020-12-11 14:53:20|30541.46|30541.46|30543.24|30543.24|30553.63|30553.63|30541.46|30541.46|0
1607698410000|2020-12-11 14:53:30|30538.93|30538.93|30534.62|30534.62|30538.93|30538.93|30534.62|30534.62|0
1607698430000|2020-12-11 14:53:50|30538.93|30538.93|30534.62|30534.62|30538.93|30538.93|30534.62|30534.62|0
1607698440000|2020-12-11 14:54:00|30538.93|30538.93|30543.24|30543.24|30543.24|30543.24|30538.93|30538.93|0
1607698450000|2020-12-11 14:54:10|30547.54|30547.54|30538.93|30538.93|30547.54|30547.54|30538.93|30538.93|0
1607698460000|2020-12-11 14:54:20|30547.54|30547.54|30543.24|30543.24|30547.54|30547.54|30543.24|30543.24|0
1607698480000|2020-12-11 14:54:40|30547.54|30547.54|30543.24|30543.24|30547.54|30547.54|30543.24|30543.24|0
1607698510000|2020-12-11 14:55:10|30538.93|30538.93|30534.62|30534.62|30538.93|30538.93|30534.62|30534.62|0
1607698520000|2020-12-11 14:55:20|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|30547.54|0
1607698530000|2020-12-11 14:55:30|30543.24|30543.24|30543.24|30543.24|30543.24|30543.24|30543.24|30543.24|0
1607698540000|2020-12-11 14:55:40|30545.01|30545.01|30545.01|30545.01|30545.01|30545.01|30545.01|30545.01|0
1607698550000|2020-12-11 14:55:50|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|0
1607698560000|2020-12-11 14:56:00|30545.01|30545.01|30545.01|30545.01|30549.32|30549.32|30545.01|30545.01|0
1607698570000|2020-12-11 14:56:10|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|30549.32|0
1607698580000|2020-12-11 14:56:20|30545.01|30545.01|30545.01|30545.01|30545.01|30545.01|30545.01|30545.01|0
1607698590000|2020-12-11 14:56:30|30546.79|30546.79|30546.79|30546.79|30546.79|30546.79|30546.79|30546.79|0
1607698600000|2020-12-11 14:56:40|30551.1|30551.1|30551.1|30551.1|30551.1|30551.1|30551.1|30551.1|0
1607698610000|2020-12-11 14:56:50|30555.4|30555.4|30551.1|30551.1|30555.4|30555.4|30551.1|30551.1|0
1607698680000|2020-12-11 14:58:00|30546.79|30546.79|30546.79|30546.79|30546.79|30546.79|30542.49|30542.49|0
1607698690000|2020-12-11 14:58:10|30545.01|30545.01|30534.62|30534.62|30545.01|30545.01|30534.62|30534.62|0
1607698700000|2020-12-11 14:58:20|30536.4|30536.4|30536.4|30536.4|30536.4|30536.4|30536.4|30536.4|0
1607698710000|2020-12-11 14:58:30|30540.71|30540.71|30545.01|30545.01|30545.01|30545.01|30540.71|30540.71|0
1607698730000|2020-12-11 14:58:50|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|30536.4|30536.4|0
1607698750000|2020-12-11 14:59:10|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|30535.38|0
1607698770000|2020-12-11 14:59:30|30538.93|30538.93|30543.24|30543.24|30543.24|30543.24|30538.93|30538.93|0
1607698780000|2020-12-11 14:59:40|30538.93|30538.93|30538.93|30538.93|30538.93|30538.93|30538.93|30538.93|0
1607698790000|2020-12-11 14:59:50|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|30540.71|0
1607698820000|2020-12-11 15:00:20|30542.49|30542.49|30544.26|30544.26|30544.26|30544.26|30542.49|30542.49|0
1607698830000|2020-12-11 15:00:30|30542.49|30542.49|30544.26|30544.26|30544.26|30544.26|30542.49|30542.49|0
1607698840000|2020-12-11 15:00:40|30546.04|30546.04|30541.73|30541.73|30546.04|30546.04|30537.43|30537.43|0
1607698850000|2020-12-11 15:00:50|30537.43|30537.43|30528.81|30528.81|30546.04|30546.04|30528.81|30528.81|0
1607698860000|2020-12-11 15:01:00|30524.51|30524.51|30550.35|30550.35|30550.35|30550.35|30524.51|30524.51|0
1607698870000|2020-12-11 15:01:10|30546.04|30546.04|30546.04|30546.04|30546.04|30546.04|30546.04|30546.04|0
1607698890000|2020-12-11 15:01:30|30547.82|30547.82|30552.12|30552.12|30552.12|30552.12|30547.82|30547.82|0
1607698910000|2020-12-11 15:01:50|30555.68|30555.68|30555.68|30555.68|30559.99|30559.99|30555.68|30555.68|0
1607698920000|2020-12-11 15:02:00|30551.37|30551.37|30551.37|30551.37|30551.37|30551.37|30551.37|30551.37|0
1607698930000|2020-12-11 15:02:10|30555.68|30555.68|30555.68|30555.68|30555.68|30555.68|30555.68|30555.68|0
1607698940000|2020-12-11 15:02:20|30557.46|30557.46|30553.15|30553.15|30557.46|30557.46|30553.15|30553.15|0
1607698970000|2020-12-11 15:02:50|30551.37|30551.37|30551.37|30551.37|30551.37|30551.37|30551.37|30551.37|0
1607698990000|2020-12-11 15:03:10|30559.99|30559.99|30555.68|30555.68|30559.99|30559.99|30555.68|30555.68|0
1607699010000|2020-12-11 15:03:30|30564.29|30564.29|30551.37|30551.37|30564.29|30564.29|30547.07|30547.07|0
1607699030000|2020-12-11 15:03:50|30547.07|30547.07|30547.07|30547.07|30547.07|30547.07|30547.07|30547.07|0
1607699050000|2020-12-11 15:04:10|30545.29|30545.29|30543.51|30543.51|30545.29|30545.29|30543.51|30543.51|0
1607699060000|2020-12-11 15:04:20|30534.9|30534.9|30534.9|30534.9|30534.9|30534.9|30534.9|30534.9|0
1607699090000|2020-12-11 15:04:50|30533.12|30533.12|30541.73|30541.73|30541.73|30541.73|30533.12|30533.12|0
1607699110000|2020-12-11 15:05:10|30537.43|30537.43|30537.43|30537.43|30537.43|30537.43|30537.43|30537.43|0
1607699120000|2020-12-11 15:05:20|30533.12|30533.12|30535.65|30535.65|30535.65|30535.65|30531.34|30531.34|0
1607699130000|2020-12-11 15:05:30|30537.43|30537.43|30533.12|30533.12|30537.43|30537.43|30533.12|30533.12|0
1607699140000|2020-12-11 15:05:40|30528.81|30528.81|30527.04|30527.04|30528.81|30528.81|30527.04|30527.04|0
1607699150000|2020-12-11 15:05:50|30525.26|30525.26|30520.95|30520.95|30525.26|30525.26|30516.65|30516.65|0
1607699160000|2020-12-11 15:06:00|30525.26|30525.26|30529.57|30529.57|30529.57|30529.57|30525.26|30525.26|0
1607699170000|2020-12-11 15:06:10|30533.87|30533.87|30533.87|30533.87|30533.87|30533.87|30533.87|30533.87|0
1607699200000|2020-12-11 15:06:40|30538.18|30538.18|30538.18|30538.18|30538.18|30538.18|30538.18|30538.18|0
1607699210000|2020-12-11 15:06:50|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|30512.34|30512.34|0
1607699220000|2020-12-11 15:07:00|30525.26|30525.26|30531.34|30531.34|30533.87|30533.87|30525.26|30525.26|0
1607699270000|2020-12-11 15:07:50|30527.04|30527.04|30527.04|30527.04|30527.04|30527.04|30527.04|30527.04|0
1607699290000|2020-12-11 15:08:10|30522.73|30522.73|30522.73|30522.73|30522.73|30522.73|30522.73|30522.73|0
1607699310000|2020-12-11 15:08:30|30520.95|30520.95|30519.18|30519.18|30520.95|30520.95|30519.18|30519.18|0
1607699330000|2020-12-11 15:08:50|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|0
1607699340000|2020-12-11 15:09:00|30516.65|30516.65|30516.65|30516.65|30516.65|30516.65|30516.65|30516.65|0
1607699360000|2020-12-11 15:09:20|30508.03|30508.03|30512.34|30512.34|30512.34|30512.34|30508.03|30508.03|0
1607699390000|2020-12-11 15:09:50|30516.65|30516.65|30516.65|30516.65|30520.95|30520.95|30516.65|30516.65|0
1607699400000|2020-12-11 15:10:00|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|30520.95|0
1607699410000|2020-12-11 15:10:10|30525.26|30525.26|30525.26|30525.26|30525.26|30525.26|30525.26|30525.26|0
1607699430000|2020-12-11 15:10:30|30523.48|30523.48|30523.48|30523.48|30523.48|30523.48|30523.48|30523.48|0
1607699450000|2020-12-11 15:10:50|30506.26|30506.26|30506.26|30506.26|30506.26|30506.26|30506.26|30506.26|0
1607699470000|2020-12-11 15:11:10|30514.87|30514.87|30514.87|30514.87|30514.87|30514.87|30514.87|30514.87|0
1607699490000|2020-12-11 15:11:30|30519.18|30519.18|30525.26|30525.26|30525.26|30525.26|30519.18|30519.18|0
1607699500000|2020-12-11 15:11:40|30533.87|30533.87|30538.18|30538.18|30538.18|30538.18|30533.87|30533.87|0
1607699530000|2020-12-11 15:12:10|30542.49|30542.49|30542.49|30542.49|30542.49|30542.49|30542.49|30542.49|0
1607699540000|2020-12-11 15:12:20|30544.26|30544.26|30544.26|30544.26|30544.26|30544.26|30544.26|30544.26|0
1607699590000|2020-12-11 15:13:10|30539.96|30539.96|30535.65|30535.65|30539.96|30539.96|30535.65|30535.65|0
1607699640000|2020-12-11 15:14:00|30539.96|30539.96|30539.96|30539.96|30539.96|30539.96|30539.96|30539.96|0
1607699680000|2020-12-11 15:14:40|30544.26|30544.26|30544.26|30544.26|30544.26|30544.26|30544.26|30544.26|0
1607699700000|2020-12-11 15:15:00|30548.57|30548.57|30552.12|30552.12|30556.43|30556.43|30548.57|30548.57|0
1607699720000|2020-12-11 15:15:20|30553.9|30553.9|30568.6|30568.6|30568.6|30568.6|30553.9|30553.9|0
1607699730000|2020-12-11 15:15:30|30572.9|30572.9|30572.9|30572.9|30572.9|30572.9|30572.9|30572.9|0
1607699750000|2020-12-11 15:15:50|30564.29|30564.29|30556.43|30556.43|30564.29|30564.29|30556.43|30556.43|0
1607699760000|2020-12-11 15:16:00|30552.12|30552.12|30556.43|30556.43|30556.43|30556.43|30552.12|30552.12|0
1607699790000|2020-12-11 15:16:30|30560.74|30560.74|30565.04|30565.04|30565.04|30565.04|30560.74|30560.74|0
1607699800000|2020-12-11 15:16:40|30560.74|30560.74|30560.74|30560.74|30560.74|30560.74|30560.74|30560.74|0
1607699810000|2020-12-11 15:16:50|30565.04|30565.04|30569.35|30569.35|30569.35|30569.35|30565.04|30565.04|0
1607699820000|2020-12-11 15:17:00|30575.43|30575.43|30575.43|30575.43|30575.43|30575.43|30575.43|30575.43|0
1607699860000|2020-12-11 15:17:40|30579.74|30579.74|30579.74|30579.74|30579.74|30579.74|30579.74|30579.74|0
1607699880000|2020-12-11 15:18:00|30575.43|30575.43|30575.43|30575.43|30575.43|30575.43|30575.43|30575.43|0
1607699890000|2020-12-11 15:18:10|30571.13|30571.13|30571.13|30571.13|30571.13|30571.13|30571.13|30571.13|0
1607699910000|2020-12-11 15:18:30|30575.43|30575.43|30577.21|30577.21|30577.21|30577.21|30575.43|30575.43|0
1607699920000|2020-12-11 15:18:40|30578.99|30578.99|30587.6|30587.6|30587.6|30587.6|30578.99|30578.99|0
1607699940000|2020-12-11 15:19:00|30591.91|30591.91|30591.91|30591.91|30591.91|30591.91|30591.91|30591.91|0
1607699950000|2020-12-11 15:19:10|30596.21|30596.21|30600.52|30600.52|30600.52|30600.52|30596.21|30596.21|0
1607699970000|2020-12-11 15:19:30|30604.83|30604.83|30610.91|30610.91|30610.91|30610.91|30604.83|30604.83|0
1607699990000|2020-12-11 15:19:50|30609.13|30609.13|30600.52|30600.52|30609.13|30609.13|30600.52|30600.52|0
1607700000000|2020-12-11 15:20:00|30596.21|30596.21|30591.91|30591.91|30596.21|30596.21|30591.91|30591.91|0
1607700020000|2020-12-11 15:20:20|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|0
1607700030000|2020-12-11 15:20:30|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|0
1607700070000|2020-12-11 15:21:10|30590.13|30590.13|30594.44|30594.44|30594.44|30594.44|30590.13|30590.13|0
1607700110000|2020-12-11 15:21:50|30597.99|30597.99|30597.99|30597.99|30597.99|30597.99|30597.99|30597.99|0
1607700160000|2020-12-11 15:22:40|30606.6|30606.6|30610.91|30610.91|30610.91|30610.91|30606.6|30606.6|0
1607700180000|2020-12-11 15:23:00|30612.69|30612.69|30623.08|30623.08|30623.08|30623.08|30612.69|30612.69|0
1607700190000|2020-12-11 15:23:10|30627.38|30627.38|30629.16|30629.16|30629.16|30629.16|30627.38|30627.38|0
1607700200000|2020-12-11 15:23:20|30642.08|30642.08|30642.08|30642.08|30642.08|30642.08|30642.08|30642.08|0
1607700210000|2020-12-11 15:23:30|30643.86|30643.86|30639.55|30639.55|30643.86|30643.86|30639.55|30639.55|0
1607700220000|2020-12-11 15:23:40|30635.24|30635.24|30635.24|30635.24|30635.24|30635.24|30635.24|30635.24|0
1607700250000|2020-12-11 15:24:10|30639.55|30639.55|30635.24|30635.24|30639.55|30639.55|30635.24|30635.24|0
1607700280000|2020-12-11 15:24:40|30639.55|30639.55|30635.24|30635.24|30643.86|30643.86|30635.24|30635.24|0
1607700310000|2020-12-11 15:25:10|30630.94|30630.94|30630.94|30630.94|30630.94|30630.94|30630.94|30630.94|0
1607700340000|2020-12-11 15:25:40|30629.16|30629.16|30629.16|30629.16|30629.16|30629.16|30629.16|30629.16|0
1607700350000|2020-12-11 15:25:50|30633.47|30633.47|30633.47|30633.47|30642.08|30642.08|30633.47|30633.47|0
1607700370000|2020-12-11 15:26:10|30629.16|30629.16|30623.08|30623.08|30629.16|30629.16|30623.08|30623.08|0
1607700410000|2020-12-11 15:26:50|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|0
1607700420000|2020-12-11 15:27:00|30631.69|30631.69|30627.38|30627.38|30631.69|30631.69|30627.38|30627.38|0
1607700430000|2020-12-11 15:27:10|30623.08|30623.08|30623.08|30623.08|30623.08|30623.08|30623.08|30623.08|0
1607700440000|2020-12-11 15:27:20|30621.3|30621.3|30621.3|30621.3|30621.3|30621.3|30621.3|30621.3|0
1607700450000|2020-12-11 15:27:30|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|0
1607700460000|2020-12-11 15:27:40|30612.69|30612.69|30613.44|30613.44|30616.99|30616.99|30612.69|30612.69|0
1607700480000|2020-12-11 15:28:00|30617.74|30617.74|30626.36|30626.36|30626.36|30626.36|30617.74|30617.74|0
1607700490000|2020-12-11 15:28:10|30622.05|30622.05|30622.05|30622.05|30622.05|30622.05|30622.05|30622.05|0
1607700500000|2020-12-11 15:28:20|30617.74|30617.74|30617.74|30617.74|30617.74|30617.74|30617.74|30617.74|0
1607700510000|2020-12-11 15:28:30|30613.44|30613.44|30604.83|30604.83|30613.44|30613.44|30604.83|30604.83|0
1607700540000|2020-12-11 15:29:00|30600.52|30600.52|30598.74|30598.74|30600.52|30600.52|30598.74|30598.74|0
1607700550000|2020-12-11 15:29:10|30603.05|30603.05|30598.74|30598.74|30607.35|30607.35|30598.74|30598.74|0
1607700580000|2020-12-11 15:29:40|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|0
1607700590000|2020-12-11 15:29:50|30598.74|30598.74|30598.74|30598.74|30598.74|30598.74|30598.74|30598.74|0
1607700630000|2020-12-11 15:30:30|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|0
1607700640000|2020-12-11 15:30:40|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|0
1607700660000|2020-12-11 15:31:00|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|0
1607700690000|2020-12-11 15:31:30|30594.44|30594.44|30590.13|30590.13|30598.74|30598.74|30590.13|30590.13|0
1607700730000|2020-12-11 15:32:10|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|0
1607700750000|2020-12-11 15:32:30|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|0
1607700770000|2020-12-11 15:32:50|30594.44|30594.44|30598.74|30598.74|30598.74|30598.74|30594.44|30594.44|0
1607700780000|2020-12-11 15:33:00|30600.52|30600.52|30619.52|30619.52|30619.52|30619.52|30600.52|30600.52|0
1607700820000|2020-12-11 15:33:40|30623.08|30623.08|30623.08|30623.08|30623.08|30623.08|30623.08|30623.08|0
1607700850000|2020-12-11 15:34:10|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|0
1607700870000|2020-12-11 15:34:30|30625.61|30625.61|30616.99|30616.99|30625.61|30625.61|30616.99|30616.99|0
1607700890000|2020-12-11 15:34:50|30621.3|30621.3|30625.61|30625.61|30625.61|30625.61|30621.3|30621.3|0
1607700940000|2020-12-11 15:35:40|30622.05|30622.05|30615.22|30615.22|30622.05|30622.05|30611.66|30611.66|0
1607700960000|2020-12-11 15:36:00|30610.91|30610.91|30615.22|30615.22|30615.22|30615.22|30610.91|30610.91|0
1607700970000|2020-12-11 15:36:10|30619.52|30619.52|30625.61|30625.61|30625.61|30625.61|30619.52|30619.52|0
1607701010000|2020-12-11 15:36:50|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|0
1607701020000|2020-12-11 15:37:00|30625.61|30625.61|30625.61|30625.61|30629.91|30629.91|30625.61|30625.61|0
1607701030000|2020-12-11 15:37:10|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|0
1607701040000|2020-12-11 15:37:20|30625.61|30625.61|30625.61|30625.61|30625.61|30625.61|30625.61|30625.61|0
1607701080000|2020-12-11 15:38:00|30621.3|30621.3|30616.99|30616.99|30621.3|30621.3|30616.99|30616.99|0
1607701090000|2020-12-11 15:38:10|30621.3|30621.3|30616.99|30616.99|30621.3|30621.3|30616.99|30616.99|0
1607701130000|2020-12-11 15:38:50|30621.3|30621.3|30621.3|30621.3|30621.3|30621.3|30621.3|30621.3|0
1607701140000|2020-12-11 15:39:00|30616.99|30616.99|30612.69|30612.69|30616.99|30616.99|30612.69|30612.69|0
1607701170000|2020-12-11 15:39:30|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|0
1607701180000|2020-12-11 15:39:40|30608.38|30608.38|30606.6|30606.6|30608.38|30608.38|30606.6|30606.6|0
1607701210000|2020-12-11 15:40:10|30602.3|30602.3|30602.3|30602.3|30602.3|30602.3|30602.3|30602.3|0
1607701230000|2020-12-11 15:40:30|30606.6|30606.6|30606.6|30606.6|30606.6|30606.6|30606.6|30606.6|0
1607701240000|2020-12-11 15:40:40|30610.91|30610.91|30610.91|30610.91|30610.91|30610.91|30610.91|30610.91|0
1607701260000|2020-12-11 15:41:00|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|0
1607701270000|2020-12-11 15:41:10|30616.99|30616.99|30625.61|30625.61|30625.61|30625.61|30616.99|30616.99|0
1607701280000|2020-12-11 15:41:20|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|0
1607701320000|2020-12-11 15:42:00|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|0
1607701330000|2020-12-11 15:42:10|30621.3|30621.3|30616.99|30616.99|30621.3|30621.3|30616.99|30616.99|0
1607701340000|2020-12-11 15:42:20|30615.22|30615.22|30615.22|30615.22|30615.22|30615.22|30615.22|30615.22|0
1607701350000|2020-12-11 15:42:30|30610.91|30610.91|30610.91|30610.91|30610.91|30610.91|30610.91|30610.91|0
1607701360000|2020-12-11 15:42:40|30609.13|30609.13|30609.13|30609.13|30609.13|30609.13|30609.13|30609.13|0
1607701390000|2020-12-11 15:43:10|30604.83|30604.83|30604.83|30604.83|30604.83|30604.83|30604.83|30604.83|0
1607701400000|2020-12-11 15:43:20|30603.05|30603.05|30604.83|30604.83|30604.83|30604.83|30603.05|30603.05|0
1607701410000|2020-12-11 15:43:30|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|0
1607701420000|2020-12-11 15:43:40|30587.6|30587.6|30581.52|30581.52|30587.6|30587.6|30577.21|30577.21|0
1607701430000|2020-12-11 15:43:50|30577.21|30577.21|30585.82|30585.82|30585.82|30585.82|30577.21|30577.21|0
1607701440000|2020-12-11 15:44:00|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|30590.13|0
1607701450000|2020-12-11 15:44:10|30585.82|30585.82|30594.44|30594.44|30594.44|30594.44|30585.82|30585.82|0
1607701460000|2020-12-11 15:44:20|30598.74|30598.74|30590.13|30590.13|30598.74|30598.74|30590.13|30590.13|0
1607701470000|2020-12-11 15:44:30|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|30594.44|0
1607701480000|2020-12-11 15:44:40|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|30596.21|0
1607701490000|2020-12-11 15:44:50|30591.91|30591.91|30591.91|30591.91|30591.91|30591.91|30591.91|30591.91|0
1607701500000|2020-12-11 15:45:00|30590.13|30590.13|30585.82|30585.82|30590.13|30590.13|30585.82|30585.82|0
1607701520000|2020-12-11 15:45:20|30587.6|30587.6|30591.91|30591.91|30591.91|30591.91|30587.6|30587.6|0
1607701530000|2020-12-11 15:45:30|30596.21|30596.21|30600.52|30600.52|30600.52|30600.52|30596.21|30596.21|0
1607701540000|2020-12-11 15:45:40|30602.3|30602.3|30604.07|30604.07|30604.07|30604.07|30602.3|30602.3|0
1607701550000|2020-12-11 15:45:50|30608.38|30608.38|30608.38|30608.38|30608.38|30608.38|30608.38|30608.38|0
1607701570000|2020-12-11 15:46:10|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|0
1607701580000|2020-12-11 15:46:20|30608.38|30608.38|30608.38|30608.38|30608.38|30608.38|30608.38|30608.38|0
1607701590000|2020-12-11 15:46:30|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|30612.69|0
1607701610000|2020-12-11 15:46:50|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|30616.99|0
1607701620000|2020-12-11 15:47:00|30618.77|30618.77|30618.77|30618.77|30618.77|30618.77|30618.77|30618.77|0
1607701630000|2020-12-11 15:47:10|30614.46|30614.46|30618.02|30618.02|30618.02|30618.02|30614.46|30614.46|0
1607701650000|2020-12-11 15:47:30|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|0
1607701670000|2020-12-11 15:47:50|30611.94|30611.94|30618.02|30618.02|30618.02|30618.02|30611.94|30611.94|0
1607701700000|2020-12-11 15:48:20|30619.8|30619.8|30619.8|30619.8|30619.8|30619.8|30619.8|30619.8|0
1607701710000|2020-12-11 15:48:30|30615.49|30615.49|30609.41|30609.41|30615.49|30615.49|30609.41|30609.41|0
1607701720000|2020-12-11 15:48:40|30613.71|30613.71|30611.94|30611.94|30613.71|30613.71|30611.94|30611.94|0
1607701740000|2020-12-11 15:49:00|30607.63|30607.63|30595.46|30595.46|30607.63|30607.63|30595.46|30595.46|0
1607701750000|2020-12-11 15:49:10|30599.77|30599.77|30604.07|30604.07|30604.07|30604.07|30599.77|30599.77|0
1607701800000|2020-12-11 15:50:00|30600.52|30600.52|30610.91|30610.91|30610.91|30610.91|30600.52|30600.52|0
1607701810000|2020-12-11 15:50:10|30612.69|30612.69|30608.38|30608.38|30612.69|30612.69|30608.38|30608.38|0
1607701820000|2020-12-11 15:50:20|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|30604.07|0
1607701830000|2020-12-11 15:50:30|30608.38|30608.38|30610.16|30610.16|30610.16|30610.16|30608.38|30608.38|0
1607701850000|2020-12-11 15:50:50|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|0
1607701860000|2020-12-11 15:51:00|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|0
1607701870000|2020-12-11 15:51:10|30601.55|30601.55|30601.55|30601.55|30601.55|30601.55|30601.55|30601.55|0
1607701880000|2020-12-11 15:51:20|30605.85|30605.85|30605.85|30605.85|30605.85|30605.85|30605.85|30605.85|0
1607701890000|2020-12-11 15:51:30|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|0
1607701910000|2020-12-11 15:51:50|30605.85|30605.85|30605.85|30605.85|30605.85|30605.85|30605.85|30605.85|0
1607701920000|2020-12-11 15:52:00|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|0
1607701950000|2020-12-11 15:52:30|30611.94|30611.94|30611.94|30611.94|30611.94|30611.94|30611.94|30611.94|0
1607701960000|2020-12-11 15:52:40|30607.63|30607.63|30607.63|30607.63|30607.63|30607.63|30607.63|30607.63|0
1607702010000|2020-12-11 15:53:30|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|0
1607702030000|2020-12-11 15:53:50|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|0
1607702040000|2020-12-11 15:54:00|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|30610.16|0
1607702070000|2020-12-11 15:54:30|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|30614.46|0
1607702080000|2020-12-11 15:54:40|30616.24|30616.24|30620.55|30620.55|30620.55|30620.55|30616.24|30616.24|0
1607702110000|2020-12-11 15:55:10|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|30616.24|0
1607702130000|2020-12-11 15:55:30|30611.94|30611.94|30607.63|30607.63|30611.94|30611.94|30607.63|30607.63|0
1607702160000|2020-12-11 15:56:00|30611.94|30611.94|30611.94|30611.94|30611.94|30611.94|30611.94|30611.94|0
1607702180000|2020-12-11 15:56:20|30607.63|30607.63|30607.63|30607.63|30607.63|30607.63|30607.63|30607.63|0
1607702190000|2020-12-11 15:56:30|30603.32|30603.32|30603.32|30603.32|30603.32|30603.32|30603.32|30603.32|0
1607702220000|2020-12-11 15:57:00|30599.02|30599.02|30603.32|30603.32|30603.32|30603.32|30599.02|30599.02|0
1607702230000|2020-12-11 15:57:10|30605.1|30605.1|30606.88|30606.88|30606.88|30606.88|30605.1|30605.1|0
1607702240000|2020-12-11 15:57:20|30611.18|30611.18|30611.18|30611.18|30611.18|30611.18|30611.18|30611.18|0
1607702250000|2020-12-11 15:57:30|30615.49|30615.49|30611.18|30611.18|30615.49|30615.49|30611.18|30611.18|0
1607702260000|2020-12-11 15:57:40|30612.96|30612.96|30617.27|30617.27|30617.27|30617.27|30612.96|30612.96|0
1607702270000|2020-12-11 15:57:50|30621.57|30621.57|30619.05|30619.05|30621.57|30621.57|30617.27|30617.27|0
1607702280000|2020-12-11 15:58:00|30614.74|30614.74|30610.43|30610.43|30614.74|30614.74|30610.43|30610.43|0
1607702300000|2020-12-11 15:58:20|30614.74|30614.74|30614.74|30614.74|30614.74|30614.74|30614.74|30614.74|0
1607702320000|2020-12-11 15:58:40|30616.52|30616.52|30622.6|30622.6|30622.6|30622.6|30616.52|30616.52|0
1607702330000|2020-12-11 15:58:50|30626.91|30626.91|30622.6|30622.6|30626.91|30626.91|30622.6|30622.6|0
1607702370000|2020-12-11 15:59:30|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|0
1607702390000|2020-12-11 15:59:50|30622.6|30622.6|30618.29|30618.29|30622.6|30622.6|30618.29|30618.29|0
1607702400000|2020-12-11 16:00:00|30616.52|30616.52|30616.52|30616.52|30616.52|30616.52|30616.52|30616.52|0
1607702410000|2020-12-11 16:00:10|30620.82|30620.82|30620.82|30620.82|30620.82|30620.82|30620.82|30620.82|0
1607702430000|2020-12-11 16:00:30|30625.13|30625.13|30625.13|30625.13|30625.13|30625.13|30625.13|30625.13|0
1607702450000|2020-12-11 16:00:50|30629.44|30629.44|30635.52|30635.52|30635.52|30635.52|30629.44|30629.44|0
1607702460000|2020-12-11 16:01:00|30652.74|30652.74|30652.74|30652.74|30652.74|30652.74|30652.74|30652.74|0
1607702470000|2020-12-11 16:01:10|30648.44|30648.44|30652.74|30652.74|30652.74|30652.74|30648.44|30648.44|0
1607702500000|2020-12-11 16:01:40|30654.52|30654.52|30654.52|30654.52|30654.52|30654.52|30654.52|30654.52|0
1607702510000|2020-12-11 16:01:50|30667.44|30667.44|30665.66|30665.66|30667.44|30667.44|30663.89|30663.89|0
1607702520000|2020-12-11 16:02:00|30669.97|30669.97|30669.97|30669.97|30669.97|30669.97|30669.97|30669.97|0
1607702550000|2020-12-11 16:02:30|30668.19|30668.19|30659.58|30659.58|30668.19|30668.19|30659.58|30659.58|0
1607702560000|2020-12-11 16:02:40|30661.36|30661.36|30661.36|30661.36|30661.36|30661.36|30661.36|30661.36|0
1607702610000|2020-12-11 16:03:30|30665.66|30665.66|30665.66|30665.66|30665.66|30665.66|30665.66|30665.66|0
1607702640000|2020-12-11 16:04:00|30669.97|30669.97|30669.97|30669.97|30669.97|30669.97|30669.97|30669.97|0
1607702650000|2020-12-11 16:04:10|30674.28|30674.28|30674.28|30674.28|30674.28|30674.28|30674.28|30674.28|0
1607702670000|2020-12-11 16:04:30|30669.97|30669.97|30662.11|30662.11|30669.97|30669.97|30662.11|30662.11|0
1607702700000|2020-12-11 16:05:00|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|0
1607702710000|2020-12-11 16:05:10|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1607702730000|2020-12-11 16:05:30|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|0
1607702750000|2020-12-11 16:05:50|30685.42|30685.42|30685.42|30685.42|30685.42|30685.42|30685.42|30685.42|0
1607702770000|2020-12-11 16:06:10|30689.72|30689.72|30689.72|30689.72|30689.72|30689.72|30689.72|30689.72|0
1607702780000|2020-12-11 16:06:20|30691.5|30691.5|30691.5|30691.5|30691.5|30691.5|30691.5|30691.5|0
1607702820000|2020-12-11 16:07:00|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|0
1607702850000|2020-12-11 16:07:30|30682.89|30682.89|30682.89|30682.89|30682.89|30682.89|30682.89|30682.89|0
1607702860000|2020-12-11 16:07:40|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|0
1607702870000|2020-12-11 16:07:50|30679.33|30679.33|30679.33|30679.33|30679.33|30679.33|30679.33|30679.33|0
1607702910000|2020-12-11 16:08:30|30677.56|30677.56|30677.56|30677.56|30677.56|30677.56|30677.56|30677.56|0
1607702920000|2020-12-11 16:08:40|30673.25|30673.25|30671.47|30671.47|30673.25|30673.25|30671.47|30671.47|0
1607702930000|2020-12-11 16:08:50|30675.78|30675.78|30671.47|30671.47|30675.78|30675.78|30671.47|30671.47|0
1607702970000|2020-12-11 16:09:30|30675.78|30675.78|30675.78|30675.78|30675.78|30675.78|30675.78|30675.78|0
1607702980000|2020-12-11 16:09:40|30679.33|30679.33|30681.11|30681.11|30681.11|30681.11|30679.33|30679.33|0
1607703000000|2020-12-11 16:10:00|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1607703010000|2020-12-11 16:10:10|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|30681.11|0
1607703020000|2020-12-11 16:10:20|30689.72|30689.72|30689.72|30689.72|30689.72|30689.72|30689.72|30689.72|0
1607703040000|2020-12-11 16:10:40|30685.42|30685.42|30683.64|30683.64|30685.42|30685.42|30683.64|30683.64|0
1607703050000|2020-12-11 16:10:50|30685.42|30685.42|30685.42|30685.42|30685.42|30685.42|30685.42|30685.42|0
1607703060000|2020-12-11 16:11:00|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1607703080000|2020-12-11 16:11:20|30672.5|30672.5|30670.72|30670.72|30672.5|30672.5|30670.72|30670.72|0
1607703090000|2020-12-11 16:11:30|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|0
1607703100000|2020-12-11 16:11:40|30676.81|30676.81|30681.11|30681.11|30681.11|30681.11|30676.81|30676.81|0
1607703110000|2020-12-11 16:11:50|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1607703120000|2020-12-11 16:12:00|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|0
1607703130000|2020-12-11 16:12:10|30678.58|30678.58|30666.42|30666.42|30678.58|30678.58|30666.42|30666.42|0
1607703170000|2020-12-11 16:12:50|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|0
1607703210000|2020-12-11 16:13:30|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|0
1607703230000|2020-12-11 16:13:50|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|0
1607703250000|2020-12-11 16:14:10|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|30675.03|0
1607703270000|2020-12-11 16:14:30|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|0
1607703300000|2020-12-11 16:15:00|30666.42|30666.42|30675.03|30675.03|30675.03|30675.03|30666.42|30666.42|0
1607703320000|2020-12-11 16:15:20|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1607703360000|2020-12-11 16:16:00|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|0
1607703390000|2020-12-11 16:16:30|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|0
1607703400000|2020-12-11 16:16:40|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1607703490000|2020-12-11 16:18:10|30672.5|30672.5|30660.33|30660.33|30672.5|30672.5|30660.33|30660.33|0
1607703500000|2020-12-11 16:18:20|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|0
1607703540000|2020-12-11 16:19:00|30668.94|30668.94|30668.94|30668.94|30668.94|30668.94|30668.94|30668.94|0
1607703560000|2020-12-11 16:19:20|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|0
1607703570000|2020-12-11 16:19:30|30666.42|30666.42|30668.19|30668.19|30668.19|30668.19|30666.42|30666.42|0
1607703580000|2020-12-11 16:19:40|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|0
1607703600000|2020-12-11 16:20:00|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|30670.72|0
1607703620000|2020-12-11 16:20:20|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|0
1607703630000|2020-12-11 16:20:30|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|0
1607703640000|2020-12-11 16:20:40|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|0
1607703700000|2020-12-11 16:21:40|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|0
1607703750000|2020-12-11 16:22:30|30663.89|30663.89|30663.89|30663.89|30663.89|30663.89|30663.89|30663.89|0
1607703760000|2020-12-11 16:22:40|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|0
1607703780000|2020-12-11 16:23:00|30663.89|30663.89|30660.33|30660.33|30663.89|30663.89|30660.33|30660.33|0
1607703790000|2020-12-11 16:23:10|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|0
1607703800000|2020-12-11 16:23:20|30660.33|30660.33|30658.55|30658.55|30660.33|30660.33|30658.55|30658.55|0
1607703820000|2020-12-11 16:23:40|30662.86|30662.86|30668.94|30668.94|30668.94|30668.94|30662.86|30662.86|0
1607703830000|2020-12-11 16:23:50|30670.72|30670.72|30675.03|30675.03|30675.03|30675.03|30670.72|30670.72|0
1607703840000|2020-12-11 16:24:00|30679.33|30679.33|30675.03|30675.03|30679.33|30679.33|30675.03|30675.03|0
1607703850000|2020-12-11 16:24:10|30673.25|30673.25|30677.56|30677.56|30677.56|30677.56|30673.25|30673.25|0
1607703860000|2020-12-11 16:24:20|30681.86|30681.86|30681.86|30681.86|30681.86|30681.86|30681.86|30681.86|0
1607703870000|2020-12-11 16:24:30|30686.17|30686.17|30681.86|30681.86|30686.17|30686.17|30681.86|30681.86|0
1607703880000|2020-12-11 16:24:40|30690.48|30690.48|30690.48|30690.48|30690.48|30690.48|30690.48|30690.48|0
1607703890000|2020-12-11 16:24:50|30699.09|30699.09|30699.09|30699.09|30699.09|30699.09|30699.09|30699.09|0
1607703900000|2020-12-11 16:25:00|30703.39|30703.39|30699.09|30699.09|30703.39|30703.39|30699.09|30699.09|0
1607703910000|2020-12-11 16:25:10|30703.39|30703.39|30705.92|30705.92|30707.7|30707.7|30697.31|30697.31|0
1607703920000|2020-12-11 16:25:20|30707.7|30707.7|30699.09|30699.09|30707.7|30707.7|30699.09|30699.09|0
1607703930000|2020-12-11 16:25:30|30694.78|30694.78|30694.78|30694.78|30694.78|30694.78|30694.78|30694.78|0
1607703950000|2020-12-11 16:25:50|30699.09|30699.09|30699.09|30699.09|30699.09|30699.09|30699.09|30699.09|0
1607703990000|2020-12-11 16:26:30|30694.78|30694.78|30693|30693|30694.78|30694.78|30693|30693|0
1607704000000|2020-12-11 16:26:40|30697.31|30697.31|30684.39|30684.39|30697.31|30697.31|30684.39|30684.39|0
1607704020000|2020-12-11 16:27:00|30680.09|30680.09|30680.09|30680.09|30680.09|30680.09|30680.09|30680.09|0
1607704030000|2020-12-11 16:27:10|30675.78|30675.78|30678.31|30678.31|30678.31|30678.31|30674|30674|0
1607704040000|2020-12-11 16:27:20|30682.61|30682.61|30682.61|30682.61|30682.61|30682.61|30682.61|30682.61|0
1607704080000|2020-12-11 16:28:00|30686.92|30686.92|30712.01|30712.01|30712.01|30712.01|30686.92|30686.92|0
1607704090000|2020-12-11 16:28:10|30707.7|30707.7|30733.54|30733.54|30733.54|30733.54|30707.7|30707.7|0
1607704100000|2020-12-11 16:28:20|30737.09|30737.09|30741.4|30741.4|30741.4|30741.4|30737.09|30737.09|0
1607704110000|2020-12-11 16:28:30|30745.71|30745.71|30741.4|30741.4|30745.71|30745.71|30741.4|30741.4|0
1607704120000|2020-12-11 16:28:40|30737.09|30737.09|30739.62|30739.62|30741.4|30741.4|30737.09|30737.09|0
1607704130000|2020-12-11 16:28:50|30741.4|30741.4|30741.4|30741.4|30745.71|30745.71|30741.4|30741.4|0
1607704140000|2020-12-11 16:29:00|30743.18|30743.18|30747.48|30747.48|30751.79|30751.79|30743.18|30743.18|0
1607704150000|2020-12-11 16:29:10|30743.18|30743.18|30738.87|30738.87|30743.18|30743.18|30738.87|30738.87|0
1607704160000|2020-12-11 16:29:20|30743.18|30743.18|30743.18|30743.18|30743.18|30743.18|30743.18|30743.18|0
1607704170000|2020-12-11 16:29:30|30739.62|30739.62|30738.87|30738.87|30739.62|30739.62|30735.32|30735.32|0
1607704180000|2020-12-11 16:29:40|30734.57|30734.57|30718.09|30718.09|30734.57|30734.57|30716.31|30716.31|0
1607704190000|2020-12-11 16:29:50|30714.54|30714.54|30714.54|30714.54|30714.54|30714.54|30714.54|30714.54|0
1607933710000|2020-12-14 08:15:10|30820.21|30820.21|30800.46|30800.46|30821.99|30821.99|30800.46|30800.46|0
1607933720000|2020-12-14 08:15:20|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|0
1607933730000|2020-12-14 08:15:30|30783.99|30783.99|30783.99|30783.99|30783.99|30783.99|30783.99|30783.99|0
1607933740000|2020-12-14 08:15:40|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|0
1607933760000|2020-12-14 08:16:00|30801.21|30801.21|30801.21|30801.21|30801.21|30801.21|30801.21|30801.21|0
1607933790000|2020-12-14 08:16:30|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|0
1607933800000|2020-12-14 08:16:40|30788.29|30788.29|30779.68|30779.68|30788.29|30788.29|30779.68|30779.68|0
1607933820000|2020-12-14 08:17:00|30758.9|30758.9|30755.35|30755.35|30758.9|30758.9|30755.35|30755.35|0
1607933880000|2020-12-14 08:18:00|30751.04|30751.04|30746.73|30746.73|30751.04|30751.04|30742.43|30742.43|0
1607933910000|2020-12-14 08:18:30|30716.59|30716.59|30733.81|30733.81|30738.12|30738.12|30716.59|30716.59|0
1607933920000|2020-12-14 08:18:40|30738.12|30738.12|30720.89|30720.89|30738.12|30738.12|30720.89|30720.89|0
1607933930000|2020-12-14 08:18:50|30715.56|30715.56|30711.26|30711.26|30715.56|30715.56|30711.26|30711.26|0
1607933940000|2020-12-14 08:19:00|30719.87|30719.87|30719.87|30719.87|30719.87|30719.87|30719.87|30719.87|0
1607933950000|2020-12-14 08:19:10|30711.26|30711.26|30732.04|30732.04|30732.04|30732.04|30711.26|30711.26|0
1607933970000|2020-12-14 08:19:30|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|0
1607933990000|2020-12-14 08:19:50|30739.9|30739.9|30739.9|30739.9|30739.9|30739.9|30739.9|30739.9|0
1607934000000|2020-12-14 08:20:00|30745.23|30745.23|30745.23|30745.23|30745.23|30745.23|30745.23|30745.23|0
1607934030000|2020-12-14 08:20:30|30753.84|30753.84|30750.29|30750.29|30753.84|30753.84|30750.29|30750.29|0
1607934040000|2020-12-14 08:20:40|30754.59|30754.59|30754.59|30754.59|30754.59|30754.59|30754.59|30754.59|0
1607934060000|2020-12-14 08:21:00|30758.9|30758.9|30758.9|30758.9|30758.9|30758.9|30758.9|30758.9|0
1607934070000|2020-12-14 08:21:10|30736.34|30736.34|30734.57|30734.57|30736.34|30736.34|30734.57|30734.57|0
1607934080000|2020-12-14 08:21:20|30738.12|30738.12|30736.34|30736.34|30738.12|30738.12|30736.34|30736.34|0
1607934120000|2020-12-14 08:22:00|30740.65|30740.65|30740.65|30740.65|30740.65|30740.65|30740.65|30740.65|0
1607934140000|2020-12-14 08:22:20|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|0
1607934150000|2020-12-14 08:22:30|30731.01|30731.01|30731.01|30731.01|30731.01|30731.01|30731.01|30731.01|0
1607934170000|2020-12-14 08:22:50|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|30736.34|0
1607934180000|2020-12-14 08:23:00|30744.96|30744.96|30744.96|30744.96|30744.96|30744.96|30744.96|30744.96|0
1607934210000|2020-12-14 08:23:30|30732.04|30732.04|30732.04|30732.04|30732.04|30732.04|30732.04|30732.04|0
1607934220000|2020-12-14 08:23:40|30740.65|30740.65|30741.4|30741.4|30744.96|30744.96|30740.65|30740.65|0
1607934230000|2020-12-14 08:23:50|30745.71|30745.71|30745.71|30745.71|30745.71|30745.71|30745.71|30745.71|0
1607934240000|2020-12-14 08:24:00|30737.09|30737.09|30737.09|30737.09|30737.09|30737.09|30737.09|30737.09|0
1607934280000|2020-12-14 08:24:40|30728.48|30728.48|30728.48|30728.48|30728.48|30728.48|30728.48|30728.48|0
1607934290000|2020-12-14 08:24:50|30732.79|30732.79|30717.07|30717.07|30732.79|30732.79|30717.07|30717.07|0
1607934300000|2020-12-14 08:25:00|30699.84|30699.84|30729.23|30729.23|30729.23|30729.23|30699.84|30699.84|0
1607934310000|2020-12-14 08:25:10|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|30727.46|0
1607934330000|2020-12-14 08:25:30|30714.54|30714.54|30702.37|30702.37|30714.54|30714.54|30702.37|30702.37|0
1607934340000|2020-12-14 08:25:40|30697.04|30697.04|30697.04|30697.04|30697.04|30697.04|30697.04|30697.04|0
1607934350000|2020-12-14 08:25:50|30675.5|30675.5|30675.5|30675.5|30675.5|30675.5|30675.5|30675.5|0
1607934360000|2020-12-14 08:26:00|30662.59|30662.59|30662.59|30662.59|30662.59|30662.59|30662.59|30662.59|0
1607934380000|2020-12-14 08:26:20|30645.36|30645.36|30645.36|30645.36|30645.36|30645.36|30645.36|30645.36|0
1607934390000|2020-12-14 08:26:30|30636.75|30636.75|30636.75|30636.75|30636.75|30636.75|30636.75|30636.75|0
1607934410000|2020-12-14 08:26:50|30645.36|30645.36|30613.92|30613.92|30645.36|30645.36|30609.61|30609.61|0
1607934420000|2020-12-14 08:27:00|30622.53|30622.53|30629.64|30629.64|30629.64|30629.64|30622.53|30622.53|0
1607934430000|2020-12-14 08:27:10|30627.86|30627.86|30627.86|30627.86|30627.86|30627.86|30627.86|30627.86|0
1607934440000|2020-12-14 08:27:20|30619.25|30619.25|30621.03|30621.03|30621.03|30621.03|30619.25|30619.25|0
1607934450000|2020-12-14 08:27:30|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|0
1607934460000|2020-12-14 08:27:40|30640.03|30640.03|30640.03|30640.03|30640.03|30640.03|30640.03|30640.03|0
1607934470000|2020-12-14 08:27:50|30635.72|30635.72|30635.72|30635.72|30635.72|30635.72|30635.72|30635.72|0
1607934480000|2020-12-14 08:28:00|30633.94|30633.94|30633.94|30633.94|30633.94|30633.94|30633.94|30633.94|0
1607934490000|2020-12-14 08:28:10|30638.25|30638.25|30638.25|30638.25|30638.25|30638.25|30638.25|30638.25|0
1607934510000|2020-12-14 08:28:30|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|30629.64|0
1607934520000|2020-12-14 08:28:40|30633.94|30633.94|30633.94|30633.94|30633.94|30633.94|30633.94|30633.94|0
1607934560000|2020-12-14 08:29:20|30635.72|30635.72|30644.33|30644.33|30644.33|30644.33|30635.72|30635.72|0
1607934590000|2020-12-14 08:29:50|30647.89|30647.89|30647.89|30647.89|30647.89|30647.89|30647.89|30647.89|0
1607934600000|2020-12-14 08:30:00|30656.5|30656.5|30675.5|30675.5|30675.5|30675.5|30656.5|30656.5|0
1607934620000|2020-12-14 08:30:20|30684.12|30684.12|30675.5|30675.5|30684.12|30684.12|30675.5|30675.5|0
1607934640000|2020-12-14 08:30:40|30666.89|30666.89|30666.89|30666.89|30666.89|30666.89|30666.89|30666.89|0
1607934660000|2020-12-14 08:31:00|30671.2|30671.2|30667.64|30667.64|30674.75|30674.75|30667.64|30667.64|0
1607934670000|2020-12-14 08:31:10|30671.2|30671.2|30679.81|30679.81|30679.81|30679.81|30671.2|30671.2|0
1607934690000|2020-12-14 08:31:30|30684.12|30684.12|30695.53|30695.53|30695.53|30695.53|30684.12|30684.12|0
1607934720000|2020-12-14 08:32:00|30691.23|30691.23|30694.78|30694.78|30694.78|30694.78|30691.23|30691.23|0
1607934770000|2020-12-14 08:32:50|30693|30693|30693|30693|30693|30693|30684.39|30684.39|0
1607934780000|2020-12-14 08:33:00|30710.23|30710.23|30714.54|30714.54|30714.54|30714.54|30710.23|30710.23|0
1607934800000|2020-12-14 08:33:20|30701.62|30701.62|30697.31|30697.31|30701.62|30701.62|30697.31|30697.31|0
1607934850000|2020-12-14 08:34:10|30693|30693|30693|30693|30693|30693|30693|30693|0
1607934890000|2020-12-14 08:34:50|30694.78|30694.78|30694.78|30694.78|30694.78|30694.78|30694.78|30694.78|0
1607934910000|2020-12-14 08:35:10|30673.25|30673.25|30673.25|30673.25|30673.25|30673.25|30673.25|30673.25|0
1607934920000|2020-12-14 08:35:20|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|0
1607934930000|2020-12-14 08:35:30|30677.56|30677.56|30667.17|30667.17|30677.56|30677.56|30667.17|30667.17|0
1607934980000|2020-12-14 08:36:20|30662.86|30662.86|30662.86|30662.86|30662.86|30662.86|30662.86|30662.86|0
1607935010000|2020-12-14 08:36:50|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|0
1607935020000|2020-12-14 08:37:00|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|30664.64|0
1607935050000|2020-12-14 08:37:30|30671.75|30671.75|30682.14|30682.14|30682.14|30682.14|30671.75|30671.75|0
1607935070000|2020-12-14 08:37:50|30686.44|30686.44|30686.44|30686.44|30686.44|30686.44|30682.14|30682.14|0
1607935080000|2020-12-14 08:38:00|30684.67|30684.67|30684.67|30684.67|30684.67|30684.67|30684.67|30684.67|0
1607935100000|2020-12-14 08:38:20|30682.89|30682.89|30682.89|30682.89|30682.89|30682.89|30682.89|30682.89|0
1607935120000|2020-12-14 08:38:40|30678.58|30678.58|30678.58|30678.58|30678.58|30678.58|30678.58|30678.58|0
1607935140000|2020-12-14 08:39:00|30680.36|30680.36|30688.97|30688.97|30688.97|30688.97|30680.36|30680.36|0
1607935160000|2020-12-14 08:39:20|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|0
1607935180000|2020-12-14 08:39:40|30678.58|30678.58|30678.58|30678.58|30678.58|30678.58|30678.58|30678.58|0
1607935190000|2020-12-14 08:39:50|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|0
1607935230000|2020-12-14 08:40:30|30682.89|30682.89|30686.44|30686.44|30686.44|30686.44|30682.89|30682.89|0
1607935270000|2020-12-14 08:41:10|30690.75|30690.75|30690.75|30690.75|30690.75|30690.75|30690.75|30690.75|0
1607935320000|2020-12-14 08:42:00|30695.06|30695.06|30695.06|30695.06|30695.06|30695.06|30695.06|30695.06|0
1607935380000|2020-12-14 08:43:00|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|30703.67|0
1607935410000|2020-12-14 08:43:30|30699.36|30699.36|30699.36|30699.36|30699.36|30699.36|30699.36|30699.36|0
1607935420000|2020-12-14 08:43:40|30686.44|30686.44|30686.44|30686.44|30686.44|30686.44|30686.44|30686.44|0
1607935430000|2020-12-14 08:43:50|30682.14|30682.14|30677.83|30677.83|30682.14|30682.14|30677.83|30677.83|0
1607935440000|2020-12-14 08:44:00|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|0
1607935460000|2020-12-14 08:44:20|30676.05|30676.05|30676.05|30676.05|30676.05|30676.05|30676.05|30676.05|0
1607935470000|2020-12-14 08:44:30|30671.75|30671.75|30671.75|30671.75|30671.75|30671.75|30671.75|30671.75|0
1607935510000|2020-12-14 08:45:10|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|0
1607935520000|2020-12-14 08:45:20|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|0
1607935540000|2020-12-14 08:45:40|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|0
1607935640000|2020-12-14 08:47:20|30655.27|30655.27|30655.27|30655.27|30655.27|30655.27|30655.27|30655.27|0
1607935650000|2020-12-14 08:47:30|30650.97|30650.97|30650.97|30650.97|30650.97|30650.97|30650.97|30650.97|0
1607935680000|2020-12-14 08:48:00|30655.27|30655.27|30655.27|30655.27|30655.27|30655.27|30655.27|30655.27|0
1607935760000|2020-12-14 08:49:20|30649.94|30649.94|30651.72|30651.72|30651.72|30651.72|30649.94|30649.94|0
1607935770000|2020-12-14 08:49:30|30653.5|30653.5|30653.5|30653.5|30653.5|30653.5|30653.5|30653.5|0
1607935800000|2020-12-14 08:50:00|30644.88|30644.88|30644.88|30644.88|30644.88|30644.88|30644.88|30644.88|0
1607935810000|2020-12-14 08:50:10|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|0
1607935840000|2020-12-14 08:50:40|30647.41|30647.41|30638.8|30638.8|30647.41|30647.41|30638.8|30638.8|0
1607935880000|2020-12-14 08:51:20|30634.49|30634.49|30634.49|30634.49|30634.49|30634.49|30634.49|30634.49|0
1607935890000|2020-12-14 08:51:30|30625.88|30625.88|30625.88|30625.88|30625.88|30625.88|30625.88|30625.88|0
1607935960000|2020-12-14 08:52:40|30630.19|30630.19|30630.19|30630.19|30630.19|30630.19|30630.19|30630.19|0
1607935990000|2020-12-14 08:53:10|30634.49|30634.49|30634.49|30634.49|30634.49|30634.49|30634.49|30634.49|0
1607936000000|2020-12-14 08:53:20|30638.8|30638.8|30639.55|30639.55|30639.55|30639.55|30638.8|30638.8|0
1607936020000|2020-12-14 08:53:40|30643.86|30643.86|30643.86|30643.86|30643.86|30643.86|30643.86|30643.86|0
1607936030000|2020-12-14 08:53:50|30639.55|30639.55|30645.63|30645.63|30645.63|30645.63|30637.02|30637.02|0
1607936040000|2020-12-14 08:54:00|30649.94|30649.94|30645.63|30645.63|30649.94|30649.94|30641.33|30641.33|0
1607936050000|2020-12-14 08:54:10|30640.3|30640.3|30647.41|30647.41|30647.41|30647.41|30640.3|30640.3|0
1607936070000|2020-12-14 08:54:30|30651.72|30651.72|30660.33|30660.33|30660.33|30660.33|30651.72|30651.72|0
1607936080000|2020-12-14 08:54:40|30663.89|30663.89|30657.8|30657.8|30663.89|30663.89|30657.8|30657.8|0
1607936090000|2020-12-14 08:54:50|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|0
1607936100000|2020-12-14 08:55:00|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|30666.42|0
1607936130000|2020-12-14 08:55:30|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|0
1607936140000|2020-12-14 08:55:40|30649.19|30649.19|30640.58|30640.58|30653.5|30653.5|30640.58|30640.58|0
1607936230000|2020-12-14 08:57:10|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|0
1607936250000|2020-12-14 08:57:30|30657.8|30657.8|30657.8|30657.8|30657.8|30657.8|30657.8|30657.8|0
1607936260000|2020-12-14 08:57:40|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|30662.11|0
1607936300000|2020-12-14 08:58:20|30663.89|30663.89|30663.89|30663.89|30663.89|30663.89|30663.89|30663.89|0
1607936320000|2020-12-14 08:58:40|30659.58|30659.58|30659.58|30659.58|30659.58|30659.58|30659.58|30659.58|0
1607936330000|2020-12-14 08:58:50|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|30668.19|0
1607936360000|2020-12-14 08:59:20|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|30672.5|0
1607936370000|2020-12-14 08:59:30|30677.83|30677.83|30682.14|30682.14|30682.14|30682.14|30677.83|30677.83|0
1607936380000|2020-12-14 08:59:40|30690.75|30690.75|30690.75|30690.75|30690.75|30690.75|30690.75|30690.75|0
1607936390000|2020-12-14 08:59:50|30695.06|30695.06|30695.06|30695.06|30695.06|30695.06|30695.06|30695.06|0
1607936400000|2020-12-14 09:00:00|30703.67|30703.67|30707.98|30707.98|30707.98|30707.98|30703.67|30703.67|0
1607936420000|2020-12-14 09:00:20|30712.28|30712.28|30712.28|30712.28|30712.28|30712.28|30712.28|30712.28|0
1607936430000|2020-12-14 09:00:30|30721.17|30721.17|30721.17|30721.17|30721.17|30721.17|30721.17|30721.17|0
1607936440000|2020-12-14 09:00:40|30712.56|30712.56|30712.56|30712.56|30712.56|30712.56|30712.56|30712.56|0
1607936450000|2020-12-14 09:00:50|30716.86|30716.86|30721.17|30721.17|30721.17|30721.17|30716.86|30716.86|0
1607936460000|2020-12-14 09:01:00|30716.86|30716.86|30712.56|30712.56|30716.86|30716.86|30712.56|30712.56|0
1607936470000|2020-12-14 09:01:10|30721.17|30721.17|30721.17|30721.17|30721.17|30721.17|30721.17|30721.17|0
1607936480000|2020-12-14 09:01:20|30717.61|30717.61|30715.84|30715.84|30717.61|30717.61|30715.84|30715.84|0
1607936490000|2020-12-14 09:01:30|30711.53|30711.53|30711.53|30711.53|30711.53|30711.53|30711.53|30711.53|0
1607936500000|2020-12-14 09:01:40|30707.22|30707.22|30707.22|30707.22|30707.22|30707.22|30707.22|30707.22|0
1607936520000|2020-12-14 09:02:00|30702.92|30702.92|30702.92|30702.92|30702.92|30702.92|30702.92|30702.92|0
1607936540000|2020-12-14 09:02:20|30701.14|30701.14|30696.83|30696.83|30701.14|30701.14|30696.83|30696.83|0
1607936570000|2020-12-14 09:02:50|30701.14|30701.14|30688.22|30688.22|30701.14|30701.14|30679.61|30679.61|0
1607936580000|2020-12-14 09:03:00|30692.53|30692.53|30692.53|30692.53|30692.53|30692.53|30692.53|30692.53|0
1607936590000|2020-12-14 09:03:10|30701.14|30701.14|30701.14|30701.14|30701.14|30701.14|30701.14|30701.14|0
1607936620000|2020-12-14 09:03:40|30692.53|30692.53|30694.31|30694.31|30694.31|30694.31|30692.53|30692.53|0
1607936630000|2020-12-14 09:03:50|30698.61|30698.61|30694.31|30694.31|30698.61|30698.61|30694.31|30694.31|0
1607936680000|2020-12-14 09:04:40|30698.61|30698.61|30698.61|30698.61|30698.61|30698.61|30698.61|30698.61|0
1607936710000|2020-12-14 09:05:10|30694.31|30694.31|30694.31|30694.31|30694.31|30694.31|30694.31|30694.31|0
1607936750000|2020-12-14 09:05:50|30690|30690|30690|30690|30690|30690|30690|30690|0
1607936760000|2020-12-14 09:06:00|30694.31|30694.31|30690|30690|30694.31|30694.31|30690|30690|0
1607936780000|2020-12-14 09:06:20|30685.69|30685.69|30689.25|30689.25|30689.25|30689.25|30681.39|30681.39|0
1607936790000|2020-12-14 09:06:30|30687.47|30687.47|30687.47|30687.47|30687.47|30687.47|30687.47|30687.47|0
1607936820000|2020-12-14 09:07:00|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|0
1607936870000|2020-12-14 09:07:50|30690|30690|30690|30690|30690|30690|30690|30690|0
1607936910000|2020-12-14 09:08:30|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|0
1607936920000|2020-12-14 09:08:40|30693.55|30693.55|30693.55|30693.55|30693.55|30693.55|30693.55|30693.55|0
1607936930000|2020-12-14 09:08:50|30697.86|30697.86|30697.86|30697.86|30697.86|30697.86|30697.86|30697.86|0
1607936940000|2020-12-14 09:09:00|30693.55|30693.55|30697.86|30697.86|30697.86|30697.86|30693.55|30693.55|0
1607936950000|2020-12-14 09:09:10|30702.17|30702.17|30702.17|30702.17|30702.17|30702.17|30702.17|30702.17|0
1607936960000|2020-12-14 09:09:20|30700.39|30700.39|30700.39|30700.39|30700.39|30700.39|30700.39|30700.39|0
1607936970000|2020-12-14 09:09:30|30696.08|30696.08|30696.08|30696.08|30696.08|30696.08|30696.08|30696.08|0
1607937000000|2020-12-14 09:10:00|30691.78|30691.78|30687.47|30687.47|30691.78|30691.78|30687.47|30687.47|0
1607937010000|2020-12-14 09:10:10|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|0
1607937050000|2020-12-14 09:10:50|30686.44|30686.44|30677.83|30677.83|30686.44|30686.44|30677.83|30677.83|0
1607937090000|2020-12-14 09:11:30|30673.53|30673.53|30673.53|30673.53|30673.53|30673.53|30673.53|30673.53|0
1607937190000|2020-12-14 09:13:10|30664.91|30664.91|30664.91|30664.91|30664.91|30664.91|30664.91|30664.91|0
1607937230000|2020-12-14 09:13:50|30663.13|30663.13|30664.91|30664.91|30664.91|30664.91|30663.13|30663.13|0
1607937290000|2020-12-14 09:14:50|30673.53|30673.53|30673.53|30673.53|30673.53|30673.53|30673.53|30673.53|0
1607937310000|2020-12-14 09:15:10|30675.3|30675.3|30675.3|30675.3|30675.3|30675.3|30675.3|30675.3|0
1607937320000|2020-12-14 09:15:20|30683.92|30683.92|30683.92|30683.92|30701.14|30701.14|30683.92|30683.92|0
1607937330000|2020-12-14 09:15:30|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|0
1607937360000|2020-12-14 09:16:00|30671|30671|30671|30671|30671|30671|30671|30671|0
1607937480000|2020-12-14 09:18:00|30683.16|30683.16|30687.47|30687.47|30687.47|30687.47|30683.16|30683.16|0
1607937550000|2020-12-14 09:19:10|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|0
1607937600000|2020-12-14 09:20:00|30683.16|30683.16|30683.16|30683.16|30683.16|30683.16|30683.16|30683.16|0
1607937660000|2020-12-14 09:21:00|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|30691.78|0
1607937690000|2020-12-14 09:21:30|30690|30690|30672.77|30672.77|30690|30690|30672.77|30672.77|0
1607937700000|2020-12-14 09:21:40|30668.47|30668.47|30668.47|30668.47|30668.47|30668.47|30668.47|30668.47|0
1607937720000|2020-12-14 09:22:00|30666.69|30666.69|30666.69|30666.69|30666.69|30666.69|30666.69|30666.69|0
1607937760000|2020-12-14 09:22:40|30675.3|30675.3|30675.3|30675.3|30675.3|30675.3|30675.3|30675.3|0
1607937810000|2020-12-14 09:23:30|30680.63|30680.63|30680.63|30680.63|30680.63|30680.63|30680.63|30680.63|0
1607937820000|2020-12-14 09:23:40|30684.94|30684.94|30689.25|30689.25|30689.25|30689.25|30684.94|30684.94|0
1607937870000|2020-12-14 09:24:30|30676.33|30676.33|30672.02|30672.02|30676.33|30676.33|30667.72|30667.72|0
1607937880000|2020-12-14 09:24:40|30680.63|30680.63|30676.33|30676.33|30680.63|30680.63|30676.33|30676.33|0
1607937900000|2020-12-14 09:25:00|30672.02|30672.02|30676.33|30676.33|30676.33|30676.33|30667.72|30667.72|0
1607937910000|2020-12-14 09:25:10|30672.02|30672.02|30672.02|30672.02|30672.02|30672.02|30672.02|30672.02|0
1607937940000|2020-12-14 09:25:40|30680.63|30680.63|30672.02|30672.02|30680.63|30680.63|30672.02|30672.02|0
1607937970000|2020-12-14 09:26:10|30676.33|30676.33|30672.02|30672.02|30676.33|30676.33|30672.02|30672.02|0
1607938000000|2020-12-14 09:26:40|30663.41|30663.41|30672.02|30672.02|30672.02|30672.02|30663.41|30663.41|0
1607938040000|2020-12-14 09:27:20|30680.63|30680.63|30676.33|30676.33|30684.94|30684.94|30676.33|30676.33|0
1607938060000|2020-12-14 09:27:40|30674.55|30674.55|30674.55|30674.55|30674.55|30674.55|30674.55|30674.55|0
1607938070000|2020-12-14 09:27:50|30686.72|30686.72|30682.41|30682.41|30686.72|30686.72|30682.41|30682.41|0
1607938080000|2020-12-14 09:28:00|30686.72|30686.72|30686.72|30686.72|30686.72|30686.72|30686.72|30686.72|0
1607938130000|2020-12-14 09:28:50|30688.5|30688.5|30688.5|30688.5|30688.5|30688.5|30688.5|30688.5|0
1607938200000|2020-12-14 09:30:00|30684.19|30684.19|30684.19|30684.19|30684.19|30684.19|30684.19|30684.19|0
1607938210000|2020-12-14 09:30:10|30687.74|30687.74|30683.44|30683.44|30687.74|30687.74|30683.44|30683.44|0
1607938220000|2020-12-14 09:30:20|30687.74|30687.74|30682.41|30682.41|30687.74|30687.74|30682.41|30682.41|0
1607938240000|2020-12-14 09:30:40|30678.11|30678.11|30676.33|30676.33|30678.11|30678.11|30676.33|30676.33|0
1607938300000|2020-12-14 09:31:40|30680.63|30680.63|30680.63|30680.63|30680.63|30680.63|30680.63|30680.63|0
1607938350000|2020-12-14 09:32:30|30678.86|30678.86|30678.86|30678.86|30678.86|30678.86|30678.86|30678.86|0
1607938440000|2020-12-14 09:34:00|30682.41|30682.41|30682.41|30682.41|30682.41|30682.41|30682.41|30682.41|0
1607938480000|2020-12-14 09:34:40|30658.35|30658.35|30657.6|30657.6|30660.13|30660.13|30655.82|30655.82|0
1607938500000|2020-12-14 09:35:00|30659.38|30659.38|30659.38|30659.38|30659.38|30659.38|30659.38|30659.38|0
1607938510000|2020-12-14 09:35:10|30655.07|30655.07|30655.07|30655.07|30655.07|30655.07|30655.07|30655.07|0
1607938530000|2020-12-14 09:35:30|30649.74|30649.74|30649.74|30649.74|30649.74|30649.74|30649.74|30649.74|0
1607938540000|2020-12-14 09:35:40|30654.05|30654.05|30658.35|30658.35|30662.66|30662.66|30654.05|30654.05|0
1607938580000|2020-12-14 09:36:20|30662.66|30662.66|30662.66|30662.66|30662.66|30662.66|30662.66|30662.66|0
1607938630000|2020-12-14 09:37:10|30666.96|30666.96|30697.38|30697.38|30697.38|30697.38|30666.96|30666.96|0
1607938650000|2020-12-14 09:37:30|30700.94|30700.94|30705.24|30705.24|30705.24|30705.24|30700.94|30700.94|0
1607938680000|2020-12-14 09:38:00|30700.94|30700.94|30700.94|30700.94|30700.94|30700.94|30700.94|30700.94|0
1607938700000|2020-12-14 09:38:20|30705.24|30705.24|30705.24|30705.24|30705.24|30705.24|30705.24|30705.24|0
1607938720000|2020-12-14 09:38:40|30700.94|30700.94|30700.94|30700.94|30700.94|30700.94|30700.94|30700.94|0
1607938730000|2020-12-14 09:38:50|30705.24|30705.24|30700.94|30700.94|30705.24|30705.24|30700.94|30700.94|0
1607938750000|2020-12-14 09:39:10|30705.24|30705.24|30696.63|30696.63|30705.24|30705.24|30696.63|30696.63|0
1607938770000|2020-12-14 09:39:30|30692.33|30692.33|30694.1|30694.1|30694.1|30694.1|30692.33|30692.33|0
1607938810000|2020-12-14 09:40:10|30698.41|30698.41|30698.41|30698.41|30698.41|30698.41|30698.41|30698.41|0
1607938860000|2020-12-14 09:41:00|30694.1|30694.1|30689.8|30689.8|30698.41|30698.41|30689.8|30689.8|0
1607938870000|2020-12-14 09:41:10|30685.49|30685.49|30685.49|30685.49|30685.49|30685.49|30685.49|30685.49|0
1607938890000|2020-12-14 09:41:30|30689.8|30689.8|30689.8|30689.8|30689.8|30689.8|30689.8|30689.8|0
1607938910000|2020-12-14 09:41:50|30685.49|30685.49|30685.49|30685.49|30685.49|30685.49|30685.49|30685.49|0
1607938930000|2020-12-14 09:42:10|30681.18|30681.18|30681.18|30681.18|30681.18|30681.18|30681.18|30681.18|0
1607938980000|2020-12-14 09:43:00|30689.8|30689.8|30698.41|30698.41|30698.41|30698.41|30689.8|30689.8|0
1607938990000|2020-12-14 09:43:10|30700.19|30700.19|30708.8|30708.8|30708.8|30708.8|30700.19|30700.19|0
1607939010000|2020-12-14 09:43:30|30713.11|30713.11|30713.11|30713.11|30713.11|30713.11|30713.11|30713.11|0
1607939020000|2020-12-14 09:43:40|30714.88|30714.88|30710.58|30710.58|30714.88|30714.88|30710.58|30710.58|0
1607939030000|2020-12-14 09:43:50|30714.88|30714.88|30714.88|30714.88|30714.88|30714.88|30714.88|30714.88|0
1607939060000|2020-12-14 09:44:20|30722.74|30722.74|30722.74|30722.74|30722.74|30722.74|30722.74|30722.74|0
1607939120000|2020-12-14 09:45:20|30718.44|30718.44|30718.44|30718.44|30722.74|30722.74|30718.44|30718.44|0
1607939130000|2020-12-14 09:45:30|30722.74|30722.74|30722.74|30722.74|30722.74|30722.74|30722.74|30722.74|0
1607939150000|2020-12-14 09:45:50|30727.05|30727.05|30727.05|30727.05|30727.05|30727.05|30727.05|30727.05|0
1607939160000|2020-12-14 09:46:00|30722.74|30722.74|30727.05|30727.05|30727.05|30727.05|30722.74|30722.74|0
1607939170000|2020-12-14 09:46:10|30731.36|30731.36|30731.36|30731.36|30735.66|30735.66|30731.36|30731.36|0
1607939210000|2020-12-14 09:46:50|30735.66|30735.66|30735.66|30735.66|30735.66|30735.66|30735.66|30735.66|0
1607939220000|2020-12-14 09:47:00|30727.05|30727.05|30735.66|30735.66|30735.66|30735.66|30727.05|30727.05|0
1607939240000|2020-12-14 09:47:20|30731.36|30731.36|30731.36|30731.36|30731.36|30731.36|30731.36|30731.36|0
1607939270000|2020-12-14 09:47:50|30722.74|30722.74|30718.44|30718.44|30722.74|30722.74|30718.44|30718.44|0
1607939280000|2020-12-14 09:48:00|30714.13|30714.13|30709.83|30709.83|30714.13|30714.13|30708.05|30708.05|0
1607939290000|2020-12-14 09:48:10|30705.52|30705.52|30705.52|30705.52|30705.52|30705.52|30705.52|30705.52|0
1607939310000|2020-12-14 09:48:30|30718.44|30718.44|30717.69|30717.69|30721.99|30721.99|30717.69|30717.69|0
1607939320000|2020-12-14 09:48:40|30719.46|30719.46|30728.08|30728.08|30728.08|30728.08|30719.46|30719.46|0
1607939360000|2020-12-14 09:49:20|30732.38|30732.38|30728.08|30728.08|30732.38|30732.38|30728.08|30728.08|0
1607939400000|2020-12-14 09:50:00|30736.69|30736.69|30728.08|30728.08|30736.69|30736.69|30728.08|30728.08|0
1607939440000|2020-12-14 09:50:40|30726.3|30726.3|30726.3|30726.3|30726.3|30726.3|30726.3|30726.3|0
1607939460000|2020-12-14 09:51:00|30721.99|30721.99|30717.69|30717.69|30721.99|30721.99|30717.69|30717.69|0
1607939520000|2020-12-14 09:52:00|30721.99|30721.99|30721.99|30721.99|30726.3|30726.3|30721.99|30721.99|0
1607939570000|2020-12-14 09:52:50|30730.61|30730.61|30730.61|30730.61|30730.61|30730.61|30730.61|30730.61|0
1607939580000|2020-12-14 09:53:00|30726.3|30726.3|30717.69|30717.69|30726.3|30726.3|30717.69|30717.69|0
1607939590000|2020-12-14 09:53:10|30721.99|30721.99|30721.99|30721.99|30721.99|30721.99|30721.99|30721.99|0
1607939620000|2020-12-14 09:53:40|30726.3|30726.3|30726.3|30726.3|30726.3|30726.3|30726.3|30726.3|0
1607939630000|2020-12-14 09:53:50|30721.99|30721.99|30721.99|30721.99|30721.99|30721.99|30721.99|30721.99|0
1607939640000|2020-12-14 09:54:00|30717.69|30717.69|30713.38|30713.38|30717.69|30717.69|30713.38|30713.38|0
1607939650000|2020-12-14 09:54:10|30709.07|30709.07|30691.85|30691.85|30709.07|30709.07|30691.85|30691.85|0
1607939670000|2020-12-14 09:54:30|30687.54|30687.54|30687.54|30687.54|30687.54|30687.54|30687.54|30687.54|0
1607939710000|2020-12-14 09:55:10|30696.16|30696.16|30696.16|30696.16|30696.16|30696.16|30696.16|30696.16|0
1607939730000|2020-12-14 09:55:30|30687.54|30687.54|30687.54|30687.54|30687.54|30687.54|30687.54|30687.54|0
1607939780000|2020-12-14 09:56:20|30691.85|30691.85|30691.85|30691.85|30691.85|30691.85|30691.85|30691.85|0
1607939860000|2020-12-14 09:57:40|30683.24|30683.24|30683.24|30683.24|30683.24|30683.24|30683.24|30683.24|0
1607939870000|2020-12-14 09:57:50|30687.54|30687.54|30683.24|30683.24|30687.54|30687.54|30683.24|30683.24|0
1607939900000|2020-12-14 09:58:20|30687.54|30687.54|30683.24|30683.24|30687.54|30687.54|30683.24|30683.24|0
1607939940000|2020-12-14 09:59:00|30687.54|30687.54|30685.76|30685.76|30687.54|30687.54|30685.76|30685.76|0
1607939950000|2020-12-14 09:59:10|30681.46|30681.46|30694.38|30694.38|30694.38|30694.38|30681.46|30681.46|0
1607939970000|2020-12-14 09:59:30|30685.76|30685.76|30685.76|30685.76|30685.76|30685.76|30685.76|30685.76|0
1607940040000|2020-12-14 10:00:40|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|0
1607940080000|2020-12-14 10:01:20|30697.93|30697.93|30697.93|30697.93|30697.93|30697.93|30697.93|30697.93|0
1607940130000|2020-12-14 10:02:10|30694.38|30694.38|30690.07|30690.07|30694.38|30694.38|30690.07|30690.07|0
1607940210000|2020-12-14 10:03:30|30685.76|30685.76|30681.46|30681.46|30685.76|30685.76|30681.46|30681.46|0
1607940230000|2020-12-14 10:03:50|30677.15|30677.15|30677.15|30677.15|30677.15|30677.15|30677.15|30677.15|0
1607940250000|2020-12-14 10:04:10|30685.76|30685.76|30685.76|30685.76|30685.76|30685.76|30685.76|30685.76|0
1607940310000|2020-12-14 10:05:10|30690.07|30690.07|30690.07|30690.07|30690.07|30690.07|30690.07|30690.07|0
1607940330000|2020-12-14 10:05:30|30694.38|30694.38|30694.38|30694.38|30694.38|30694.38|30694.38|30694.38|0
1607940340000|2020-12-14 10:05:40|30690.07|30690.07|30690.07|30690.07|30690.07|30690.07|30685.76|30685.76|0
1607940490000|2020-12-14 10:08:10|30686.52|30686.52|30690.07|30690.07|30690.07|30690.07|30686.52|30686.52|0
1607940520000|2020-12-14 10:08:40|30693.63|30693.63|30693.63|30693.63|30693.63|30693.63|30693.63|30693.63|0
1607940540000|2020-12-14 10:09:00|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|0
1607940590000|2020-12-14 10:09:50|30685.01|30685.01|30689.32|30689.32|30689.32|30689.32|30685.01|30685.01|0
1607940650000|2020-12-14 10:10:50|30693.63|30693.63|30693.63|30693.63|30693.63|30693.63|30693.63|30693.63|0
1607940680000|2020-12-14 10:11:20|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|30689.32|0
1607940710000|2020-12-14 10:11:50|30683.99|30683.99|30686.79|30686.79|30691.1|30691.1|30683.99|30683.99|0
1607940800000|2020-12-14 10:13:20|30691.1|30691.1|30670.32|30670.32|30691.1|30691.1|30670.32|30670.32|0
1607940810000|2020-12-14 10:13:30|30674.62|30674.62|30670.32|30670.32|30674.62|30674.62|30670.32|30670.32|0
1607940840000|2020-12-14 10:14:00|30666.01|30666.01|30666.01|30666.01|30666.01|30666.01|30666.01|30666.01|0
1607940850000|2020-12-14 10:14:10|30661.7|30661.7|30661.7|30661.7|30661.7|30661.7|30661.7|30661.7|0
1607940860000|2020-12-14 10:14:20|30657.4|30657.4|30657.4|30657.4|30657.4|30657.4|30657.4|30657.4|0
1607940880000|2020-12-14 10:14:40|30653.09|30653.09|30644.48|30644.48|30653.09|30653.09|30644.48|30644.48|0
1607940890000|2020-12-14 10:14:50|30640.17|30640.17|30640.17|30640.17|30640.17|30640.17|30640.17|30640.17|0
1607940900000|2020-12-14 10:15:00|30635.87|30635.87|30648.79|30648.79|30648.79|30648.79|30635.87|30635.87|0
1607940920000|2020-12-14 10:15:20|30645.23|30645.23|30645.23|30645.23|30645.23|30645.23|30645.23|30645.23|0
1607940930000|2020-12-14 10:15:30|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|0
1607940950000|2020-12-14 10:15:50|30636.62|30636.62|30636.62|30636.62|30636.62|30636.62|30636.62|30636.62|0
1607940960000|2020-12-14 10:16:00|30633.06|30633.06|30631.29|30631.29|30633.06|30633.06|30631.29|30631.29|0
1607940990000|2020-12-14 10:16:30|30626.98|30626.98|30618.37|30618.37|30626.98|30626.98|30618.37|30618.37|0
1607941000000|2020-12-14 10:16:40|30614.06|30614.06|30622.67|30622.67|30622.67|30622.67|30614.06|30614.06|0
1607941050000|2020-12-14 10:17:30|30626.23|30626.23|30626.23|30626.23|30628.01|30628.01|30626.23|30626.23|0
1607941060000|2020-12-14 10:17:40|30624.45|30624.45|30626.23|30626.23|30626.23|30626.23|30624.45|30624.45|0
1607941080000|2020-12-14 10:18:00|30624.45|30624.45|30622.67|30622.67|30624.45|30624.45|30622.67|30622.67|0
1607941100000|2020-12-14 10:18:20|30618.37|30618.37|30618.37|30618.37|30618.37|30618.37|30618.37|30618.37|0
1607941210000|2020-12-14 10:20:10|30614.06|30614.06|30614.06|30614.06|30614.06|30614.06|30614.06|30614.06|0
1607941240000|2020-12-14 10:20:40|30612.28|30612.28|30612.28|30612.28|30612.28|30612.28|30612.28|30612.28|0
1607941250000|2020-12-14 10:20:50|30616.59|30616.59|30612.28|30612.28|30616.59|30616.59|30607.98|30607.98|0
1607941260000|2020-12-14 10:21:00|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|30607.98|30607.98|0
1607941270000|2020-12-14 10:21:10|30620.9|30620.9|30620.9|30620.9|30620.9|30620.9|30620.9|30620.9|0
1607941280000|2020-12-14 10:21:20|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|0
1607941290000|2020-12-14 10:21:30|30620.9|30620.9|30620.9|30620.9|30620.9|30620.9|30616.59|30616.59|0
1607941300000|2020-12-14 10:21:40|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|30616.59|0
1607941330000|2020-12-14 10:22:10|30613.03|30613.03|30608.73|30608.73|30613.03|30613.03|30608.73|30608.73|0
1607941380000|2020-12-14 10:23:00|30606.95|30606.95|30606.95|30606.95|30606.95|30606.95|30606.95|30606.95|0
1607941440000|2020-12-14 10:24:00|30610.51|30610.51|30614.81|30614.81|30614.81|30614.81|30610.51|30610.51|0
1607941450000|2020-12-14 10:24:10|30620.9|30620.9|30622.67|30622.67|30622.67|30622.67|30620.9|30620.9|0
1607941470000|2020-12-14 10:24:30|30626.98|30626.98|30618.37|30618.37|30626.98|30626.98|30614.06|30614.06|0
1607941510000|2020-12-14 10:25:10|30631.29|30631.29|30622.67|30622.67|30631.29|30631.29|30622.67|30622.67|0
1607941570000|2020-12-14 10:26:10|30626.23|30626.23|30630.53|30630.53|30630.53|30630.53|30626.23|30626.23|0
1607941580000|2020-12-14 10:26:20|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|0
1607941600000|2020-12-14 10:26:40|30621.92|30621.92|30621.92|30621.92|30621.92|30621.92|30621.92|30621.92|0
1607941620000|2020-12-14 10:27:00|30617.62|30617.62|30617.62|30617.62|30621.92|30621.92|30617.62|30617.62|0
1607941630000|2020-12-14 10:27:10|30621.92|30621.92|30621.92|30621.92|30621.92|30621.92|30621.92|30621.92|0
1607941650000|2020-12-14 10:27:30|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|0
1607941670000|2020-12-14 10:27:50|30628.01|30628.01|30636.62|30636.62|30636.62|30636.62|30628.01|30628.01|0
1607941700000|2020-12-14 10:28:20|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|0
1607941710000|2020-12-14 10:28:30|30642.7|30642.7|30642.7|30642.7|30642.7|30642.7|30642.7|30642.7|0
1607941720000|2020-12-14 10:28:40|30647.01|30647.01|30647.01|30647.01|30647.01|30647.01|30647.01|30647.01|0
1607941740000|2020-12-14 10:29:00|30638.4|30638.4|30638.4|30638.4|30638.4|30638.4|30638.4|30638.4|0
1607941750000|2020-12-14 10:29:10|30634.09|30634.09|30634.09|30634.09|30634.09|30634.09|30634.09|30634.09|0
1607941760000|2020-12-14 10:29:20|30629.78|30629.78|30634.09|30634.09|30634.09|30634.09|30629.78|30629.78|0
1607941800000|2020-12-14 10:30:00|30629.78|30629.78|30629.78|30629.78|30629.78|30629.78|30629.78|30629.78|0
1607941810000|2020-12-14 10:30:10|30634.09|30634.09|30629.78|30629.78|30634.09|30634.09|30629.78|30629.78|0
1607941830000|2020-12-14 10:30:30|30634.09|30634.09|30634.09|30634.09|30634.09|30634.09|30634.09|30634.09|0
1607941840000|2020-12-14 10:30:40|30638.4|30638.4|30638.4|30638.4|30638.4|30638.4|30638.4|30638.4|0
1607941850000|2020-12-14 10:30:50|30640.17|30640.17|30654.12|30654.12|30654.12|30654.12|30640.17|30640.17|0
1607941890000|2020-12-14 10:31:30|30658.42|30658.42|30658.42|30658.42|30658.42|30658.42|30658.42|30658.42|0
1607941900000|2020-12-14 10:31:40|30667.04|30667.04|30668.81|30668.81|30668.81|30668.81|30667.04|30667.04|0
1607941920000|2020-12-14 10:32:00|30670.59|30670.59|30672.37|30672.37|30674.15|30674.15|30670.59|30670.59|0
1607941930000|2020-12-14 10:32:10|30668.06|30668.06|30663.76|30663.76|30668.06|30668.06|30663.76|30663.76|0
1607941960000|2020-12-14 10:32:40|30668.06|30668.06|30668.06|30668.06|30668.06|30668.06|30668.06|30668.06|0
1607941980000|2020-12-14 10:33:00|30664.51|30664.51|30662.73|30662.73|30664.51|30664.51|30662.73|30662.73|0
1607942060000|2020-12-14 10:34:20|30659.18|30659.18|30659.18|30659.18|30659.18|30659.18|30659.18|30659.18|0
1607942070000|2020-12-14 10:34:30|30660.95|30660.95|30660.95|30660.95|30660.95|30660.95|30660.95|30660.95|0
1607942120000|2020-12-14 10:35:20|30648.03|30648.03|30643.73|30643.73|30648.03|30648.03|30643.73|30643.73|0
1607942130000|2020-12-14 10:35:30|30640.17|30640.17|30640.17|30640.17|30640.17|30640.17|30640.17|30640.17|0
1607942180000|2020-12-14 10:36:20|30644.48|30644.48|30644.48|30644.48|30644.48|30644.48|30644.48|30644.48|0
1607942200000|2020-12-14 10:36:40|30642.7|30642.7|30642.7|30642.7|30642.7|30642.7|30642.7|30642.7|0
1607942210000|2020-12-14 10:36:50|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|0
1607942360000|2020-12-14 10:39:20|30655.62|30655.62|30655.62|30655.62|30655.62|30655.62|30655.62|30655.62|0
1607942400000|2020-12-14 10:40:00|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|0
1607942450000|2020-12-14 10:40:50|30647.01|30647.01|30647.01|30647.01|30647.01|30647.01|30647.01|30647.01|0
1607942460000|2020-12-14 10:41:00|30645.23|30645.23|30640.92|30640.92|30645.23|30645.23|30640.92|30640.92|0
1607942480000|2020-12-14 10:41:20|30645.23|30645.23|30645.23|30645.23|30645.23|30645.23|30645.23|30645.23|0
1607942530000|2020-12-14 10:42:10|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|30651.31|0
1607942540000|2020-12-14 10:42:20|30655.62|30655.62|30655.62|30655.62|30655.62|30655.62|30655.62|30655.62|0
1607942560000|2020-12-14 10:42:40|30659.18|30659.18|30659.18|30659.18|30659.18|30659.18|30659.18|30659.18|0
1607942630000|2020-12-14 10:43:50|30663.48|30663.48|30663.48|30663.48|30663.48|30663.48|30663.48|30663.48|0
1607942650000|2020-12-14 10:44:10|30672.09|30672.09|30670.32|30670.32|30672.09|30672.09|30670.32|30670.32|0
1607942660000|2020-12-14 10:44:20|30661.7|30661.7|30661.7|30661.7|30661.7|30661.7|30661.7|30661.7|0
1607942700000|2020-12-14 10:45:00|30657.4|30657.4|30653.09|30653.09|30657.4|30657.4|30653.09|30653.09|0
1607942720000|2020-12-14 10:45:20|30644.48|30644.48|30631.56|30631.56|30644.48|30644.48|30631.56|30631.56|0
1607942760000|2020-12-14 10:46:00|30627.25|30627.25|30627.25|30627.25|30627.25|30627.25|30627.25|30627.25|0
1607942770000|2020-12-14 10:46:10|30631.56|30631.56|30627.25|30627.25|30631.56|30631.56|30627.25|30627.25|0
1607942780000|2020-12-14 10:46:20|30622.95|30622.95|30614.33|30614.33|30622.95|30622.95|30614.33|30614.33|0
1607942790000|2020-12-14 10:46:30|30610.03|30610.03|30610.03|30610.03|30610.03|30610.03|30610.03|30610.03|0
1607942810000|2020-12-14 10:46:50|30604.7|30604.7|30604.7|30604.7|30604.7|30604.7|30604.7|30604.7|0
1607942820000|2020-12-14 10:47:00|30600.39|30600.39|30600.39|30600.39|30600.39|30600.39|30600.39|30600.39|0
1607942840000|2020-12-14 10:47:20|30596.08|30596.08|30600.39|30600.39|30600.39|30600.39|30596.08|30596.08|0
1607942860000|2020-12-14 10:47:40|30591.78|30591.78|30591.78|30591.78|30591.78|30591.78|30591.78|30591.78|0
1607942900000|2020-12-14 10:48:20|30596.08|30596.08|30596.08|30596.08|30596.08|30596.08|30596.08|30596.08|0
1607942970000|2020-12-14 10:49:30|30587.47|30587.47|30591.78|30591.78|30591.78|30591.78|30587.47|30587.47|0
1607943050000|2020-12-14 10:50:50|30587.47|30587.47|30587.47|30587.47|30587.47|30587.47|30587.47|30587.47|0
1607943090000|2020-12-14 10:51:30|30583.16|30583.16|30583.16|30583.16|30583.16|30583.16|30583.16|30583.16|0
1607943100000|2020-12-14 10:51:40|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|0
1607943110000|2020-12-14 10:51:50|30573.53|30573.53|30569.22|30569.22|30573.53|30573.53|30569.22|30569.22|0
1607943120000|2020-12-14 10:52:00|30564.91|30564.91|30558.83|30558.83|30564.91|30564.91|30558.83|30558.83|0
1607943130000|2020-12-14 10:52:10|30557.05|30557.05|30557.05|30557.05|30557.05|30557.05|30557.05|30557.05|0
1607943140000|2020-12-14 10:52:20|30561.36|30561.36|30561.36|30561.36|30561.36|30561.36|30561.36|30561.36|0
1607943170000|2020-12-14 10:52:50|30564.91|30564.91|30556.3|30556.3|30564.91|30564.91|30556.3|30556.3|0
1607943180000|2020-12-14 10:53:00|30560.61|30560.61|30547.69|30547.69|30560.61|30560.61|30547.69|30547.69|0
1607943200000|2020-12-14 10:53:20|30551.99|30551.99|30547.69|30547.69|30551.99|30551.99|30547.69|30547.69|0
1607943210000|2020-12-14 10:53:30|30543.38|30543.38|30543.38|30543.38|30543.38|30543.38|30543.38|30543.38|0
1607943240000|2020-12-14 10:54:00|30539.08|30539.08|30539.08|30539.08|30539.08|30539.08|30539.08|30539.08|0
1607943270000|2020-12-14 10:54:30|30542.63|30542.63|30542.63|30542.63|30542.63|30542.63|30542.63|30542.63|0
1607943290000|2020-12-14 10:54:50|30540.85|30540.85|30540.85|30540.85|30540.85|30540.85|30540.85|30540.85|0
1607943310000|2020-12-14 10:55:10|30532.24|30532.24|30532.24|30532.24|30532.24|30532.24|30532.24|30532.24|0
1607943340000|2020-12-14 10:55:40|30523.63|30523.63|30523.63|30523.63|30523.63|30523.63|30523.63|30523.63|0
1607943350000|2020-12-14 10:55:50|30519.32|30519.32|30519.32|30519.32|30519.32|30519.32|30519.32|30519.32|0
1607943370000|2020-12-14 10:56:10|30523.63|30523.63|30523.63|30523.63|30523.63|30523.63|30523.63|30523.63|0
1607943380000|2020-12-14 10:56:20|30527.93|30527.93|30523.63|30523.63|30527.93|30527.93|30523.63|30523.63|0
1607943410000|2020-12-14 10:56:50|30532.24|30532.24|30549.47|30549.47|30549.47|30549.47|30523.63|30523.63|0
1607943420000|2020-12-14 10:57:00|30558.08|30558.08|30553.77|30553.77|30558.08|30558.08|30553.77|30553.77|0
1607943440000|2020-12-14 10:57:20|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|0
1607943490000|2020-12-14 10:58:10|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|0
1607943500000|2020-12-14 10:58:20|30546.66|30546.66|30546.66|30546.66|30546.66|30546.66|30546.66|30546.66|0
1607943520000|2020-12-14 10:58:40|30548.44|30548.44|30548.44|30548.44|30548.44|30548.44|30548.44|30548.44|0
1607943550000|2020-12-14 10:59:10|30550.22|30550.22|30550.22|30550.22|30550.22|30550.22|30550.22|30550.22|0
1607943580000|2020-12-14 10:59:40|30545.91|30545.91|30548.44|30548.44|30548.44|30548.44|30544.13|30544.13|0
1607943640000|2020-12-14 11:00:40|30539.83|30539.83|30531.97|30531.97|30539.83|30539.83|30531.97|30531.97|0
1607943650000|2020-12-14 11:00:50|30535.52|30535.52|30535.52|30535.52|30535.52|30535.52|30529.44|30529.44|0
1607943760000|2020-12-14 11:02:40|30544.13|30544.13|30539.83|30539.83|30544.13|30544.13|30539.83|30539.83|0
1607943780000|2020-12-14 11:03:00|30544.13|30544.13|30544.13|30544.13|30544.13|30544.13|30544.13|30544.13|0
1607943800000|2020-12-14 11:03:20|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|0
1607943810000|2020-12-14 11:03:30|30556.3|30556.3|30562.38|30562.38|30562.38|30562.38|30556.3|30556.3|0
1607943820000|2020-12-14 11:03:40|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|0
1607943840000|2020-12-14 11:04:00|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|0
1607943850000|2020-12-14 11:04:10|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|0
1607943880000|2020-12-14 11:04:40|30545.16|30545.16|30549.47|30549.47|30549.47|30549.47|30545.16|30545.16|0
1607943890000|2020-12-14 11:04:50|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|0
1607943970000|2020-12-14 11:06:10|30549.47|30549.47|30545.16|30545.16|30549.47|30549.47|30545.16|30545.16|0
1607943980000|2020-12-14 11:06:20|30543.38|30543.38|30543.38|30543.38|30543.38|30543.38|30543.38|30543.38|0
1607944010000|2020-12-14 11:06:50|30541.6|30541.6|30541.6|30541.6|30541.6|30541.6|30541.6|30541.6|0
1607944020000|2020-12-14 11:07:00|30550.22|30550.22|30563.14|30563.14|30563.14|30563.14|30550.22|30550.22|0
1607944030000|2020-12-14 11:07:10|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|0
1607944040000|2020-12-14 11:07:20|30590.75|30590.75|30590.75|30590.75|30590.75|30590.75|30590.75|30590.75|0
1607944050000|2020-12-14 11:07:30|30586.44|30586.44|30586.44|30586.44|30586.44|30586.44|30586.44|30586.44|0
1607944060000|2020-12-14 11:07:40|30590.75|30590.75|30577.83|30577.83|30590.75|30590.75|30577.83|30577.83|0
1607944080000|2020-12-14 11:08:00|30573.53|30573.53|30564.91|30564.91|30573.53|30573.53|30564.91|30564.91|0
1607944090000|2020-12-14 11:08:10|30569.22|30569.22|30577.83|30577.83|30577.83|30577.83|30569.22|30569.22|0
1607944130000|2020-12-14 11:08:50|30573.53|30573.53|30573.53|30573.53|30573.53|30573.53|30573.53|30573.53|0
1607944140000|2020-12-14 11:09:00|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|0
1607944230000|2020-12-14 11:10:30|30577.83|30577.83|30586.44|30586.44|30586.44|30586.44|30573.53|30573.53|0
1607944250000|2020-12-14 11:10:50|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|0
1607944330000|2020-12-14 11:12:10|30573.53|30573.53|30569.22|30569.22|30573.53|30573.53|30569.22|30569.22|0
1607944340000|2020-12-14 11:12:20|30571|30571|30569.22|30569.22|30571|30571|30569.22|30569.22|0
1607944350000|2020-12-14 11:12:30|30582.14|30582.14|30577.83|30577.83|30590.75|30590.75|30577.83|30577.83|0
1607944360000|2020-12-14 11:12:40|30582.14|30582.14|30595.06|30595.06|30599.36|30599.36|30582.14|30582.14|0
1607944380000|2020-12-14 11:13:00|30603.67|30603.67|30624.45|30624.45|30624.45|30624.45|30602.92|30602.92|0
1607944390000|2020-12-14 11:13:10|30615.84|30615.84|30620.14|30620.14|30620.14|30620.14|30615.84|30615.84|0
1607944400000|2020-12-14 11:13:20|30615.84|30615.84|30615.84|30615.84|30615.84|30615.84|30615.84|30615.84|0
1607944410000|2020-12-14 11:13:30|30607.22|30607.22|30607.22|30607.22|30611.53|30611.53|30607.22|30607.22|0
1607944420000|2020-12-14 11:13:40|30602.92|30602.92|30598.61|30598.61|30602.92|30602.92|30598.61|30598.61|0
1607944430000|2020-12-14 11:13:50|30602.92|30602.92|30611.53|30611.53|30611.53|30611.53|30602.92|30602.92|0
1607944440000|2020-12-14 11:14:00|30598.61|30598.61|30594.31|30594.31|30598.61|30598.61|30594.31|30594.31|0
1607944450000|2020-12-14 11:14:10|30590|30590|30594.31|30594.31|30594.31|30594.31|30590|30590|0
1607944470000|2020-12-14 11:14:30|30581.39|30581.39|30568.47|30568.47|30581.39|30581.39|30568.47|30568.47|0
1607944490000|2020-12-14 11:14:50|30559.86|30559.86|30568.47|30568.47|30568.47|30568.47|30559.86|30559.86|0
1607944500000|2020-12-14 11:15:00|30572.77|30572.77|30559.86|30559.86|30585.69|30585.69|30559.86|30559.86|0
1607944510000|2020-12-14 11:15:10|30564.16|30564.16|30581.39|30581.39|30581.39|30581.39|30564.16|30564.16|0
1607944520000|2020-12-14 11:15:20|30568.47|30568.47|30568.47|30568.47|30568.47|30568.47|30568.47|30568.47|0
1607944540000|2020-12-14 11:15:40|30572.77|30572.77|30581.39|30581.39|30581.39|30581.39|30572.77|30572.77|0
1607944550000|2020-12-14 11:15:50|30577.08|30577.08|30581.39|30581.39|30581.39|30581.39|30577.08|30577.08|0
1607944570000|2020-12-14 11:16:10|30572.77|30572.77|30564.16|30564.16|30572.77|30572.77|30564.16|30564.16|0
1607944590000|2020-12-14 11:16:30|30559.86|30559.86|30545.91|30545.91|30568.47|30568.47|30545.91|30545.91|0
1607944600000|2020-12-14 11:16:40|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|30549.47|0
1607944610000|2020-12-14 11:16:50|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|0
1607944620000|2020-12-14 11:17:00|30558.08|30558.08|30558.08|30558.08|30558.08|30558.08|30558.08|30558.08|0
1607944630000|2020-12-14 11:17:10|30549.47|30549.47|30540.85|30540.85|30549.47|30549.47|30540.85|30540.85|0
1607944680000|2020-12-14 11:18:00|30536.55|30536.55|30540.85|30540.85|30549.47|30549.47|30536.55|30536.55|0
1607944700000|2020-12-14 11:18:20|30536.55|30536.55|30540.85|30540.85|30540.85|30540.85|30532.24|30532.24|0
1607944750000|2020-12-14 11:19:10|30537.3|30537.3|30537.3|30537.3|30537.3|30537.3|30537.3|30537.3|0
1607944780000|2020-12-14 11:19:40|30550.22|30550.22|30550.22|30550.22|30550.22|30550.22|30550.22|30550.22|0
1607944820000|2020-12-14 11:20:20|30548.44|30548.44|30548.44|30548.44|30548.44|30548.44|30548.44|30548.44|0
1607944840000|2020-12-14 11:20:40|30561.36|30561.36|30557.05|30557.05|30561.36|30561.36|30557.05|30557.05|0
1607944870000|2020-12-14 11:21:10|30552.75|30552.75|30552.75|30552.75|30552.75|30552.75|30552.75|30552.75|0
1607944900000|2020-12-14 11:21:40|30548.44|30548.44|30539.83|30539.83|30548.44|30548.44|30539.83|30539.83|0
1607944910000|2020-12-14 11:21:50|30536.27|30536.27|30540.58|30540.58|30540.58|30540.58|30536.27|30536.27|0
1607944920000|2020-12-14 11:22:00|30538.8|30538.8|30530.19|30530.19|30538.8|30538.8|30530.19|30530.19|0
1607944930000|2020-12-14 11:22:10|30534.49|30534.49|30543.11|30543.11|30543.11|30543.11|30534.49|30534.49|0
1607944970000|2020-12-14 11:22:50|30544.88|30544.88|30544.88|30544.88|30544.88|30544.88|30544.88|30544.88|0
1607944990000|2020-12-14 11:23:10|30541.33|30541.33|30541.33|30541.33|30541.33|30541.33|30541.33|30541.33|0
1607945010000|2020-12-14 11:23:30|30543.11|30543.11|30546.66|30546.66|30546.66|30546.66|30543.11|30543.11|0
1607945020000|2020-12-14 11:23:40|30542.36|30542.36|30542.36|30542.36|30542.36|30542.36|30542.36|30542.36|0
1607945030000|2020-12-14 11:23:50|30538.05|30538.05|30538.05|30538.05|30538.05|30538.05|30538.05|30538.05|0
1607945040000|2020-12-14 11:24:00|30542.36|30542.36|30542.36|30542.36|30542.36|30542.36|30542.36|30542.36|0
1607945050000|2020-12-14 11:24:10|30546.66|30546.66|30546.66|30546.66|30550.97|30550.97|30546.66|30546.66|0
1607945060000|2020-12-14 11:24:20|30550.97|30550.97|30558.83|30558.83|30558.83|30558.83|30550.97|30550.97|0
1607945080000|2020-12-14 11:24:40|30560.61|30560.61|30560.61|30560.61|30560.61|30560.61|30560.61|30560.61|0
1607945100000|2020-12-14 11:25:00|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|30551.99|0
1607945190000|2020-12-14 11:26:30|30560.61|30560.61|30564.91|30564.91|30564.91|30564.91|30560.61|30560.61|0
1607945210000|2020-12-14 11:26:50|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|0
1607945230000|2020-12-14 11:27:10|30563.14|30563.14|30563.14|30563.14|30563.14|30563.14|30563.14|30563.14|0
1607945370000|2020-12-14 11:29:30|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|0
1607945390000|2020-12-14 11:29:50|30573.53|30573.53|30569.22|30569.22|30573.53|30573.53|30569.22|30569.22|0
1607945400000|2020-12-14 11:30:00|30573.53|30573.53|30569.22|30569.22|30573.53|30573.53|30569.22|30569.22|0
1607945410000|2020-12-14 11:30:10|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|30564.91|0
1607945420000|2020-12-14 11:30:20|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|30569.22|0
1607945430000|2020-12-14 11:30:30|30573.53|30573.53|30573.53|30573.53|30573.53|30573.53|30573.53|30573.53|0
1607945450000|2020-12-14 11:30:50|30575.3|30575.3|30573.53|30573.53|30575.3|30575.3|30573.53|30573.53|0
1607945460000|2020-12-14 11:31:00|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|0
1607945480000|2020-12-14 11:31:20|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|0
1607945500000|2020-12-14 11:31:40|30590.75|30590.75|30586.44|30586.44|30595.06|30595.06|30586.44|30586.44|0
1607945510000|2020-12-14 11:31:50|30577.83|30577.83|30586.44|30586.44|30586.44|30586.44|30577.83|30577.83|0
1607945530000|2020-12-14 11:32:10|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|0
1607945570000|2020-12-14 11:32:50|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|0
1607945590000|2020-12-14 11:33:10|30577.83|30577.83|30573.53|30573.53|30577.83|30577.83|30573.53|30573.53|0
1607945600000|2020-12-14 11:33:20|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|30582.14|0
1607945620000|2020-12-14 11:33:40|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|30577.83|0
1607945630000|2020-12-14 11:33:50|30573.53|30573.53|30569.22|30569.22|30573.53|30573.53|30569.22|30569.22|0
1607945650000|2020-12-14 11:34:10|30564.91|30564.91|30563.14|30563.14|30564.91|30564.91|30563.14|30563.14|0
1607945700000|2020-12-14 11:35:00|30571.75|30571.75|30571.75|30571.75|30571.75|30571.75|30571.75|30571.75|0
1607945710000|2020-12-14 11:35:10|30567.44|30567.44|30567.44|30567.44|30567.44|30567.44|30567.44|30567.44|0
1607945720000|2020-12-14 11:35:20|30571.75|30571.75|30571.75|30571.75|30571.75|30571.75|30571.75|30571.75|0
1607945770000|2020-12-14 11:36:10|30563.14|30563.14|30563.14|30563.14|30563.14|30563.14|30563.14|30563.14|0
1607945780000|2020-12-14 11:36:20|30558.83|30558.83|30550.22|30550.22|30558.83|30558.83|30550.22|30550.22|0
1607945800000|2020-12-14 11:36:40|30554.52|30554.52|30558.83|30558.83|30558.83|30558.83|30554.52|30554.52|0
1607945820000|2020-12-14 11:37:00|30555.27|30555.27|30555.27|30555.27|30555.27|30555.27|30555.27|30555.27|0
1607945840000|2020-12-14 11:37:20|30546.66|30546.66|30546.66|30546.66|30546.66|30546.66|30546.66|30546.66|0
1607945850000|2020-12-14 11:37:30|30542.36|30542.36|30559.58|30559.58|30559.58|30559.58|30542.36|30542.36|0
1607945930000|2020-12-14 11:38:50|30569.97|30569.97|30574.28|30574.28|30574.28|30574.28|30569.97|30569.97|0
1607945940000|2020-12-14 11:39:00|30565.66|30565.66|30565.66|30565.66|30565.66|30565.66|30565.66|30565.66|0
1607945950000|2020-12-14 11:39:10|30562.11|30562.11|30563.89|30563.89|30563.89|30563.89|30562.11|30562.11|0
1607945990000|2020-12-14 11:39:50|30568.19|30568.19|30568.19|30568.19|30568.19|30568.19|30568.19|30568.19|0
1607946050000|2020-12-14 11:40:50|30563.89|30563.89|30563.89|30563.89|30563.89|30563.89|30563.89|30563.89|0
1607946130000|2020-12-14 11:42:10|30572.5|30572.5|30572.5|30572.5|30572.5|30572.5|30572.5|30572.5|0
1607946150000|2020-12-14 11:42:30|30576.81|30576.81|30578.58|30578.58|30578.58|30578.58|30576.81|30576.81|0
1607946160000|2020-12-14 11:42:40|30582.89|30582.89|30582.89|30582.89|30582.89|30582.89|30582.89|30582.89|0
1607946180000|2020-12-14 11:43:00|30584.67|30584.67|30584.67|30584.67|30584.67|30584.67|30584.67|30584.67|0
1607946200000|2020-12-14 11:43:20|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|0
1607946210000|2020-12-14 11:43:30|30614.81|30614.81|30610.51|30610.51|30614.81|30614.81|30610.51|30610.51|0
1607946220000|2020-12-14 11:43:40|30606.2|30606.2|30601.89|30601.89|30606.2|30606.2|30601.89|30601.89|0
1607946230000|2020-12-14 11:43:50|30597.59|30597.59|30593.28|30593.28|30597.59|30597.59|30593.28|30593.28|0
1607946280000|2020-12-14 11:44:40|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|0
1607946310000|2020-12-14 11:45:10|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|0
1607946440000|2020-12-14 11:47:20|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|0
1607946450000|2020-12-14 11:47:30|30606.2|30606.2|30610.51|30610.51|30610.51|30610.51|30606.2|30606.2|0
1607946460000|2020-12-14 11:47:40|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|0
1607946500000|2020-12-14 11:48:20|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|0
1607946530000|2020-12-14 11:48:50|30603.67|30603.67|30612.28|30612.28|30612.28|30612.28|30603.67|30603.67|0
1607946560000|2020-12-14 11:49:20|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|30610.51|0
1607946610000|2020-12-14 11:50:10|30606.2|30606.2|30604.42|30604.42|30606.2|30606.2|30600.12|30600.12|0
1607946620000|2020-12-14 11:50:20|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|0
1607946630000|2020-12-14 11:50:30|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|0
1607946640000|2020-12-14 11:50:40|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|0
1607946650000|2020-12-14 11:50:50|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|0
1607946660000|2020-12-14 11:51:00|30595.81|30595.81|30582.89|30582.89|30595.81|30595.81|30582.89|30582.89|0
1607946680000|2020-12-14 11:51:20|30578.58|30578.58|30587.2|30587.2|30587.2|30587.2|30578.58|30578.58|0
1607946730000|2020-12-14 11:52:10|30585.42|30585.42|30585.42|30585.42|30585.42|30585.42|30585.42|30585.42|0
1607946780000|2020-12-14 11:53:00|30587.2|30587.2|30600.12|30600.12|30600.12|30600.12|30587.2|30587.2|0
1607946790000|2020-12-14 11:53:10|30604.42|30604.42|30604.42|30604.42|30604.42|30604.42|30604.42|30604.42|0
1607946820000|2020-12-14 11:53:40|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|0
1607946850000|2020-12-14 11:54:10|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|0
1607946860000|2020-12-14 11:54:20|30595.81|30595.81|30591.5|30591.5|30595.81|30595.81|30591.5|30591.5|0
1607946890000|2020-12-14 11:54:50|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30591.5|30591.5|0
1607946920000|2020-12-14 11:55:20|30591.5|30591.5|30591.5|30591.5|30591.5|30591.5|30591.5|30591.5|0
1607946970000|2020-12-14 11:56:10|30595.81|30595.81|30591.5|30591.5|30595.81|30595.81|30591.5|30591.5|0
1607946980000|2020-12-14 11:56:20|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|0
1607947020000|2020-12-14 11:57:00|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|0
1607947040000|2020-12-14 11:57:20|30606.2|30606.2|30610.51|30610.51|30610.51|30610.51|30606.2|30606.2|0
1607947050000|2020-12-14 11:57:30|30614.81|30614.81|30606.2|30606.2|30614.81|30614.81|30606.2|30606.2|0
1607947060000|2020-12-14 11:57:40|30609.75|30609.75|30609.75|30609.75|30609.75|30609.75|30609.75|30609.75|0
1607947080000|2020-12-14 11:58:00|30614.06|30614.06|30614.06|30614.06|30614.06|30614.06|30614.06|30614.06|0
1607947100000|2020-12-14 11:58:20|30618.37|30618.37|30618.37|30618.37|30618.37|30618.37|30618.37|30618.37|0
1607947130000|2020-12-14 11:58:50|30622.67|30622.67|30622.67|30622.67|30622.67|30622.67|30622.67|30622.67|0
1607947140000|2020-12-14 11:59:00|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|0
1607947160000|2020-12-14 11:59:20|30630.53|30630.53|30632.31|30632.31|30632.31|30632.31|30630.53|30630.53|0
1607947170000|2020-12-14 11:59:30|30636.62|30636.62|30640.92|30640.92|30640.92|30640.92|30636.62|30636.62|0
1607947190000|2020-12-14 11:59:50|30653.84|30653.84|30653.84|30653.84|30653.84|30653.84|30653.84|30653.84|0
1607947200000|2020-12-14 12:00:00|30636.62|30636.62|30628.01|30628.01|30636.62|30636.62|30628.01|30628.01|0
1607947210000|2020-12-14 12:00:10|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|30626.23|0
1607947230000|2020-12-14 12:00:30|30617.62|30617.62|30598.61|30598.61|30617.62|30617.62|30598.61|30598.61|0
1607947240000|2020-12-14 12:00:40|30594.31|30594.31|30598.61|30598.61|30598.61|30598.61|30594.31|30594.31|0
1607947280000|2020-12-14 12:01:20|30594.31|30594.31|30590|30590|30594.31|30594.31|30590|30590|0
1607947290000|2020-12-14 12:01:30|30585.69|30585.69|30585.69|30585.69|30585.69|30585.69|30585.69|30585.69|0
1607947320000|2020-12-14 12:02:00|30590|30590|30585.69|30585.69|30590|30590|30585.69|30585.69|0
1607947340000|2020-12-14 12:02:20|30590|30590|30594.31|30594.31|30594.31|30594.31|30590|30590|0
1607947380000|2020-12-14 12:03:00|30592.53|30592.53|30590|30590|30592.53|30592.53|30586.44|30586.44|0
1607947390000|2020-12-14 12:03:10|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|0
1607947430000|2020-12-14 12:03:50|30592.53|30592.53|30583.92|30583.92|30592.53|30592.53|30583.92|30583.92|0
1607947440000|2020-12-14 12:04:00|30588.22|30588.22|30588.22|30588.22|30588.22|30588.22|30588.22|30588.22|0
1607947450000|2020-12-14 12:04:10|30592.53|30592.53|30588.22|30588.22|30592.53|30592.53|30588.22|30588.22|0
1607947590000|2020-12-14 12:06:30|30592.53|30592.53|30596.83|30596.83|30596.83|30596.83|30592.53|30592.53|0
1607947610000|2020-12-14 12:06:50|30601.14|30601.14|30601.14|30601.14|30601.14|30601.14|30601.14|30601.14|0
1607947620000|2020-12-14 12:07:00|30599.36|30599.36|30599.36|30599.36|30599.36|30599.36|30599.36|30599.36|0
1607947700000|2020-12-14 12:08:20|30612.28|30612.28|30612.28|30612.28|30612.28|30612.28|30612.28|30612.28|0
1607947730000|2020-12-14 12:08:50|30607.98|30607.98|30603.67|30603.67|30607.98|30607.98|30599.36|30599.36|0
1607947740000|2020-12-14 12:09:00|30607.98|30607.98|30607.98|30607.98|30607.98|30607.98|30607.98|30607.98|0
1607947750000|2020-12-14 12:09:10|30603.67|30603.67|30601.89|30601.89|30603.67|30603.67|30601.89|30601.89|0
1607947760000|2020-12-14 12:09:20|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|30600.12|0
1607947770000|2020-12-14 12:09:30|30598.34|30598.34|30589.73|30589.73|30598.34|30598.34|30589.73|30589.73|0
1607947810000|2020-12-14 12:10:10|30594.03|30594.03|30591.5|30591.5|30594.03|30594.03|30589.73|30589.73|0
1607947820000|2020-12-14 12:10:20|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|30595.81|0
1607947840000|2020-12-14 12:10:40|30597.59|30597.59|30601.89|30601.89|30606.2|30606.2|30597.59|30597.59|0
1607947860000|2020-12-14 12:11:00|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|0
1607947880000|2020-12-14 12:11:20|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|30601.89|0
1607947910000|2020-12-14 12:11:50|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|30606.2|0
1607947920000|2020-12-14 12:12:00|30601.89|30601.89|30595.81|30595.81|30601.89|30601.89|30595.81|30595.81|0
1607947940000|2020-12-14 12:12:20|30591.5|30591.5|30587.2|30587.2|30591.5|30591.5|30587.2|30587.2|0
1607947980000|2020-12-14 12:13:00|30591.5|30591.5|30591.5|30591.5|30591.5|30591.5|30591.5|30591.5|0
1607948000000|2020-12-14 12:13:20|30589.73|30589.73|30589.73|30589.73|30589.73|30589.73|30589.73|30589.73|0
1607948020000|2020-12-14 12:13:40|30585.42|30585.42|30581.11|30581.11|30585.42|30585.42|30581.11|30581.11|0
1607948050000|2020-12-14 12:14:10|30576.81|30576.81|30576.81|30576.81|30576.81|30576.81|30576.81|30576.81|0
1607948060000|2020-12-14 12:14:20|30572.5|30572.5|30570.72|30570.72|30572.5|30572.5|30570.72|30570.72|0
1607948090000|2020-12-14 12:14:50|30566.42|30566.42|30562.11|30562.11|30566.42|30566.42|30562.11|30562.11|0
1607948100000|2020-12-14 12:15:00|30566.42|30566.42|30562.11|30562.11|30566.42|30566.42|30562.11|30562.11|0
1607948160000|2020-12-14 12:16:00|30566.42|30566.42|30570.72|30570.72|30575.03|30575.03|30566.42|30566.42|0
1607948170000|2020-12-14 12:16:10|30566.42|30566.42|30566.42|30566.42|30566.42|30566.42|30566.42|30566.42|0
1607948200000|2020-12-14 12:16:40|30562.11|30562.11|30562.11|30562.11|30562.11|30562.11|30562.11|30562.11|0
1607948240000|2020-12-14 12:17:20|30557.8|30557.8|30557.8|30557.8|30557.8|30557.8|30557.8|30557.8|0
1607948270000|2020-12-14 12:17:50|30549.19|30549.19|30549.19|30549.19|30549.19|30549.19|30549.19|30549.19|0
1607948280000|2020-12-14 12:18:00|30553.5|30553.5|30553.5|30553.5|30553.5|30553.5|30553.5|30553.5|0
1607948310000|2020-12-14 12:18:30|30544.88|30544.88|30544.88|30544.88|30544.88|30544.88|30544.88|30544.88|0
1607948320000|2020-12-14 12:18:40|30540.58|30540.58|30536.27|30536.27|30540.58|30540.58|30536.27|30536.27|0
1607948330000|2020-12-14 12:18:50|30540.58|30540.58|30540.58|30540.58|30540.58|30540.58|30540.58|30540.58|0
1607948340000|2020-12-14 12:19:00|30538.8|30538.8|30537.02|30537.02|30538.8|30538.8|30537.02|30537.02|0
1607948360000|2020-12-14 12:19:20|30541.33|30541.33|30545.64|30545.64|30545.64|30545.64|30541.33|30541.33|0
1607948370000|2020-12-14 12:19:30|30543.86|30543.86|30542.08|30542.08|30543.86|30543.86|30542.08|30542.08|0
1607948400000|2020-12-14 12:20:00|30529.16|30529.16|30529.16|30529.16|30529.16|30529.16|30529.16|30529.16|0
1607948520000|2020-12-14 12:22:00|30533.47|30533.47|30533.47|30533.47|30533.47|30533.47|30533.47|30533.47|0
1607948530000|2020-12-14 12:22:10|30537.77|30537.77|30536|30536|30537.77|30537.77|30536|30536|0
1607948540000|2020-12-14 12:22:20|30531.69|30531.69|30531.69|30531.69|30531.69|30531.69|30531.69|30531.69|0
1607948550000|2020-12-14 12:22:30|30527.38|30527.38|30527.38|30527.38|30527.38|30527.38|30527.38|30527.38|0
1607948560000|2020-12-14 12:22:40|30523.08|30523.08|30514.47|30514.47|30523.08|30523.08|30514.47|30514.47|0
1607948570000|2020-12-14 12:22:50|30523.08|30523.08|30523.08|30523.08|30523.08|30523.08|30523.08|30523.08|0
1607948580000|2020-12-14 12:23:00|30518.77|30518.77|30516.99|30516.99|30518.77|30518.77|30514.47|30514.47|0
1607948610000|2020-12-14 12:23:30|30512.69|30512.69|30512.69|30512.69|30512.69|30512.69|30512.69|30512.69|0
1607948620000|2020-12-14 12:23:40|30516.99|30516.99|30510.91|30510.91|30516.99|30516.99|30510.91|30510.91|0
1607948650000|2020-12-14 12:24:10|30515.22|30515.22|30515.22|30515.22|30515.22|30515.22|30515.22|30515.22|0
1607948660000|2020-12-14 12:24:20|30516.99|30516.99|30516.99|30516.99|30516.99|30516.99|30516.99|30516.99|0
1607948670000|2020-12-14 12:24:30|30515.22|30515.22|30515.22|30515.22|30515.22|30515.22|30515.22|30515.22|0
1607948690000|2020-12-14 12:24:50|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|0
1607948710000|2020-12-14 12:25:10|30515.22|30515.22|30510.91|30510.91|30515.22|30515.22|30510.91|30510.91|0
1607948740000|2020-12-14 12:25:40|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|0
1607948750000|2020-12-14 12:25:50|30508.38|30508.38|30508.38|30508.38|30508.38|30508.38|30508.38|30508.38|0
1607948760000|2020-12-14 12:26:00|30510.16|30510.16|30505.85|30505.85|30510.16|30510.16|30505.85|30505.85|0
1607948770000|2020-12-14 12:26:10|30501.55|30501.55|30501.55|30501.55|30501.55|30501.55|30501.55|30501.55|0
1607948780000|2020-12-14 12:26:20|30497.24|30497.24|30489.38|30489.38|30497.24|30497.24|30489.38|30489.38|0
1607948800000|2020-12-14 12:26:40|30485.07|30485.07|30485.07|30485.07|30485.07|30485.07|30485.07|30485.07|0
1607948820000|2020-12-14 12:27:00|30493.69|30493.69|30493.69|30493.69|30493.69|30493.69|30493.69|30493.69|0
1607948850000|2020-12-14 12:27:30|30489.38|30489.38|30497.99|30497.99|30497.99|30497.99|30489.38|30489.38|0
1607948860000|2020-12-14 12:27:40|30493.69|30493.69|30489.38|30489.38|30502.3|30502.3|30489.38|30489.38|0
1607948870000|2020-12-14 12:27:50|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|0
1607948880000|2020-12-14 12:28:00|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|0
1607948920000|2020-12-14 12:28:40|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|0
1607948940000|2020-12-14 12:29:00|30497.99|30497.99|30497.99|30497.99|30497.99|30497.99|30497.99|30497.99|0
1607948950000|2020-12-14 12:29:10|30496.21|30496.21|30496.21|30496.21|30496.21|30496.21|30496.21|30496.21|0
1607948970000|2020-12-14 12:29:30|30500.52|30500.52|30500.52|30500.52|30500.52|30500.52|30500.52|30500.52|0
1607948980000|2020-12-14 12:29:40|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|0
1607949080000|2020-12-14 12:31:20|30497.99|30497.99|30502.3|30502.3|30502.3|30502.3|30497.99|30497.99|0
1607949090000|2020-12-14 12:31:30|30506.6|30506.6|30512.69|30512.69|30512.69|30512.69|30506.6|30506.6|0
1607949100000|2020-12-14 12:31:40|30499.77|30499.77|30499.77|30499.77|30499.77|30499.77|30495.46|30495.46|0
1607949140000|2020-12-14 12:32:20|30504.08|30504.08|30504.08|30504.08|30504.08|30504.08|30504.08|30504.08|0
1607949280000|2020-12-14 12:34:40|30508.38|30508.38|30504.08|30504.08|30508.38|30508.38|30504.08|30504.08|0
1607949300000|2020-12-14 12:35:00|30499.77|30499.77|30499.77|30499.77|30499.77|30499.77|30499.77|30499.77|0
1607949380000|2020-12-14 12:36:20|30496.21|30496.21|30496.21|30496.21|30496.21|30496.21|30496.21|30496.21|0
1607949390000|2020-12-14 12:36:30|30484.8|30484.8|30478.71|30478.71|30484.8|30484.8|30478.71|30478.71|0
1607949400000|2020-12-14 12:36:40|30480.49|30480.49|30484.05|30484.05|30484.05|30484.05|30480.49|30480.49|0
1607949440000|2020-12-14 12:37:20|30485.82|30485.82|30485.82|30485.82|30485.82|30485.82|30485.82|30485.82|0
1607949470000|2020-12-14 12:37:50|30481.52|30481.52|30481.52|30481.52|30481.52|30481.52|30481.52|30481.52|0
1607949530000|2020-12-14 12:38:50|30485.82|30485.82|30485.82|30485.82|30485.82|30485.82|30485.82|30485.82|0
1607949560000|2020-12-14 12:39:20|30487.6|30487.6|30491.91|30491.91|30491.91|30491.91|30487.6|30487.6|0
1607949570000|2020-12-14 12:39:30|30496.21|30496.21|30500.52|30500.52|30500.52|30500.52|30496.21|30496.21|0
1607949580000|2020-12-14 12:39:40|30496.21|30496.21|30500.52|30500.52|30500.52|30500.52|30496.21|30496.21|0
1607949630000|2020-12-14 12:40:30|30510.16|30510.16|30510.16|30510.16|30510.16|30510.16|30510.16|30510.16|0
1607949720000|2020-12-14 12:42:00|30518.77|30518.77|30514.47|30514.47|30518.77|30518.77|30514.47|30514.47|0
1607949730000|2020-12-14 12:42:10|30510.16|30510.16|30501.55|30501.55|30510.16|30510.16|30501.55|30501.55|0
1607949760000|2020-12-14 12:42:40|30514.47|30514.47|30514.47|30514.47|30514.47|30514.47|30514.47|30514.47|0
1607949770000|2020-12-14 12:42:50|30518.77|30518.77|30520.55|30520.55|30520.55|30520.55|30518.77|30518.77|0
1607949780000|2020-12-14 12:43:00|30516.24|30516.24|30516.24|30516.24|30516.24|30516.24|30516.24|30516.24|0
1607949840000|2020-12-14 12:44:00|30514.47|30514.47|30505.85|30505.85|30514.47|30514.47|30505.85|30505.85|0
1607949850000|2020-12-14 12:44:10|30504.08|30504.08|30502.3|30502.3|30504.08|30504.08|30502.3|30502.3|0
1607949880000|2020-12-14 12:44:40|30498.74|30498.74|30498.74|30498.74|30498.74|30498.74|30498.74|30498.74|0
1607949890000|2020-12-14 12:44:50|30494.44|30494.44|30492.66|30492.66|30494.44|30494.44|30492.66|30492.66|0
1607949910000|2020-12-14 12:45:10|30496.97|30496.97|30498.74|30498.74|30498.74|30498.74|30496.97|30496.97|0
1607949920000|2020-12-14 12:45:20|30503.05|30503.05|30506.6|30506.6|30506.6|30506.6|30503.05|30503.05|0
1607949990000|2020-12-14 12:46:30|30510.91|30510.91|30515.22|30515.22|30515.22|30515.22|30510.91|30510.91|0
1607950000000|2020-12-14 12:46:40|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|0
1607950010000|2020-12-14 12:46:50|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|0
1607950030000|2020-12-14 12:47:10|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|0
1607950050000|2020-12-14 12:47:30|30497.99|30497.99|30493.69|30493.69|30497.99|30497.99|30493.69|30493.69|0
1607950060000|2020-12-14 12:47:40|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|30502.3|0
1607950070000|2020-12-14 12:47:50|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|30506.6|0
1607950110000|2020-12-14 12:48:30|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|30510.91|0
1607950130000|2020-12-14 12:48:50|30503.8|30503.8|30495.19|30495.19|30503.8|30503.8|30495.19|30495.19|0
1607950190000|2020-12-14 12:49:50|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|0
1607950310000|2020-12-14 12:51:50|30491.63|30491.63|30489.86|30489.86|30491.63|30491.63|30489.86|30489.86|0
1607950340000|2020-12-14 12:52:20|30485.55|30485.55|30481.24|30481.24|30485.55|30485.55|30481.24|30481.24|0
1607950380000|2020-12-14 12:53:00|30472.63|30472.63|30472.63|30472.63|30472.63|30472.63|30472.63|30472.63|0
1607950390000|2020-12-14 12:53:10|30470.85|30470.85|30469.08|30469.08|30470.85|30470.85|30469.08|30469.08|0
1607950400000|2020-12-14 12:53:20|30473.38|30473.38|30473.38|30473.38|30473.38|30473.38|30473.38|30473.38|0
1607950450000|2020-12-14 12:54:10|30481.99|30481.99|30481.99|30481.99|30481.99|30481.99|30481.99|30481.99|0
1607950470000|2020-12-14 12:54:30|30469.08|30469.08|30464.77|30464.77|30469.08|30469.08|30460.46|30460.46|0
1607950480000|2020-12-14 12:54:40|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|0
1607950490000|2020-12-14 12:54:50|30462.24|30462.24|30464.02|30464.02|30464.02|30464.02|30462.24|30462.24|0
1607950530000|2020-12-14 12:55:30|30468.32|30468.32|30468.32|30468.32|30468.32|30468.32|30468.32|30468.32|0
1607950540000|2020-12-14 12:55:40|30470.1|30470.1|30480.49|30480.49|30480.49|30480.49|30470.1|30470.1|0
1607950600000|2020-12-14 12:56:40|30482.27|30482.27|30482.27|30482.27|30482.27|30482.27|30482.27|30482.27|0
1607950610000|2020-12-14 12:56:50|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|0
1607950620000|2020-12-14 12:57:00|30478.71|30478.71|30480.49|30480.49|30480.49|30480.49|30478.71|30478.71|0
1607950640000|2020-12-14 12:57:20|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|0
1607950720000|2020-12-14 12:58:40|30493.41|30493.41|30496.97|30496.97|30496.97|30496.97|30493.41|30493.41|0
1607950740000|2020-12-14 12:59:00|30488.35|30488.35|30488.35|30488.35|30488.35|30488.35|30488.35|30488.35|0
1607950760000|2020-12-14 12:59:20|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|0
1607950790000|2020-12-14 12:59:50|30488.35|30488.35|30492.66|30492.66|30492.66|30492.66|30488.35|30488.35|0
1607950810000|2020-12-14 13:00:10|30488.35|30488.35|30484.05|30484.05|30488.35|30488.35|30484.05|30484.05|0
1607950830000|2020-12-14 13:00:30|30488.35|30488.35|30492.66|30492.66|30492.66|30492.66|30488.35|30488.35|0
1607950840000|2020-12-14 13:00:40|30494.44|30494.44|30490.88|30490.88|30499.49|30499.49|30490.88|30490.88|0
1607950850000|2020-12-14 13:00:50|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|0
1607950900000|2020-12-14 13:01:40|30503.8|30503.8|30503.8|30503.8|30503.8|30503.8|30503.8|30503.8|0
1607950970000|2020-12-14 13:02:50|30499.49|30499.49|30493.41|30493.41|30499.49|30499.49|30493.41|30493.41|0
1607950980000|2020-12-14 13:03:00|30491.63|30491.63|30491.63|30491.63|30491.63|30491.63|30491.63|30491.63|0
1607951010000|2020-12-14 13:03:30|30483.02|30483.02|30483.02|30483.02|30483.02|30483.02|30483.02|30483.02|0
1607951020000|2020-12-14 13:03:40|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|0
1607951040000|2020-12-14 13:04:00|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|0
1607951070000|2020-12-14 13:04:30|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|0
1607951080000|2020-12-14 13:04:40|30466.55|30466.55|30470.85|30470.85|30470.85|30470.85|30466.55|30466.55|0
1607951100000|2020-12-14 13:05:00|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|0
1607951140000|2020-12-14 13:05:40|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|0
1607951220000|2020-12-14 13:07:00|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|0
1607951230000|2020-12-14 13:07:10|30469.08|30469.08|30471.6|30471.6|30471.6|30471.6|30467.3|30467.3|0
1607951310000|2020-12-14 13:08:30|30467.3|30467.3|30467.3|30467.3|30467.3|30467.3|30467.3|30467.3|0
1607951360000|2020-12-14 13:09:20|30471.6|30471.6|30471.6|30471.6|30471.6|30471.6|30471.6|30471.6|0
1607951380000|2020-12-14 13:09:40|30467.3|30467.3|30471.6|30471.6|30471.6|30471.6|30467.3|30467.3|0
1607951410000|2020-12-14 13:10:10|30467.3|30467.3|30467.3|30467.3|30467.3|30467.3|30467.3|30467.3|0
1607951470000|2020-12-14 13:11:10|30462.99|30462.99|30462.99|30462.99|30462.99|30462.99|30462.99|30462.99|0
1607951500000|2020-12-14 13:11:40|30458.69|30458.69|30458.69|30458.69|30462.99|30462.99|30458.69|30458.69|0
1607951520000|2020-12-14 13:12:00|30456.91|30456.91|30458.69|30458.69|30458.69|30458.69|30456.91|30456.91|0
1607951560000|2020-12-14 13:12:40|30454.38|30454.38|30454.38|30454.38|30454.38|30454.38|30454.38|30454.38|0
1607951570000|2020-12-14 13:12:50|30450.07|30450.07|30442.21|30442.21|30450.07|30450.07|30440.43|30440.43|0
1607951580000|2020-12-14 13:13:00|30445.77|30445.77|30447.54|30447.54|30447.54|30447.54|30445.77|30445.77|0
1607951590000|2020-12-14 13:13:10|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|0
1607951610000|2020-12-14 13:13:30|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|0
1607951620000|2020-12-14 13:13:40|30435.38|30435.38|30433.6|30433.6|30435.38|30435.38|30433.6|30433.6|0
1607951630000|2020-12-14 13:13:50|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|0
1607951650000|2020-12-14 13:14:10|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|0
1607951660000|2020-12-14 13:14:20|30424.99|30424.99|30427.51|30427.51|30427.51|30427.51|30423.21|30423.21|0
1607951670000|2020-12-14 13:14:30|30423.21|30423.21|30414.6|30414.6|30423.21|30423.21|30414.6|30414.6|0
1607951680000|2020-12-14 13:14:40|30423.21|30423.21|30426.76|30426.76|30426.76|30426.76|30423.21|30423.21|0
1607951690000|2020-12-14 13:14:50|30435.38|30435.38|30439.68|30439.68|30443.99|30443.99|30435.38|30435.38|0
1607951710000|2020-12-14 13:15:10|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|0
1607951720000|2020-12-14 13:15:20|30452.6|30452.6|30452.6|30452.6|30452.6|30452.6|30452.6|30452.6|0
1607951730000|2020-12-14 13:15:30|30448.3|30448.3|30448.3|30448.3|30448.3|30448.3|30448.3|30448.3|0
1607951760000|2020-12-14 13:16:00|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|30443.99|0
1607951780000|2020-12-14 13:16:20|30439.68|30439.68|30437.9|30437.9|30439.68|30439.68|30437.9|30437.9|0
1607951850000|2020-12-14 13:17:30|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|0
1607951860000|2020-12-14 13:17:40|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|0
1607951870000|2020-12-14 13:17:50|30437.15|30437.15|30437.15|30437.15|30437.15|30437.15|30437.15|30437.15|0
1607951880000|2020-12-14 13:18:00|30431.82|30431.82|30423.21|30423.21|30431.82|30431.82|30423.21|30423.21|0
1607951890000|2020-12-14 13:18:10|30412.82|30412.82|30421.43|30421.43|30421.43|30421.43|30412.82|30412.82|0
1607951950000|2020-12-14 13:19:10|30425.74|30425.74|30434.35|30434.35|30434.35|30434.35|30425.74|30425.74|0
1607951970000|2020-12-14 13:19:30|30436.13|30436.13|30436.13|30436.13|30436.13|30436.13|30436.13|30436.13|0
1607952020000|2020-12-14 13:20:20|30432.57|30432.57|30426.49|30426.49|30432.57|30432.57|30426.49|30426.49|0
1607952060000|2020-12-14 13:21:00|30435.1|30435.1|30435.1|30435.1|30435.1|30435.1|30435.1|30435.1|0
1607952070000|2020-12-14 13:21:10|30430.8|30430.8|30430.8|30430.8|30430.8|30430.8|30430.8|30430.8|0
1607952090000|2020-12-14 13:21:30|30435.1|30435.1|30444.74|30444.74|30444.74|30444.74|30435.1|30435.1|0
1607952230000|2020-12-14 13:23:50|30449.05|30449.05|30449.05|30449.05|30449.05|30449.05|30449.05|30449.05|0
1607952260000|2020-12-14 13:24:20|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|0
1607952280000|2020-12-14 13:24:40|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952330000|2020-12-14 13:25:30|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|0
1607952340000|2020-12-14 13:25:40|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952360000|2020-12-14 13:26:00|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|0
1607952410000|2020-12-14 13:26:50|30460.19|30460.19|30460.19|30460.19|30460.19|30460.19|30460.19|30460.19|0
1607952420000|2020-12-14 13:27:00|30466.27|30466.27|30466.27|30466.27|30466.27|30466.27|30466.27|30466.27|0
1607952430000|2020-12-14 13:27:10|30468.05|30468.05|30463.74|30463.74|30468.05|30468.05|30463.74|30463.74|0
1607952440000|2020-12-14 13:27:20|30459.44|30459.44|30459.44|30459.44|30459.44|30459.44|30459.44|30459.44|0
1607952450000|2020-12-14 13:27:30|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|0
1607952470000|2020-12-14 13:27:50|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|0
1607952480000|2020-12-14 13:28:00|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952490000|2020-12-14 13:28:10|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|0
1607952510000|2020-12-14 13:28:30|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952560000|2020-12-14 13:29:20|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|0
1607952570000|2020-12-14 13:29:30|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952610000|2020-12-14 13:30:10|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|0
1607952620000|2020-12-14 13:30:20|30463.74|30463.74|30459.44|30459.44|30463.74|30463.74|30459.44|30459.44|0
1607952630000|2020-12-14 13:30:30|30455.13|30455.13|30451.58|30451.58|30455.13|30455.13|30451.58|30451.58|0
1607952640000|2020-12-14 13:30:40|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|0
1607952660000|2020-12-14 13:31:00|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952680000|2020-12-14 13:31:20|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|0
1607952690000|2020-12-14 13:31:30|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1607952700000|2020-12-14 13:31:40|30455.88|30455.88|30460.19|30460.19|30460.19|30460.19|30455.88|30455.88|0
1607952750000|2020-12-14 13:32:30|30472.36|30472.36|30476.66|30476.66|30476.66|30476.66|30472.36|30472.36|0
1607952760000|2020-12-14 13:32:40|30480.22|30480.22|30480.22|30480.22|30480.22|30480.22|30480.22|30480.22|0
1607952790000|2020-12-14 13:33:10|30484.52|30484.52|30480.22|30480.22|30484.52|30484.52|30480.22|30480.22|0
1607952810000|2020-12-14 13:33:30|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|0
1607952920000|2020-12-14 13:35:20|30480.22|30480.22|30480.22|30480.22|30480.22|30480.22|30480.22|30480.22|0
1607952940000|2020-12-14 13:35:40|30478.44|30478.44|30494.91|30494.91|30494.91|30494.91|30478.44|30478.44|0
1607952960000|2020-12-14 13:36:00|30496.69|30496.69|30496.69|30496.69|30496.69|30496.69|30496.69|30496.69|0
1607953020000|2020-12-14 13:37:00|30501|30501|30505.3|30505.3|30505.3|30505.3|30501|30501|0
1607953030000|2020-12-14 13:37:10|30501|30501|30501|30501|30501|30501|30501|30501|0
1607953050000|2020-12-14 13:37:30|30496.69|30496.69|30496.69|30496.69|30496.69|30496.69|30496.69|30496.69|0
1607953080000|2020-12-14 13:38:00|30500.25|30500.25|30502.02|30502.02|30502.02|30502.02|30500.25|30500.25|0
1607953100000|2020-12-14 13:38:20|30506.33|30506.33|30493.41|30493.41|30506.33|30506.33|30493.41|30493.41|0
1607953120000|2020-12-14 13:38:40|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|0
1607953140000|2020-12-14 13:39:00|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|0
1607953150000|2020-12-14 13:39:10|30497.72|30497.72|30497.72|30497.72|30497.72|30497.72|30497.72|30497.72|0
1607953160000|2020-12-14 13:39:20|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|0
1607953170000|2020-12-14 13:39:30|30506.33|30506.33|30514.94|30514.94|30514.94|30514.94|30506.33|30506.33|0
1607953190000|2020-12-14 13:39:50|30519.25|30519.25|30521.03|30521.03|30521.03|30521.03|30519.25|30519.25|0
1607953210000|2020-12-14 13:40:10|30525.33|30525.33|30516.72|30516.72|30525.33|30525.33|30516.72|30516.72|0
1607953220000|2020-12-14 13:40:20|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|0
1607953270000|2020-12-14 13:41:10|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|0
1607953280000|2020-12-14 13:41:20|30508.11|30508.11|30508.11|30508.11|30508.11|30508.11|30508.11|30508.11|0
1607953290000|2020-12-14 13:41:30|30506.33|30506.33|30504.55|30504.55|30506.33|30506.33|30504.55|30504.55|0
1607953300000|2020-12-14 13:41:40|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|0
1607953310000|2020-12-14 13:41:50|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|0
1607953390000|2020-12-14 13:43:10|30497.72|30497.72|30497.72|30497.72|30497.72|30497.72|30497.72|30497.72|0
1607953420000|2020-12-14 13:43:40|30501.27|30501.27|30501.27|30501.27|30501.27|30501.27|30501.27|30501.27|0
1607953430000|2020-12-14 13:43:50|30496.97|30496.97|30496.97|30496.97|30496.97|30496.97|30496.97|30496.97|0
1607953440000|2020-12-14 13:44:00|30492.66|30492.66|30492.66|30492.66|30492.66|30492.66|30492.66|30492.66|0
1607953460000|2020-12-14 13:44:20|30487.33|30487.33|30490.88|30490.88|30490.88|30490.88|30487.33|30487.33|0
1607953600000|2020-12-14 13:46:40|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|0
1607953670000|2020-12-14 13:47:50|30490.88|30490.88|30490.88|30490.88|30490.88|30490.88|30490.88|30490.88|0
1607953710000|2020-12-14 13:48:30|30492.66|30492.66|30496.97|30496.97|30496.97|30496.97|30492.66|30492.66|0
1607953730000|2020-12-14 13:48:50|30505.58|30505.58|30505.58|30505.58|30505.58|30505.58|30505.58|30505.58|0
1607953790000|2020-12-14 13:49:50|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|0
1607953810000|2020-12-14 13:50:10|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|0
1607953860000|2020-12-14 13:51:00|30517.75|30517.75|30517.75|30517.75|30517.75|30517.75|30517.75|30517.75|0
1607953880000|2020-12-14 13:51:20|30515.97|30515.97|30514.19|30514.19|30515.97|30515.97|30514.19|30514.19|0
1607953910000|2020-12-14 13:51:50|30505.58|30505.58|30505.58|30505.58|30505.58|30505.58|30505.58|30505.58|0
1607953930000|2020-12-14 13:52:10|30501.27|30501.27|30505.58|30505.58|30505.58|30505.58|30501.27|30501.27|0
1607953960000|2020-12-14 13:52:40|30501.27|30501.27|30501.27|30501.27|30501.27|30501.27|30501.27|30501.27|0
1607953980000|2020-12-14 13:53:00|30496.97|30496.97|30496.97|30496.97|30496.97|30496.97|30496.97|30496.97|0
1607954070000|2020-12-14 13:54:30|30501.27|30501.27|30503.05|30503.05|30503.05|30503.05|30501.27|30501.27|0
1607954090000|2020-12-14 13:54:50|30507.36|30507.36|30505.58|30505.58|30507.36|30507.36|30505.58|30505.58|0
1607954110000|2020-12-14 13:55:10|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|0
1607954160000|2020-12-14 13:56:00|30508.11|30508.11|30508.11|30508.11|30508.11|30508.11|30508.11|30508.11|0
1607954200000|2020-12-14 13:56:40|30512.41|30512.41|30512.41|30512.41|30516.72|30516.72|30512.41|30512.41|0
1607954220000|2020-12-14 13:57:00|30515.97|30515.97|30520.27|30520.27|30520.27|30520.27|30515.97|30515.97|0
1607954300000|2020-12-14 13:58:20|30523.83|30523.83|30523.83|30523.83|30523.83|30523.83|30523.83|30523.83|0
1607954310000|2020-12-14 13:58:30|30528.14|30528.14|30528.14|30528.14|30528.14|30528.14|30528.14|30528.14|0
1607954330000|2020-12-14 13:58:50|30519.52|30519.52|30519.52|30519.52|30519.52|30519.52|30519.52|30519.52|0
1607954360000|2020-12-14 13:59:20|30515.22|30515.22|30510.91|30510.91|30515.22|30515.22|30510.91|30510.91|0
1607954380000|2020-12-14 13:59:40|30509.13|30509.13|30509.13|30509.13|30509.13|30509.13|30509.13|30509.13|0
1607954400000|2020-12-14 14:00:00|30513.44|30513.44|30513.44|30513.44|30513.44|30513.44|30513.44|30513.44|0
1607954410000|2020-12-14 14:00:10|30517.75|30517.75|30517.75|30517.75|30517.75|30517.75|30517.75|30517.75|0
1607954440000|2020-12-14 14:00:40|30515.97|30515.97|30515.97|30515.97|30515.97|30515.97|30515.97|30515.97|0
1607954450000|2020-12-14 14:00:50|30511.66|30511.66|30511.66|30511.66|30511.66|30511.66|30511.66|30511.66|0
1607954460000|2020-12-14 14:01:00|30509.88|30509.88|30505.58|30505.58|30509.88|30509.88|30505.58|30505.58|0
1607954490000|2020-12-14 14:01:30|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|0
1607954510000|2020-12-14 14:01:50|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|0
1607954540000|2020-12-14 14:02:20|30522.8|30522.8|30518.5|30518.5|30522.8|30522.8|30518.5|30518.5|0
1607954600000|2020-12-14 14:03:20|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|0
1607954660000|2020-12-14 14:04:20|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|30509.88|0
1607954680000|2020-12-14 14:04:40|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|0
1607954710000|2020-12-14 14:05:10|30518.5|30518.5|30509.88|30509.88|30518.5|30518.5|30509.88|30509.88|0
1607954720000|2020-12-14 14:05:20|30514.19|30514.19|30505.58|30505.58|30514.19|30514.19|30505.58|30505.58|0
1607954740000|2020-12-14 14:05:40|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|30514.19|0
1607954770000|2020-12-14 14:06:10|30515.97|30515.97|30515.97|30515.97|30515.97|30515.97|30515.97|30515.97|0
1607954790000|2020-12-14 14:06:30|30520.27|30520.27|30520.27|30520.27|30520.27|30520.27|30520.27|30520.27|0
1607954800000|2020-12-14 14:06:40|30524.58|30524.58|30534.97|30534.97|30534.97|30534.97|30524.58|30524.58|0
1607954820000|2020-12-14 14:07:00|30547.89|30547.89|30547.89|30547.89|30547.89|30547.89|30547.89|30547.89|0
1607954850000|2020-12-14 14:07:30|30556.5|30556.5|30556.5|30556.5|30556.5|30556.5|30547.89|30547.89|0
1607954930000|2020-12-14 14:08:50|30547.89|30547.89|30547.89|30547.89|30547.89|30547.89|30547.89|30547.89|0
1607954940000|2020-12-14 14:09:00|30546.11|30546.11|30537.5|30537.5|30546.11|30546.11|30537.5|30537.5|0
1607954960000|2020-12-14 14:09:20|30528.89|30528.89|30528.89|30528.89|30528.89|30528.89|30527.11|30527.11|0
1607954970000|2020-12-14 14:09:30|30525.33|30525.33|30525.33|30525.33|30525.33|30525.33|30525.33|30525.33|0
1607954980000|2020-12-14 14:09:40|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|0
1607955000000|2020-12-14 14:10:00|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|0
1607955010000|2020-12-14 14:10:10|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|30516.72|0
1607955020000|2020-12-14 14:10:20|30521.03|30521.03|30528.89|30528.89|30528.89|30528.89|30521.03|30521.03|0
1607955030000|2020-12-14 14:10:30|30533.19|30533.19|30533.19|30533.19|30533.19|30533.19|30533.19|30533.19|0
1607955040000|2020-12-14 14:10:40|30528.89|30528.89|30528.89|30528.89|30528.89|30528.89|30528.89|30528.89|0
1607955060000|2020-12-14 14:11:00|30524.58|30524.58|30524.58|30524.58|30524.58|30524.58|30524.58|30524.58|0
1607955100000|2020-12-14 14:11:40|30526.36|30526.36|30526.36|30526.36|30526.36|30526.36|30526.36|30526.36|0
1607955120000|2020-12-14 14:12:00|30530.66|30530.66|30530.66|30530.66|30530.66|30530.66|30530.66|30530.66|0
1607955210000|2020-12-14 14:13:30|30522.05|30522.05|30522.05|30522.05|30522.05|30522.05|30522.05|30522.05|0
1607955260000|2020-12-14 14:14:20|30520.27|30520.27|30520.27|30520.27|30520.27|30520.27|30520.27|30520.27|0
1607955280000|2020-12-14 14:14:40|30518.5|30518.5|30518.5|30518.5|30518.5|30518.5|30518.5|30518.5|0
1607955310000|2020-12-14 14:15:10|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|0
1607955320000|2020-12-14 14:15:20|30518.5|30518.5|30518.5|30518.5|30518.5|30518.5|30518.5|30518.5|0
1607955330000|2020-12-14 14:15:30|30514.19|30514.19|30508.11|30508.11|30514.19|30514.19|30508.11|30508.11|0
1607955340000|2020-12-14 14:15:40|30503.8|30503.8|30508.11|30508.11|30508.11|30508.11|30503.8|30503.8|0
1607955350000|2020-12-14 14:15:50|30512.41|30512.41|30495.19|30495.19|30512.41|30512.41|30495.19|30495.19|0
1607955360000|2020-12-14 14:16:00|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|0
1607955410000|2020-12-14 14:16:50|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|0
1607955430000|2020-12-14 14:17:10|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|0
1607955440000|2020-12-14 14:17:20|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|0
1607955450000|2020-12-14 14:17:30|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|0
1607955460000|2020-12-14 14:17:40|30503.8|30503.8|30503.8|30503.8|30503.8|30503.8|30503.8|30503.8|0
1607955470000|2020-12-14 14:17:50|30499.49|30499.49|30495.19|30495.19|30499.49|30499.49|30495.19|30495.19|0
1607955490000|2020-12-14 14:18:10|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|30499.49|0
1607955500000|2020-12-14 14:18:20|30503.8|30503.8|30505.58|30505.58|30505.58|30505.58|30503.8|30503.8|0
1607955580000|2020-12-14 14:19:40|30501.27|30501.27|30505.58|30505.58|30505.58|30505.58|30501.27|30501.27|0
1607955590000|2020-12-14 14:19:50|30501.27|30501.27|30488.35|30488.35|30501.27|30501.27|30488.35|30488.35|0
1607955600000|2020-12-14 14:20:00|30492.66|30492.66|30492.66|30492.66|30492.66|30492.66|30492.66|30492.66|0
1607955610000|2020-12-14 14:20:10|30496.97|30496.97|30501.27|30501.27|30501.27|30501.27|30496.97|30496.97|0
1607955630000|2020-12-14 14:20:30|30505.58|30505.58|30511.66|30511.66|30511.66|30511.66|30505.58|30505.58|0
1607955650000|2020-12-14 14:20:50|30507.36|30507.36|30496.97|30496.97|30507.36|30507.36|30496.97|30496.97|0
1607955670000|2020-12-14 14:21:10|30492.66|30492.66|30488.35|30488.35|30492.66|30492.66|30488.35|30488.35|0
1607955700000|2020-12-14 14:21:40|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|30484.05|0
1607955710000|2020-12-14 14:21:50|30488.35|30488.35|30473.66|30473.66|30488.35|30488.35|30473.66|30473.66|0
1607955720000|2020-12-14 14:22:00|30469.35|30469.35|30460.74|30460.74|30469.35|30469.35|30460.74|30460.74|0
1607955740000|2020-12-14 14:22:20|30458.96|30458.96|30458.96|30458.96|30463.27|30463.27|30458.96|30458.96|0
1607955750000|2020-12-14 14:22:30|30463.27|30463.27|30463.27|30463.27|30463.27|30463.27|30463.27|30463.27|0
1607955790000|2020-12-14 14:23:10|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|0
1607955820000|2020-12-14 14:23:40|30471.88|30471.88|30471.88|30471.88|30471.88|30471.88|30471.88|30471.88|0
1607955840000|2020-12-14 14:24:00|30467.57|30467.57|30465.8|30465.8|30467.57|30467.57|30465.8|30465.8|0
1607955850000|2020-12-14 14:24:10|30464.02|30464.02|30455.4|30455.4|30464.02|30464.02|30455.4|30455.4|0
1607955870000|2020-12-14 14:24:30|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|0
1607955890000|2020-12-14 14:24:50|30446.79|30446.79|30446.79|30446.79|30446.79|30446.79|30446.79|30446.79|0
1607955900000|2020-12-14 14:25:00|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|0
1607955910000|2020-12-14 14:25:10|30459.71|30459.71|30459.71|30459.71|30459.71|30459.71|30459.71|30459.71|0
1607955940000|2020-12-14 14:25:40|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|0
1607956010000|2020-12-14 14:26:50|30451.85|30451.85|30450.07|30450.07|30451.85|30451.85|30450.07|30450.07|0
1607956030000|2020-12-14 14:27:10|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|0
1607956040000|2020-12-14 14:27:20|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|30439.68|0
1607956080000|2020-12-14 14:28:00|30435.38|30435.38|30443.99|30443.99|30443.99|30443.99|30435.38|30435.38|0
1607956100000|2020-12-14 14:28:20|30439.68|30439.68|30431.07|30431.07|30439.68|30439.68|30431.07|30431.07|0
1607956110000|2020-12-14 14:28:30|30429.29|30429.29|30429.29|30429.29|30429.29|30429.29|30429.29|30429.29|0
1607956120000|2020-12-14 14:28:40|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|0
1607956140000|2020-12-14 14:29:00|30429.29|30429.29|30429.29|30429.29|30429.29|30429.29|30429.29|30429.29|0
1607956200000|2020-12-14 14:30:00|30433.6|30433.6|30442.21|30442.21|30442.21|30442.21|30433.6|30433.6|0
1607956210000|2020-12-14 14:30:10|30437.9|30437.9|30429.29|30429.29|30437.9|30437.9|30429.29|30429.29|0
1607956220000|2020-12-14 14:30:20|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|0
1607956230000|2020-12-14 14:30:30|30431.07|30431.07|30431.07|30431.07|30431.07|30431.07|30431.07|30431.07|0
1607956240000|2020-12-14 14:30:40|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|0
1607956250000|2020-12-14 14:30:50|30431.07|30431.07|30439.68|30439.68|30439.68|30439.68|30431.07|30431.07|0
1607956280000|2020-12-14 14:31:20|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|0
1607956300000|2020-12-14 14:31:40|30451.85|30451.85|30451.85|30451.85|30451.85|30451.85|30451.85|30451.85|0
1607956310000|2020-12-14 14:31:50|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|0
1607956320000|2020-12-14 14:32:00|30464.77|30464.77|30460.46|30460.46|30464.77|30464.77|30460.46|30460.46|0
1607956330000|2020-12-14 14:32:10|30456.16|30456.16|30460.46|30460.46|30460.46|30460.46|30456.16|30456.16|0
1607956340000|2020-12-14 14:32:20|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|0
1607956350000|2020-12-14 14:32:30|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|0
1607956370000|2020-12-14 14:32:50|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|30456.16|0
1607956390000|2020-12-14 14:33:10|30451.85|30451.85|30451.85|30451.85|30451.85|30451.85|30451.85|30451.85|0
1607956400000|2020-12-14 14:33:20|30450.07|30450.07|30450.07|30450.07|30450.07|30450.07|30450.07|30450.07|0
1607956410000|2020-12-14 14:33:30|30445.77|30445.77|30450.07|30450.07|30450.07|30450.07|30445.77|30445.77|0
1607956420000|2020-12-14 14:33:40|30445.77|30445.77|30445.77|30445.77|30445.77|30445.77|30441.46|30441.46|0
1607956440000|2020-12-14 14:34:00|30441.46|30441.46|30443.24|30443.24|30443.24|30443.24|30441.46|30441.46|0
1607956490000|2020-12-14 14:34:50|30441.46|30441.46|30443.24|30443.24|30443.24|30443.24|30441.46|30441.46|0
1607956500000|2020-12-14 14:35:00|30447.54|30447.54|30443.24|30443.24|30447.54|30447.54|30443.24|30443.24|0
1607956520000|2020-12-14 14:35:20|30438.93|30438.93|30430.32|30430.32|30438.93|30438.93|30430.32|30430.32|0
1607956550000|2020-12-14 14:35:50|30426.01|30426.01|30417.4|30417.4|30426.01|30426.01|30417.4|30417.4|0
1607956560000|2020-12-14 14:36:00|30408.79|30408.79|30408.79|30408.79|30417.4|30417.4|30408.79|30408.79|0
1607956570000|2020-12-14 14:36:10|30413.09|30413.09|30404.48|30404.48|30413.09|30413.09|30404.48|30404.48|0
1607956580000|2020-12-14 14:36:20|30413.09|30413.09|30413.09|30413.09|30417.4|30417.4|30413.09|30413.09|0
1607956590000|2020-12-14 14:36:30|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|0
1607956610000|2020-12-14 14:36:50|30412.34|30412.34|30412.34|30412.34|30412.34|30412.34|30412.34|30412.34|0
1607956620000|2020-12-14 14:37:00|30416.65|30416.65|30416.65|30416.65|30416.65|30416.65|30416.65|30416.65|0
1607956630000|2020-12-14 14:37:10|30408.04|30408.04|30398.4|30398.4|30408.04|30408.04|30398.4|30398.4|0
1607956650000|2020-12-14 14:37:30|30402.7|30402.7|30402.7|30402.7|30402.7|30402.7|30398.4|30398.4|0
1607956660000|2020-12-14 14:37:40|30408.79|30408.79|30413.09|30413.09|30413.09|30413.09|30408.79|30408.79|0
1607956670000|2020-12-14 14:37:50|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|0
1607956680000|2020-12-14 14:38:00|30413.09|30413.09|30413.09|30413.09|30413.09|30413.09|30413.09|30413.09|0
1607956690000|2020-12-14 14:38:10|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|30408.79|0
1607956700000|2020-12-14 14:38:20|30413.09|30413.09|30423.48|30423.48|30423.48|30423.48|30413.09|30413.09|0
1607956710000|2020-12-14 14:38:30|30427.79|30427.79|30432.1|30432.1|30432.1|30432.1|30427.79|30427.79|0
1607956720000|2020-12-14 14:38:40|30453.63|30453.63|30453.63|30453.63|30462.24|30462.24|30453.63|30453.63|0
1607956730000|2020-12-14 14:38:50|30457.93|30457.93|30445.01|30445.01|30457.93|30457.93|30445.01|30445.01|0
1607956740000|2020-12-14 14:39:00|30440.71|30440.71|30445.01|30445.01|30445.01|30445.01|30440.71|30440.71|0
1607956800000|2020-12-14 14:40:00|30449.32|30449.32|30449.32|30449.32|30453.63|30453.63|30449.32|30449.32|0
1607956830000|2020-12-14 14:40:30|30453.63|30453.63|30457.93|30457.93|30462.24|30462.24|30453.63|30453.63|0
1607956840000|2020-12-14 14:40:40|30453.63|30453.63|30451.85|30451.85|30453.63|30453.63|30451.85|30451.85|0
1607956850000|2020-12-14 14:40:50|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|0
1607956870000|2020-12-14 14:41:10|30447.54|30447.54|30447.54|30447.54|30447.54|30447.54|30447.54|30447.54|0
1607956880000|2020-12-14 14:41:20|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|0
1607956900000|2020-12-14 14:41:40|30438.93|30438.93|30438.93|30438.93|30438.93|30438.93|30434.62|30434.62|0
1607956910000|2020-12-14 14:41:50|30434.62|30434.62|30438.93|30438.93|30438.93|30438.93|30434.62|30434.62|0
1607956920000|2020-12-14 14:42:00|30434.62|30434.62|30417.4|30417.4|30434.62|30434.62|30417.4|30417.4|0
1607956940000|2020-12-14 14:42:20|30426.01|30426.01|30430.32|30430.32|30430.32|30430.32|30426.01|30426.01|0
1607956950000|2020-12-14 14:42:30|30426.01|30426.01|30421.71|30421.71|30426.01|30426.01|30417.4|30417.4|0
1607956960000|2020-12-14 14:42:40|30426.01|30426.01|30426.01|30426.01|30426.01|30426.01|30421.71|30421.71|0
1607956970000|2020-12-14 14:42:50|30436.4|30436.4|30432.1|30432.1|30436.4|30436.4|30432.1|30432.1|0
1607956980000|2020-12-14 14:43:00|30427.79|30427.79|30426.01|30426.01|30427.79|30427.79|30426.01|30426.01|0
1607956990000|2020-12-14 14:43:10|30421.71|30421.71|30438.93|30438.93|30438.93|30438.93|30421.71|30421.71|0
1607957000000|2020-12-14 14:43:20|30434.62|30434.62|30434.62|30434.62|30434.62|30434.62|30434.62|30434.62|0
1607957010000|2020-12-14 14:43:30|30438.93|30438.93|30438.93|30438.93|30438.93|30438.93|30438.93|30438.93|0
1607957020000|2020-12-14 14:43:40|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|30443.24|0
1607957030000|2020-12-14 14:43:50|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|30441.46|0
1607957040000|2020-12-14 14:44:00|30437.15|30437.15|30435.38|30435.38|30437.15|30437.15|30435.38|30435.38|0
1607957050000|2020-12-14 14:44:10|30426.76|30426.76|30426.76|30426.76|30431.07|30431.07|30426.76|30426.76|0
1607957070000|2020-12-14 14:44:30|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|30418.9|30418.9|0
1607957080000|2020-12-14 14:44:40|30418.9|30418.9|30420.68|30420.68|30420.68|30420.68|30418.9|30418.9|0
1607957090000|2020-12-14 14:44:50|30429.29|30429.29|30416.37|30416.37|30429.29|30429.29|30416.37|30416.37|0
1607957110000|2020-12-14 14:45:10|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|30420.68|0
1607957120000|2020-12-14 14:45:20|30412.07|30412.07|30420.68|30420.68|30420.68|30420.68|30412.07|30412.07|0
1607957160000|2020-12-14 14:46:00|30416.37|30416.37|30412.07|30412.07|30416.37|30416.37|30412.07|30412.07|0
1607957170000|2020-12-14 14:46:10|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|0
1607957190000|2020-12-14 14:46:30|30420.68|30420.68|30429.29|30429.29|30429.29|30429.29|30420.68|30420.68|0
1607957200000|2020-12-14 14:46:40|30424.99|30424.99|30420.68|30420.68|30424.99|30424.99|30420.68|30420.68|0
1607957210000|2020-12-14 14:46:50|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|0
1607957220000|2020-12-14 14:47:00|30414.6|30414.6|30414.6|30414.6|30414.6|30414.6|30414.6|30414.6|0
1607957240000|2020-12-14 14:47:20|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|0
1607957250000|2020-12-14 14:47:30|30412.07|30412.07|30412.07|30412.07|30412.07|30412.07|30412.07|30412.07|0
1607957260000|2020-12-14 14:47:40|30407.76|30407.76|30407.76|30407.76|30407.76|30407.76|30407.76|30407.76|0
1607957270000|2020-12-14 14:47:50|30399.15|30399.15|30400.93|30400.93|30400.93|30400.93|30399.15|30399.15|0
1607957280000|2020-12-14 14:48:00|30405.23|30405.23|30400.93|30400.93|30405.23|30405.23|30400.93|30400.93|0
1607957290000|2020-12-14 14:48:10|30418.15|30418.15|30400.93|30400.93|30435.38|30435.38|30400.93|30400.93|0
1607957300000|2020-12-14 14:48:20|30388.01|30388.01|30390.54|30390.54|30399.15|30399.15|30386.23|30386.23|0
1607957310000|2020-12-14 14:48:30|30394.84|30394.84|30386.23|30386.23|30394.84|30394.84|30386.23|30386.23|0
1607957320000|2020-12-14 14:48:40|30390.54|30390.54|30390.54|30390.54|30390.54|30390.54|30390.54|30390.54|0
1607957330000|2020-12-14 14:48:50|30394.84|30394.84|30381.92|30381.92|30394.84|30394.84|30381.92|30381.92|0
1607957340000|2020-12-14 14:49:00|30386.23|30386.23|30381.92|30381.92|30386.23|30386.23|30381.92|30381.92|0
1607957350000|2020-12-14 14:49:10|30386.23|30386.23|30386.23|30386.23|30386.23|30386.23|30386.23|30386.23|0
1607957360000|2020-12-14 14:49:20|30390.54|30390.54|30381.92|30381.92|30390.54|30390.54|30381.92|30381.92|0
1607957370000|2020-12-14 14:49:30|30373.31|30373.31|30377.62|30377.62|30377.62|30377.62|30373.31|30373.31|0
1607957380000|2020-12-14 14:49:40|30373.31|30373.31|30373.31|30373.31|30377.62|30377.62|30373.31|30373.31|0
1607957390000|2020-12-14 14:49:50|30381.92|30381.92|30386.23|30386.23|30386.23|30386.23|30381.92|30381.92|0
1607957400000|2020-12-14 14:50:00|30381.92|30381.92|30373.31|30373.31|30381.92|30381.92|30373.31|30373.31|0
1607957410000|2020-12-14 14:50:10|30377.62|30377.62|30375.84|30375.84|30377.62|30377.62|30375.84|30375.84|0
1607957420000|2020-12-14 14:50:20|30374.06|30374.06|30369.76|30369.76|30374.06|30374.06|30369.76|30369.76|0
1607957430000|2020-12-14 14:50:30|30378.37|30378.37|30378.37|30378.37|30382.67|30382.67|30374.06|30374.06|0
1607957440000|2020-12-14 14:50:40|30386.98|30386.98|30395.59|30395.59|30395.59|30395.59|30386.98|30386.98|0
1607957450000|2020-12-14 14:50:50|30399.9|30399.9|30404.21|30404.21|30404.21|30404.21|30399.9|30399.9|0
1607957460000|2020-12-14 14:51:00|30399.9|30399.9|30395.59|30395.59|30399.9|30399.9|30395.59|30395.59|0
1607957470000|2020-12-14 14:51:10|30399.15|30399.15|30403.45|30403.45|30403.45|30403.45|30399.15|30399.15|0
1607957480000|2020-12-14 14:51:20|30412.07|30412.07|30412.07|30412.07|30412.07|30412.07|30412.07|30412.07|0
1607957490000|2020-12-14 14:51:30|30416.37|30416.37|30412.07|30412.07|30416.37|30416.37|30412.07|30412.07|0
1607957500000|2020-12-14 14:51:40|30416.37|30416.37|30412.07|30412.07|30416.37|30416.37|30412.07|30412.07|0
1607957510000|2020-12-14 14:51:50|30416.37|30416.37|30407.76|30407.76|30416.37|30416.37|30407.76|30407.76|0
1607957530000|2020-12-14 14:52:10|30405.98|30405.98|30401.68|30401.68|30405.98|30405.98|30401.68|30401.68|0
1607957560000|2020-12-14 14:52:40|30399.9|30399.9|30404.21|30404.21|30404.21|30404.21|30399.9|30399.9|0
1607957580000|2020-12-14 14:53:00|30408.51|30408.51|30408.51|30408.51|30408.51|30408.51|30408.51|30408.51|0
1607957590000|2020-12-14 14:53:10|30417.12|30417.12|30417.12|30417.12|30417.12|30417.12|30417.12|30417.12|0
1607957600000|2020-12-14 14:53:20|30421.43|30421.43|30421.43|30421.43|30421.43|30421.43|30421.43|30421.43|0
1607957610000|2020-12-14 14:53:30|30434.35|30434.35|30442.96|30442.96|30442.96|30442.96|30434.35|30434.35|0
1607957620000|2020-12-14 14:53:40|30447.27|30447.27|30442.96|30442.96|30447.27|30447.27|30442.96|30442.96|0
1607957630000|2020-12-14 14:53:50|30434.35|30434.35|30434.35|30434.35|30434.35|30434.35|30434.35|30434.35|0
1607957640000|2020-12-14 14:54:00|30425.74|30425.74|30425.74|30425.74|30425.74|30425.74|30425.74|30425.74|0
1607957650000|2020-12-14 14:54:10|30421.43|30421.43|30421.43|30421.43|30421.43|30421.43|30417.12|30417.12|0
1607957660000|2020-12-14 14:54:20|30423.21|30423.21|30426.76|30426.76|30426.76|30426.76|30418.9|30418.9|0
1607957670000|2020-12-14 14:54:30|30422.46|30422.46|30426.01|30426.01|30426.01|30426.01|30422.46|30422.46|0
1607957680000|2020-12-14 14:54:40|30427.79|30427.79|30429.57|30429.57|30432.1|30432.1|30427.79|30427.79|0
1607957690000|2020-12-14 14:54:50|30427.79|30427.79|30429.57|30429.57|30429.57|30429.57|30427.79|30427.79|0
1607957700000|2020-12-14 14:55:00|30438.18|30438.18|30438.18|30438.18|30438.18|30438.18|30438.18|30438.18|0
1607957710000|2020-12-14 14:55:10|30446.79|30446.79|30442.49|30442.49|30446.79|30446.79|30442.49|30442.49|0
1607957720000|2020-12-14 14:55:20|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|0
1607957740000|2020-12-14 14:55:40|30455.4|30455.4|30455.4|30455.4|30455.4|30455.4|30451.1|30451.1|0
1607957760000|2020-12-14 14:56:00|30458.96|30458.96|30460.74|30460.74|30460.74|30460.74|30458.96|30458.96|0
1607957790000|2020-12-14 14:56:30|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|0
1607957800000|2020-12-14 14:56:40|30460.74|30460.74|30465.04|30465.04|30465.04|30465.04|30460.74|30460.74|0
1607957810000|2020-12-14 14:56:50|30469.35|30469.35|30469.35|30469.35|30469.35|30469.35|30469.35|30469.35|0
1607957820000|2020-12-14 14:57:00|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|0
1607957830000|2020-12-14 14:57:10|30463.27|30463.27|30452.88|30452.88|30463.27|30463.27|30452.88|30452.88|0
1607957850000|2020-12-14 14:57:30|30444.26|30444.26|30448.57|30448.57|30448.57|30448.57|30444.26|30444.26|0
1607957870000|2020-12-14 14:57:50|30446.79|30446.79|30452.88|30452.88|30452.88|30452.88|30442.49|30442.49|0
1607957910000|2020-12-14 14:58:30|30448.57|30448.57|30448.57|30448.57|30448.57|30448.57|30448.57|30448.57|0
1607957960000|2020-12-14 14:59:20|30452.88|30452.88|30448.57|30448.57|30452.88|30452.88|30448.57|30448.57|0
1607957980000|2020-12-14 14:59:40|30444.26|30444.26|30444.26|30444.26|30444.26|30444.26|30444.26|30444.26|0
1607958020000|2020-12-14 15:00:20|30446.04|30446.04|30439.21|30439.21|30447.82|30447.82|30439.21|30439.21|0
1607958030000|2020-12-14 15:00:30|30443.51|30443.51|30443.51|30443.51|30443.51|30443.51|30439.21|30439.21|0
1607958060000|2020-12-14 15:01:00|30439.96|30439.96|30439.96|30439.96|30444.26|30444.26|30439.96|30439.96|0
1607958080000|2020-12-14 15:01:20|30444.26|30444.26|30457.18|30457.18|30457.18|30457.18|30444.26|30444.26|0
1607958100000|2020-12-14 15:01:40|30447.54|30447.54|30449.32|30449.32|30449.32|30449.32|30447.54|30447.54|0
1607958120000|2020-12-14 15:02:00|30447.54|30447.54|30447.54|30447.54|30447.54|30447.54|30447.54|30447.54|0
1607958130000|2020-12-14 15:02:10|30451.85|30451.85|30456.16|30456.16|30456.16|30456.16|30451.85|30451.85|0
1607958140000|2020-12-14 15:02:20|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|0
1607958160000|2020-12-14 15:02:40|30473.38|30473.38|30473.38|30473.38|30473.38|30473.38|30473.38|30473.38|0
1607958170000|2020-12-14 15:02:50|30475.16|30475.16|30481.24|30481.24|30481.24|30481.24|30475.16|30475.16|0
1607958180000|2020-12-14 15:03:00|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|0
1607958190000|2020-12-14 15:03:10|30481.24|30481.24|30476.94|30476.94|30481.24|30481.24|30476.94|30476.94|0
1607958230000|2020-12-14 15:03:50|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|0
1607958240000|2020-12-14 15:04:00|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|0
1607958250000|2020-12-14 15:04:10|30495.94|30495.94|30495.94|30495.94|30495.94|30495.94|30495.94|30495.94|0
1607958260000|2020-12-14 15:04:20|30487.33|30487.33|30478.71|30478.71|30487.33|30487.33|30478.71|30478.71|0
1607958280000|2020-12-14 15:04:40|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|0
1607958330000|2020-12-14 15:05:30|30470.1|30470.1|30470.1|30470.1|30470.1|30470.1|30470.1|30470.1|0
1607958350000|2020-12-14 15:05:50|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|0
1607958370000|2020-12-14 15:06:10|30478.71|30478.71|30478.71|30478.71|30478.71|30478.71|30478.71|30478.71|0
1607958390000|2020-12-14 15:06:30|30491.63|30491.63|30491.63|30491.63|30491.63|30491.63|30491.63|30491.63|0
1607958400000|2020-12-14 15:06:40|30504.55|30504.55|30513.16|30513.16|30513.16|30513.16|30504.55|30504.55|0
1607958410000|2020-12-14 15:06:50|30491.63|30491.63|30461.49|30461.49|30491.63|30491.63|30457.18|30457.18|0
1607958420000|2020-12-14 15:07:00|30470.1|30470.1|30478.71|30478.71|30500.25|30500.25|30461.49|30461.49|0
1607958440000|2020-12-14 15:07:20|30483.02|30483.02|30483.02|30483.02|30483.02|30483.02|30483.02|30483.02|0
1607958460000|2020-12-14 15:07:40|30478.71|30478.71|30478.71|30478.71|30478.71|30478.71|30478.71|30478.71|0
1607958470000|2020-12-14 15:07:50|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|0
1607958480000|2020-12-14 15:08:00|30491.63|30491.63|30487.33|30487.33|30491.63|30491.63|30487.33|30487.33|0
1607958490000|2020-12-14 15:08:10|30491.63|30491.63|30493.41|30493.41|30493.41|30493.41|30491.63|30491.63|0
1607958500000|2020-12-14 15:08:20|30502.02|30502.02|30493.41|30493.41|30506.33|30506.33|30489.1|30489.1|0
1607958510000|2020-12-14 15:08:30|30502.02|30502.02|30502.02|30502.02|30506.33|30506.33|30497.72|30497.72|0
1607958520000|2020-12-14 15:08:40|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|0
1607958530000|2020-12-14 15:08:50|30510.64|30510.64|30502.02|30502.02|30510.64|30510.64|30502.02|30502.02|0
1607958540000|2020-12-14 15:09:00|30493.41|30493.41|30493.41|30493.41|30493.41|30493.41|30480.49|30480.49|0
1607958550000|2020-12-14 15:09:10|30497.72|30497.72|30493.41|30493.41|30497.72|30497.72|30484.8|30484.8|0
1607958560000|2020-12-14 15:09:20|30497.72|30497.72|30502.02|30502.02|30506.33|30506.33|30497.72|30497.72|0
1607958580000|2020-12-14 15:09:40|30498.47|30498.47|30500.25|30500.25|30500.25|30500.25|30498.47|30498.47|0
1607958610000|2020-12-14 15:10:10|30495.94|30495.94|30491.63|30491.63|30495.94|30495.94|30491.63|30491.63|0
1607958630000|2020-12-14 15:10:30|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|30487.33|0
1607958640000|2020-12-14 15:10:40|30478.71|30478.71|30476.94|30476.94|30478.71|30478.71|30476.94|30476.94|0
1607958680000|2020-12-14 15:11:20|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|0
1607958690000|2020-12-14 15:11:30|30476.94|30476.94|30481.24|30481.24|30481.24|30481.24|30476.94|30476.94|0
1607958700000|2020-12-14 15:11:40|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|30479.47|0
1607958740000|2020-12-14 15:12:20|30483.77|30483.77|30483.77|30483.77|30483.77|30483.77|30483.77|30483.77|0
1607958760000|2020-12-14 15:12:40|30479.47|30479.47|30470.85|30470.85|30479.47|30479.47|30470.85|30470.85|0
1607958790000|2020-12-14 15:13:10|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|30475.16|0
1607958810000|2020-12-14 15:13:30|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30469.08|30469.08|0
1607958830000|2020-12-14 15:13:50|30466.55|30466.55|30466.55|30466.55|30466.55|30466.55|30466.55|30466.55|0
1607958850000|2020-12-14 15:14:10|30464.77|30464.77|30460.46|30460.46|30464.77|30464.77|30460.46|30460.46|0
1607958860000|2020-12-14 15:14:20|30456.16|30456.16|30451.85|30451.85|30456.16|30456.16|30451.85|30451.85|0
1607958900000|2020-12-14 15:15:00|30456.16|30456.16|30460.46|30460.46|30460.46|30460.46|30456.16|30456.16|0
1607958910000|2020-12-14 15:15:10|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|30464.77|0
1607958930000|2020-12-14 15:15:30|30469.08|30469.08|30475.16|30475.16|30475.16|30475.16|30469.08|30469.08|0
1607958950000|2020-12-14 15:15:50|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|30470.85|0
1607958970000|2020-12-14 15:16:10|30472.63|30472.63|30485.55|30485.55|30485.55|30485.55|30472.63|30472.63|0
1607958980000|2020-12-14 15:16:20|30481.24|30481.24|30481.24|30481.24|30481.24|30481.24|30481.24|30481.24|0
1607959010000|2020-12-14 15:16:50|30476.94|30476.94|30481.24|30481.24|30481.24|30481.24|30476.94|30476.94|0
1607959020000|2020-12-14 15:17:00|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|30485.55|0
1607959060000|2020-12-14 15:17:40|30498.47|30498.47|30504.55|30504.55|30508.86|30508.86|30498.47|30498.47|0
1607959080000|2020-12-14 15:18:00|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|0
1607959090000|2020-12-14 15:18:10|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|0
1607959100000|2020-12-14 15:18:20|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|0
1607959110000|2020-12-14 15:18:30|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|0
1607959130000|2020-12-14 15:18:50|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|0
1607959160000|2020-12-14 15:19:20|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|30506.33|0
1607959190000|2020-12-14 15:19:50|30510.64|30510.64|30508.86|30508.86|30510.64|30510.64|30508.86|30508.86|0
1607959200000|2020-12-14 15:20:00|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|0
1607959220000|2020-12-14 15:20:20|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|0
1607959240000|2020-12-14 15:20:40|30508.86|30508.86|30508.86|30508.86|30508.86|30508.86|30508.86|30508.86|0
1607959250000|2020-12-14 15:20:50|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|0
1607959280000|2020-12-14 15:21:20|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|0
1607959290000|2020-12-14 15:21:30|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|30504.55|0
1607959310000|2020-12-14 15:21:50|30495.94|30495.94|30495.94|30495.94|30495.94|30495.94|30495.94|30495.94|0
1607959320000|2020-12-14 15:22:00|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|30500.25|0
1607959340000|2020-12-14 15:22:20|30504.55|30504.55|30508.86|30508.86|30508.86|30508.86|30504.55|30504.55|0
1607959350000|2020-12-14 15:22:30|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|30510.64|0
1607959360000|2020-12-14 15:22:40|30527.86|30527.86|30519.25|30519.25|30527.86|30527.86|30519.25|30519.25|0
1607959370000|2020-12-14 15:22:50|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|0
1607959400000|2020-12-14 15:23:20|30516.72|30516.72|30512.41|30512.41|30516.72|30516.72|30512.41|30512.41|0
1607959410000|2020-12-14 15:23:30|30508.86|30508.86|30508.86|30508.86|30508.86|30508.86|30508.86|30508.86|0
1607959420000|2020-12-14 15:23:40|30500.25|30500.25|30504.55|30504.55|30504.55|30504.55|30500.25|30500.25|0
1607959430000|2020-12-14 15:23:50|30502.77|30502.77|30502.77|30502.77|30502.77|30502.77|30502.77|30502.77|0
1607959440000|2020-12-14 15:24:00|30507.08|30507.08|30502.77|30502.77|30507.08|30507.08|30502.77|30502.77|0
1607959460000|2020-12-14 15:24:20|30507.08|30507.08|30507.08|30507.08|30507.08|30507.08|30507.08|30507.08|0
1607959480000|2020-12-14 15:24:40|30511.39|30511.39|30511.39|30511.39|30511.39|30511.39|30511.39|30511.39|0
1607959490000|2020-12-14 15:24:50|30502.77|30502.77|30498.47|30498.47|30502.77|30502.77|30498.47|30498.47|0
1607959500000|2020-12-14 15:25:00|30494.16|30494.16|30494.16|30494.16|30494.16|30494.16|30494.16|30494.16|0
1607959510000|2020-12-14 15:25:10|30498.47|30498.47|30502.77|30502.77|30502.77|30502.77|30498.47|30498.47|0
1607959520000|2020-12-14 15:25:20|30507.08|30507.08|30517.47|30517.47|30521.78|30521.78|30507.08|30507.08|0
1607959530000|2020-12-14 15:25:30|30519.25|30519.25|30523.55|30523.55|30523.55|30523.55|30519.25|30519.25|0
1607959550000|2020-12-14 15:25:50|30527.86|30527.86|30536.47|30536.47|30536.47|30536.47|30527.86|30527.86|0
1607959570000|2020-12-14 15:26:10|30540.78|30540.78|30540.78|30540.78|30540.78|30540.78|30540.78|30540.78|0
1607959590000|2020-12-14 15:26:30|30545.09|30545.09|30553.7|30553.7|30553.7|30553.7|30545.09|30545.09|0
1607959600000|2020-12-14 15:26:40|30545.09|30545.09|30545.09|30545.09|30545.09|30545.09|30545.09|30545.09|0
1607959610000|2020-12-14 15:26:50|30549.39|30549.39|30548.64|30548.64|30549.39|30549.39|30545.09|30545.09|0
1607959620000|2020-12-14 15:27:00|30544.34|30544.34|30529.64|30529.64|30544.34|30544.34|30529.64|30529.64|0
1607959630000|2020-12-14 15:27:10|30525.33|30525.33|30525.33|30525.33|30525.33|30525.33|30525.33|30525.33|0
1607959650000|2020-12-14 15:27:30|30521.03|30521.03|30516.72|30516.72|30521.03|30521.03|30516.72|30516.72|0
1607959670000|2020-12-14 15:27:50|30512.41|30512.41|30512.41|30512.41|30512.41|30512.41|30512.41|30512.41|0
1607959710000|2020-12-14 15:28:30|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|0
1607959730000|2020-12-14 15:28:50|30531.42|30531.42|30531.42|30531.42|30531.42|30531.42|30531.42|30531.42|0
1607959740000|2020-12-14 15:29:00|30535.72|30535.72|30535.72|30535.72|30535.72|30535.72|30535.72|30535.72|0
1607959750000|2020-12-14 15:29:10|30537.5|30537.5|30533.19|30533.19|30537.5|30537.5|30533.19|30533.19|0
1607959760000|2020-12-14 15:29:20|30531.42|30531.42|30527.11|30527.11|30531.42|30531.42|30527.11|30527.11|0
1607959790000|2020-12-14 15:29:50|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|30522.8|0
1607959800000|2020-12-14 15:30:00|30527.11|30527.11|30527.11|30527.11|30527.11|30527.11|30527.11|30527.11|0
1607959820000|2020-12-14 15:30:20|30531.42|30531.42|30535.72|30535.72|30535.72|30535.72|30531.42|30531.42|0
1607959850000|2020-12-14 15:30:50|30540.03|30540.03|30546.11|30546.11|30546.11|30546.11|30540.03|30540.03|0
1607959860000|2020-12-14 15:31:00|30541.81|30541.81|30541.81|30541.81|30541.81|30541.81|30541.81|30541.81|0
1607959870000|2020-12-14 15:31:10|30550.42|30550.42|30556.5|30556.5|30556.5|30556.5|30550.42|30550.42|0
1607959890000|2020-12-14 15:31:30|30560.81|30560.81|30556.5|30556.5|30560.81|30560.81|30556.5|30556.5|0
1607959900000|2020-12-14 15:31:40|30552.2|30552.2|30547.89|30547.89|30552.2|30552.2|30547.89|30547.89|0
1607959920000|2020-12-14 15:32:00|30552.2|30552.2|30552.2|30552.2|30556.5|30556.5|30552.2|30552.2|0
1607959930000|2020-12-14 15:32:10|30556.5|30556.5|30552.2|30552.2|30556.5|30556.5|30552.2|30552.2|0
1607959940000|2020-12-14 15:32:20|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|0
1607959950000|2020-12-14 15:32:30|30554.73|30554.73|30554.73|30554.73|30554.73|30554.73|30554.73|30554.73|0
1607959960000|2020-12-14 15:32:40|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|0
1607959980000|2020-12-14 15:33:00|30554.73|30554.73|30554.73|30554.73|30554.73|30554.73|30554.73|30554.73|0
1607959990000|2020-12-14 15:33:10|30550.42|30550.42|30554.73|30554.73|30554.73|30554.73|30550.42|30550.42|0
1607960010000|2020-12-14 15:33:30|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|0
1607960040000|2020-12-14 15:34:00|30552.2|30552.2|30552.2|30552.2|30552.2|30552.2|30552.2|30552.2|0
1607960060000|2020-12-14 15:34:20|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|0
1607960100000|2020-12-14 15:35:00|30565.12|30565.12|30565.12|30565.12|30565.12|30565.12|30565.12|30565.12|0
1607960110000|2020-12-14 15:35:10|30560.81|30560.81|30565.12|30565.12|30565.12|30565.12|30560.81|30560.81|0
1607960120000|2020-12-14 15:35:20|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|30560.81|0
1607960130000|2020-12-14 15:35:30|30556.5|30556.5|30554.73|30554.73|30556.5|30556.5|30554.73|30554.73|0
1607960150000|2020-12-14 15:35:50|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|30550.42|0
1607960160000|2020-12-14 15:36:00|30554.73|30554.73|30565.12|30565.12|30565.12|30565.12|30554.73|30554.73|0
1607960180000|2020-12-14 15:36:20|30573.73|30573.73|30573.73|30573.73|30578.03|30578.03|30573.73|30573.73|0
1607960220000|2020-12-14 15:37:00|30569.42|30569.42|30573.73|30573.73|30573.73|30573.73|30569.42|30569.42|0
1607960240000|2020-12-14 15:37:20|30578.03|30578.03|30584.12|30584.12|30584.12|30584.12|30578.03|30578.03|0
1607960250000|2020-12-14 15:37:30|30579.81|30579.81|30592.73|30592.73|30592.73|30592.73|30579.81|30579.81|0
1607960270000|2020-12-14 15:37:50|30598.06|30598.06|30608.45|30608.45|30608.45|30608.45|30598.06|30598.06|0
1607960280000|2020-12-14 15:38:00|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|0
1607960330000|2020-12-14 15:38:50|30608.45|30608.45|30608.45|30608.45|30608.45|30608.45|30608.45|30608.45|0
1607960340000|2020-12-14 15:39:00|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|0
1607960350000|2020-12-14 15:39:10|30595.53|30595.53|30595.53|30595.53|30595.53|30595.53|30595.53|30595.53|0
1607960370000|2020-12-14 15:39:30|30601.62|30601.62|30601.62|30601.62|30601.62|30601.62|30601.62|30601.62|0
1607960380000|2020-12-14 15:39:40|30605.92|30605.92|30605.92|30605.92|30605.92|30605.92|30605.92|30605.92|0
1607960400000|2020-12-14 15:40:00|30597.31|30597.31|30588.7|30588.7|30597.31|30597.31|30588.7|30588.7|0
1607960410000|2020-12-14 15:40:10|30593.01|30593.01|30597.31|30597.31|30597.31|30597.31|30593.01|30593.01|0
1607960420000|2020-12-14 15:40:20|30601.62|30601.62|30593.01|30593.01|30601.62|30601.62|30593.01|30593.01|0
1607960430000|2020-12-14 15:40:30|30597.31|30597.31|30601.62|30601.62|30605.92|30605.92|30597.31|30597.31|0
1607960440000|2020-12-14 15:40:40|30605.92|30605.92|30605.92|30605.92|30605.92|30605.92|30597.31|30597.31|0
1607960450000|2020-12-14 15:40:50|30610.23|30610.23|30610.23|30610.23|30610.23|30610.23|30610.23|30610.23|0
1607960460000|2020-12-14 15:41:00|30614.54|30614.54|30624.93|30624.93|30624.93|30624.93|30610.23|30610.23|0
1607960470000|2020-12-14 15:41:10|30616.31|30616.31|30620.62|30620.62|30620.62|30620.62|30616.31|30616.31|0
1607960480000|2020-12-14 15:41:20|30615.56|30615.56|30603.4|30603.4|30624.18|30624.18|30603.4|30603.4|0
1607960490000|2020-12-14 15:41:30|30607.7|30607.7|30603.4|30603.4|30607.7|30607.7|30599.09|30599.09|0
1607960500000|2020-12-14 15:41:40|30607.7|30607.7|30597.31|30597.31|30607.7|30607.7|30588.7|30588.7|0
1607960510000|2020-12-14 15:41:50|30588.7|30588.7|30584.39|30584.39|30588.7|30588.7|30584.39|30584.39|0
1607960520000|2020-12-14 15:42:00|30582.62|30582.62|30583.37|30583.37|30587.67|30587.67|30579.06|30579.06|0
1607960530000|2020-12-14 15:42:10|30579.06|30579.06|30587.67|30587.67|30587.67|30587.67|30579.06|30579.06|0
1607960540000|2020-12-14 15:42:20|30583.37|30583.37|30583.37|30583.37|30591.98|30591.98|30583.37|30583.37|0
1607960550000|2020-12-14 15:42:30|30591.98|30591.98|30583.37|30583.37|30591.98|30591.98|30583.37|30583.37|0
1607960570000|2020-12-14 15:42:50|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|0
1607960600000|2020-12-14 15:43:20|30591.98|30591.98|30596.29|30596.29|30596.29|30596.29|30591.98|30591.98|0
1607960630000|2020-12-14 15:43:50|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|0
1607960650000|2020-12-14 15:44:10|30583.37|30583.37|30587.67|30587.67|30587.67|30587.67|30583.37|30583.37|0
1607960660000|2020-12-14 15:44:20|30589.45|30589.45|30589.45|30589.45|30589.45|30589.45|30589.45|30589.45|0
1607960670000|2020-12-14 15:44:30|30593.76|30593.76|30595.53|30595.53|30595.53|30595.53|30593.76|30593.76|0
1607960680000|2020-12-14 15:44:40|30599.84|30599.84|30593.76|30593.76|30599.84|30599.84|30593.76|30593.76|0
1607960700000|2020-12-14 15:45:00|30598.06|30598.06|30598.06|30598.06|30598.06|30598.06|30598.06|30598.06|0
1607960710000|2020-12-14 15:45:10|30602.37|30602.37|30602.37|30602.37|30602.37|30602.37|30602.37|30602.37|0
1607960730000|2020-12-14 15:45:30|30606.68|30606.68|30606.68|30606.68|30606.68|30606.68|30606.68|30606.68|0
1607960760000|2020-12-14 15:46:00|30602.37|30602.37|30598.06|30598.06|30602.37|30602.37|30598.06|30598.06|0
1607960780000|2020-12-14 15:46:20|30596.29|30596.29|30596.29|30596.29|30596.29|30596.29|30596.29|30596.29|0
1607960790000|2020-12-14 15:46:30|30591.98|30591.98|30591.98|30591.98|30591.98|30591.98|30591.98|30591.98|0
1607960800000|2020-12-14 15:46:40|30587.67|30587.67|30587.67|30587.67|30587.67|30587.67|30583.37|30583.37|0
1607960810000|2020-12-14 15:46:50|30585.9|30585.9|30596.29|30596.29|30596.29|30596.29|30585.9|30585.9|0
1607960830000|2020-12-14 15:47:10|30600.59|30600.59|30600.59|30600.59|30600.59|30600.59|30600.59|30600.59|0
1607960850000|2020-12-14 15:47:30|30604.9|30604.9|30600.59|30600.59|30604.9|30604.9|30600.59|30600.59|0
1607960860000|2020-12-14 15:47:40|30602.37|30602.37|30612.76|30612.76|30612.76|30612.76|30602.37|30602.37|0
1607960880000|2020-12-14 15:48:00|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|0
1607960890000|2020-12-14 15:48:10|30608.45|30608.45|30604.9|30604.9|30608.45|30608.45|30604.9|30604.9|0
1607960900000|2020-12-14 15:48:20|30600.59|30600.59|30595.26|30595.26|30600.59|30600.59|30595.26|30595.26|0
1607960910000|2020-12-14 15:48:30|30590.95|30590.95|30589.18|30589.18|30590.95|30590.95|30584.87|30584.87|0
1607960920000|2020-12-14 15:48:40|30593.48|30593.48|30593.48|30593.48|30593.48|30593.48|30593.48|30593.48|0
1607960940000|2020-12-14 15:49:00|30589.18|30589.18|30593.48|30593.48|30593.48|30593.48|30584.87|30584.87|0
1607960950000|2020-12-14 15:49:10|30584.87|30584.87|30584.87|30584.87|30584.87|30584.87|30584.87|30584.87|0
1607960960000|2020-12-14 15:49:20|30580.56|30580.56|30580.56|30580.56|30580.56|30580.56|30576.26|30576.26|0
1607960970000|2020-12-14 15:49:30|30576.26|30576.26|30571.95|30571.95|30576.26|30576.26|30567.64|30567.64|0
1607960980000|2020-12-14 15:49:40|30570.17|30570.17|30570.17|30570.17|30570.17|30570.17|30570.17|30570.17|0
1607960990000|2020-12-14 15:49:50|30571.95|30571.95|30567.64|30567.64|30571.95|30571.95|30567.64|30567.64|0
1607961000000|2020-12-14 15:50:00|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|0
1607961030000|2020-12-14 15:50:30|30572.7|30572.7|30570.17|30570.17|30574.48|30574.48|30570.17|30570.17|0
1607961050000|2020-12-14 15:50:50|30565.87|30565.87|30565.87|30565.87|30565.87|30565.87|30565.87|30565.87|0
1607961060000|2020-12-14 15:51:00|30570.17|30570.17|30561.56|30561.56|30570.17|30570.17|30561.56|30561.56|0
1607961070000|2020-12-14 15:51:10|30565.87|30565.87|30565.87|30565.87|30565.87|30565.87|30565.87|30565.87|0
1607961080000|2020-12-14 15:51:20|30567.64|30567.64|30563.34|30563.34|30567.64|30567.64|30563.34|30563.34|0
1607961090000|2020-12-14 15:51:30|30567.64|30567.64|30563.34|30563.34|30567.64|30567.64|30563.34|30563.34|0
1607961100000|2020-12-14 15:51:40|30567.64|30567.64|30571.95|30571.95|30576.26|30576.26|30567.64|30567.64|0
1607961110000|2020-12-14 15:51:50|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|0
1607961120000|2020-12-14 15:52:00|30571.95|30571.95|30571.95|30571.95|30571.95|30571.95|30571.95|30571.95|0
1607961130000|2020-12-14 15:52:10|30576.26|30576.26|30580.56|30580.56|30580.56|30580.56|30576.26|30576.26|0
1607961150000|2020-12-14 15:52:30|30576.26|30576.26|30580.56|30580.56|30580.56|30580.56|30576.26|30576.26|0
1607961170000|2020-12-14 15:52:50|30584.87|30584.87|30580.56|30580.56|30584.87|30584.87|30580.56|30580.56|0
1607961190000|2020-12-14 15:53:10|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|30576.26|0
1607961200000|2020-12-14 15:53:20|30571.95|30571.95|30567.64|30567.64|30571.95|30571.95|30567.64|30567.64|0
1607961220000|2020-12-14 15:53:40|30565.87|30565.87|30570.17|30570.17|30570.17|30570.17|30565.87|30565.87|0
1607961230000|2020-12-14 15:53:50|30568.4|30568.4|30566.62|30566.62|30568.4|30568.4|30566.62|30566.62|0
1607961240000|2020-12-14 15:54:00|30562.31|30562.31|30556.23|30556.23|30562.31|30562.31|30556.23|30556.23|0
1607961250000|2020-12-14 15:54:10|30547.62|30547.62|30547.62|30547.62|30547.62|30547.62|30547.62|30547.62|0
1607961270000|2020-12-14 15:54:30|30543.31|30543.31|30543.31|30543.31|30543.31|30543.31|30543.31|30543.31|0
1607961280000|2020-12-14 15:54:40|30547.62|30547.62|30547.62|30547.62|30547.62|30547.62|30547.62|30547.62|0
1607961290000|2020-12-14 15:54:50|30544.06|30544.06|30539.75|30539.75|30544.06|30544.06|30539.75|30539.75|0
1607961300000|2020-12-14 15:55:00|30544.06|30544.06|30544.06|30544.06|30544.06|30544.06|30537.98|30537.98|0
1607961310000|2020-12-14 15:55:10|30545.84|30545.84|30554.45|30554.45|30554.45|30554.45|30545.84|30545.84|0
1607961320000|2020-12-14 15:55:20|30550.14|30550.14|30545.84|30545.84|30550.14|30550.14|30545.84|30545.84|0
1607961330000|2020-12-14 15:55:30|30550.14|30550.14|30544.06|30544.06|30550.14|30550.14|30544.06|30544.06|0
1607961350000|2020-12-14 15:55:50|30539.75|30539.75|30535.45|30535.45|30539.75|30539.75|30535.45|30535.45|0
1607961360000|2020-12-14 15:56:00|30539.75|30539.75|30539.75|30539.75|30539.75|30539.75|30539.75|30539.75|0
1607961380000|2020-12-14 15:56:20|30544.06|30544.06|30539.75|30539.75|30544.06|30544.06|30539.75|30539.75|0
1607961390000|2020-12-14 15:56:30|30535.45|30535.45|30535.45|30535.45|30535.45|30535.45|30535.45|30535.45|0
1607961410000|2020-12-14 15:56:50|30539.75|30539.75|30539.75|30539.75|30539.75|30539.75|30539.75|30539.75|0
1607961420000|2020-12-14 15:57:00|30535.45|30535.45|30531.14|30531.14|30535.45|30535.45|30531.14|30531.14|0
1607961440000|2020-12-14 15:57:20|30526.84|30526.84|30526.84|30526.84|30526.84|30526.84|30526.84|30526.84|0
1607961470000|2020-12-14 15:57:50|30531.14|30531.14|30531.14|30531.14|30531.14|30531.14|30531.14|30531.14|0
1607961510000|2020-12-14 15:58:30|30529.36|30529.36|30529.36|30529.36|30533.67|30533.67|30529.36|30529.36|0
1607961530000|2020-12-14 15:58:50|30525.06|30525.06|30520.75|30520.75|30525.06|30525.06|30520.75|30520.75|0
1607961540000|2020-12-14 15:59:00|30516.44|30516.44|30507.83|30507.83|30516.44|30516.44|30507.83|30507.83|0
1607961550000|2020-12-14 15:59:10|30506.05|30506.05|30506.05|30506.05|30510.36|30510.36|30506.05|30506.05|0
1607961560000|2020-12-14 15:59:20|30501.75|30501.75|30493.14|30493.14|30501.75|30501.75|30493.14|30493.14|0
1607961570000|2020-12-14 15:59:30|30488.83|30488.83|30485.27|30485.27|30488.83|30488.83|30485.27|30485.27|0
1607961600000|2020-12-14 16:00:00|30489.58|30489.58|30483.5|30483.5|30489.58|30489.58|30483.5|30483.5|0
1607961610000|2020-12-14 16:00:10|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|0
1607961620000|2020-12-14 16:00:20|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|0
1607961630000|2020-12-14 16:00:30|30483.5|30483.5|30474.88|30474.88|30487.8|30487.8|30474.88|30474.88|0
1607961640000|2020-12-14 16:00:40|30466.27|30466.27|30466.27|30466.27|30466.27|30466.27|30466.27|30466.27|0
1607961650000|2020-12-14 16:00:50|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|0
1607961660000|2020-12-14 16:01:00|30466.27|30466.27|30473.11|30473.11|30473.11|30473.11|30464.49|30464.49|0
1607961700000|2020-12-14 16:01:40|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|0
1607961710000|2020-12-14 16:01:50|30467.02|30467.02|30462.72|30462.72|30467.02|30467.02|30462.72|30462.72|0
1607961720000|2020-12-14 16:02:00|30454.1|30454.1|30462.72|30462.72|30462.72|30462.72|30454.1|30454.1|0
1607961730000|2020-12-14 16:02:10|30467.02|30467.02|30471.33|30471.33|30471.33|30471.33|30467.02|30467.02|0
1607961750000|2020-12-14 16:02:30|30462.72|30462.72|30462.72|30462.72|30462.72|30462.72|30462.72|30462.72|0
1607961770000|2020-12-14 16:02:50|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|0
1607961780000|2020-12-14 16:03:00|30458.41|30458.41|30462.72|30462.72|30462.72|30462.72|30458.41|30458.41|0
1607961810000|2020-12-14 16:03:30|30467.02|30467.02|30467.02|30467.02|30467.02|30467.02|30467.02|30467.02|0
1607961820000|2020-12-14 16:03:40|30462.72|30462.72|30458.41|30458.41|30462.72|30462.72|30458.41|30458.41|0
1607961830000|2020-12-14 16:03:50|30456.63|30456.63|30460.94|30460.94|30465.25|30465.25|30456.63|30456.63|0
1607961840000|2020-12-14 16:04:00|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|0
1607961850000|2020-12-14 16:04:10|30448.02|30448.02|30446.24|30446.24|30448.02|30448.02|30446.24|30446.24|0
1607961860000|2020-12-14 16:04:20|30449.8|30449.8|30449.8|30449.8|30449.8|30449.8|30449.8|30449.8|0
1607961870000|2020-12-14 16:04:30|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|0
1607961900000|2020-12-14 16:05:00|30448.02|30448.02|30448.02|30448.02|30452.33|30452.33|30448.02|30448.02|0
1607961910000|2020-12-14 16:05:10|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|0
1607961920000|2020-12-14 16:05:20|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|0
1607961970000|2020-12-14 16:06:10|30454.86|30454.86|30454.86|30454.86|30454.86|30454.86|30454.86|30454.86|0
1607961990000|2020-12-14 16:06:30|30459.16|30459.16|30459.16|30459.16|30459.16|30459.16|30459.16|30459.16|0
1607962010000|2020-12-14 16:06:50|30463.47|30463.47|30459.16|30459.16|30463.47|30463.47|30459.16|30459.16|0
1607962020000|2020-12-14 16:07:00|30463.47|30463.47|30467.02|30467.02|30467.02|30467.02|30463.47|30463.47|0
1607962030000|2020-12-14 16:07:10|30471.33|30471.33|30475.64|30475.64|30475.64|30475.64|30471.33|30471.33|0
1607962050000|2020-12-14 16:07:30|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|0
1607962060000|2020-12-14 16:07:40|30467.02|30467.02|30477.41|30477.41|30477.41|30477.41|30467.02|30467.02|0
1607962070000|2020-12-14 16:07:50|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|0
1607962080000|2020-12-14 16:08:00|30470.58|30470.58|30466.27|30466.27|30470.58|30470.58|30466.27|30466.27|0
1607962090000|2020-12-14 16:08:10|30464.49|30464.49|30460.19|30460.19|30464.49|30464.49|30460.19|30460.19|0
1607962150000|2020-12-14 16:09:10|30464.49|30464.49|30464.49|30464.49|30464.49|30464.49|30464.49|30464.49|0
1607962160000|2020-12-14 16:09:20|30468.8|30468.8|30464.49|30464.49|30468.8|30468.8|30464.49|30464.49|0
1607962170000|2020-12-14 16:09:30|30460.19|30460.19|30460.19|30460.19|30460.19|30460.19|30455.88|30455.88|0
1607962190000|2020-12-14 16:09:50|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|30455.88|0
1607962200000|2020-12-14 16:10:00|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|30452.33|0
1607962210000|2020-12-14 16:10:10|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|0
1607962220000|2020-12-14 16:10:20|30458.41|30458.41|30460.19|30460.19|30460.19|30460.19|30458.41|30458.41|0
1607962230000|2020-12-14 16:10:30|30461.97|30461.97|30457.66|30457.66|30461.97|30461.97|30457.66|30457.66|0
1607962240000|2020-12-14 16:10:40|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|0
1607962250000|2020-12-14 16:10:50|30466.27|30466.27|30470.58|30470.58|30470.58|30470.58|30466.27|30466.27|0
1607962260000|2020-12-14 16:11:00|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|30461.97|0
1607962280000|2020-12-14 16:11:20|30470.58|30470.58|30470.58|30470.58|30470.58|30470.58|30470.58|30470.58|0
1607962310000|2020-12-14 16:11:50|30474.88|30474.88|30479.19|30479.19|30479.19|30479.19|30474.88|30474.88|0
1607962330000|2020-12-14 16:12:10|30483.5|30483.5|30479.19|30479.19|30483.5|30483.5|30474.88|30474.88|0
1607962340000|2020-12-14 16:12:20|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|0
1607962350000|2020-12-14 16:12:30|30473.11|30473.11|30473.11|30473.11|30473.11|30473.11|30473.11|30473.11|0
1607962370000|2020-12-14 16:12:50|30464.49|30464.49|30468.8|30468.8|30468.8|30468.8|30464.49|30464.49|0
1607962380000|2020-12-14 16:13:00|30464.49|30464.49|30464.49|30464.49|30464.49|30464.49|30464.49|30464.49|0
1607962450000|2020-12-14 16:14:10|30468.8|30468.8|30473.11|30473.11|30473.11|30473.11|30468.8|30468.8|0
1607962480000|2020-12-14 16:14:40|30471.33|30471.33|30480.97|30480.97|30480.97|30480.97|30471.33|30471.33|0
1607962490000|2020-12-14 16:14:50|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|0
1607962500000|2020-12-14 16:15:00|30480.97|30480.97|30485.27|30485.27|30485.27|30485.27|30480.97|30480.97|0
1607962510000|2020-12-14 16:15:10|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|0
1607962520000|2020-12-14 16:15:20|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|0
1607962540000|2020-12-14 16:15:40|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|0
1607962560000|2020-12-14 16:16:00|30488.83|30488.83|30499.22|30499.22|30503.53|30503.53|30488.83|30488.83|0
1607962570000|2020-12-14 16:16:10|30490.61|30490.61|30490.61|30490.61|30490.61|30490.61|30490.61|30490.61|0
1607962580000|2020-12-14 16:16:20|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|0
1607962590000|2020-12-14 16:16:30|30482.75|30482.75|30482.75|30482.75|30482.75|30482.75|30482.75|30482.75|0
1607962600000|2020-12-14 16:16:40|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|30487.05|0
1607962610000|2020-12-14 16:16:50|30482.75|30482.75|30482.75|30482.75|30482.75|30482.75|30482.75|30482.75|0
1607962620000|2020-12-14 16:17:00|30478.44|30478.44|30472.36|30472.36|30478.44|30478.44|30472.36|30472.36|0
1607962630000|2020-12-14 16:17:10|30468.05|30468.05|30468.05|30468.05|30468.05|30468.05|30468.05|30468.05|0
1607962640000|2020-12-14 16:17:20|30472.36|30472.36|30468.05|30468.05|30472.36|30472.36|30468.05|30468.05|0
1607962660000|2020-12-14 16:17:40|30472.36|30472.36|30468.05|30468.05|30472.36|30472.36|30468.05|30468.05|0
1607962670000|2020-12-14 16:17:50|30472.36|30472.36|30472.36|30472.36|30472.36|30472.36|30463.74|30463.74|0
1607962680000|2020-12-14 16:18:00|30468.05|30468.05|30474.13|30474.13|30474.13|30474.13|30463.74|30463.74|0
1607962700000|2020-12-14 16:18:20|30478.44|30478.44|30478.44|30478.44|30478.44|30478.44|30478.44|30478.44|0
1607962710000|2020-12-14 16:18:30|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|30474.88|0
1607962720000|2020-12-14 16:18:40|30470.58|30470.58|30470.58|30470.58|30470.58|30470.58|30470.58|30470.58|0
1607962740000|2020-12-14 16:19:00|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|0
1607962750000|2020-12-14 16:19:10|30473.11|30473.11|30468.8|30468.8|30473.11|30473.11|30468.8|30468.8|0
1607962760000|2020-12-14 16:19:20|30467.02|30467.02|30470.58|30470.58|30470.58|30470.58|30467.02|30467.02|0
1607962810000|2020-12-14 16:20:10|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|0
1607962820000|2020-12-14 16:20:20|30473.11|30473.11|30480.97|30480.97|30480.97|30480.97|30473.11|30473.11|0
1607962830000|2020-12-14 16:20:30|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|0
1607962850000|2020-12-14 16:20:50|30472.36|30472.36|30472.36|30472.36|30472.36|30472.36|30472.36|30472.36|0
1607962880000|2020-12-14 16:21:20|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|30468.8|0
1607962920000|2020-12-14 16:22:00|30473.11|30473.11|30468.8|30468.8|30473.11|30473.11|30468.8|30468.8|0
1607962970000|2020-12-14 16:22:50|30473.11|30473.11|30468.8|30468.8|30473.11|30473.11|30468.8|30468.8|0
1607962990000|2020-12-14 16:23:10|30473.11|30473.11|30481.72|30481.72|30481.72|30481.72|30473.11|30473.11|0
1607963030000|2020-12-14 16:23:50|30487.8|30487.8|30492.11|30492.11|30492.11|30492.11|30487.8|30487.8|0
1607963040000|2020-12-14 16:24:00|30487.8|30487.8|30487.8|30487.8|30487.8|30487.8|30487.8|30487.8|0
1607963050000|2020-12-14 16:24:10|30486.03|30486.03|30481.72|30481.72|30486.03|30486.03|30481.72|30481.72|0
1607963060000|2020-12-14 16:24:20|30483.5|30483.5|30485.27|30485.27|30485.27|30485.27|30483.5|30483.5|0
1607963080000|2020-12-14 16:24:40|30480.97|30480.97|30480.97|30480.97|30480.97|30480.97|30480.97|30480.97|0
1607963100000|2020-12-14 16:25:00|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|30476.66|0
1607963110000|2020-12-14 16:25:10|30480.97|30480.97|30480.22|30480.22|30480.97|30480.97|30476.66|30476.66|0
1607963130000|2020-12-14 16:25:30|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|0
1607963140000|2020-12-14 16:25:40|30488.83|30488.83|30497.44|30497.44|30497.44|30497.44|30488.83|30488.83|0
1607963160000|2020-12-14 16:26:00|30493.14|30493.14|30493.14|30493.14|30493.14|30493.14|30493.14|30493.14|0
1607963170000|2020-12-14 16:26:10|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|0
1607963180000|2020-12-14 16:26:20|30493.14|30493.14|30491.36|30491.36|30493.14|30493.14|30491.36|30491.36|0
1607963200000|2020-12-14 16:26:40|30489.58|30489.58|30489.58|30489.58|30489.58|30489.58|30489.58|30489.58|0
1607963210000|2020-12-14 16:26:50|30493.89|30493.89|30493.89|30493.89|30493.89|30493.89|30493.89|30493.89|0
1607963220000|2020-12-14 16:27:00|30497.44|30497.44|30497.44|30497.44|30497.44|30497.44|30497.44|30497.44|0
1607963230000|2020-12-14 16:27:10|30493.14|30493.14|30499.22|30499.22|30499.22|30499.22|30493.14|30493.14|0
1607963260000|2020-12-14 16:27:40|30490.61|30490.61|30490.61|30490.61|30490.61|30490.61|30490.61|30490.61|0
1607963270000|2020-12-14 16:27:50|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|30488.83|0
1607963280000|2020-12-14 16:28:00|30493.14|30493.14|30501.75|30501.75|30501.75|30501.75|30493.14|30493.14|0
1607963290000|2020-12-14 16:28:10|30506.05|30506.05|30497.44|30497.44|30506.05|30506.05|30497.44|30497.44|0
1607963320000|2020-12-14 16:28:40|30493.14|30493.14|30501.75|30501.75|30501.75|30501.75|30493.14|30493.14|0
1607963330000|2020-12-14 16:28:50|30506.05|30506.05|30506.05|30506.05|30506.05|30506.05|30506.05|30506.05|0
1607963340000|2020-12-14 16:29:00|30510.36|30510.36|30518.97|30518.97|30523.28|30523.28|30497.44|30497.44|0
1607963350000|2020-12-14 16:29:10|30514.67|30514.67|30501.75|30501.75|30518.97|30518.97|30497.44|30497.44|0
1607963360000|2020-12-14 16:29:20|30497.44|30497.44|30485.27|30485.27|30497.44|30497.44|30485.27|30485.27|0
1607963370000|2020-12-14 16:29:30|30488.83|30488.83|30475.91|30475.91|30488.83|30488.83|30475.91|30475.91|0
1607963380000|2020-12-14 16:29:40|30488.83|30488.83|30480.97|30480.97|30493.14|30493.14|30480.97|30480.97|0
1607963390000|2020-12-14 16:29:50|30482.75|30482.75|30484.52|30484.52|30484.52|30484.52|30482.75|30482.75|0
1608020100000|2020-12-15 08:15:00|30341.92|30341.92|30364.75|30364.75|30364.75|30364.75|30341.92|30341.92|0
1608020110000|2020-12-15 08:15:10|30344.73|30344.73|30348.28|30348.28|30353.61|30353.61|30343.97|30343.97|0
1608020120000|2020-12-15 08:15:20|30343.97|30343.97|30339.67|30339.67|30343.97|30343.97|30339.67|30339.67|0
1608020130000|2020-12-15 08:15:30|30336.11|30336.11|30331.81|30331.81|30336.11|30336.11|30331.81|30331.81|0
1608020140000|2020-12-15 08:15:40|30327.5|30327.5|30336.11|30336.11|30336.11|30336.11|30327.5|30327.5|0
1608020160000|2020-12-15 08:16:00|30344.73|30344.73|30336.11|30336.11|30344.73|30344.73|30327.5|30327.5|0
1608020200000|2020-12-15 08:16:40|30340.42|30340.42|30340.42|30340.42|30340.42|30340.42|30340.42|30340.42|0
1608020210000|2020-12-15 08:16:50|30331.81|30331.81|30331.81|30331.81|30331.81|30331.81|30331.81|30331.81|0
1608020220000|2020-12-15 08:17:00|30340.42|30340.42|30350.06|30350.06|30350.06|30350.06|30340.42|30340.42|0
1608020230000|2020-12-15 08:17:10|30345.75|30345.75|30354.36|30354.36|30354.36|30354.36|30345.75|30345.75|0
1608020250000|2020-12-15 08:17:30|30337.14|30337.14|30341.45|30341.45|30341.45|30341.45|30337.14|30337.14|0
1608020260000|2020-12-15 08:17:40|30337.14|30337.14|30332.83|30332.83|30337.14|30337.14|30332.83|30332.83|0
1608020280000|2020-12-15 08:18:00|30328.53|30328.53|30324.22|30324.22|30328.53|30328.53|30324.22|30324.22|0
1608020300000|2020-12-15 08:18:20|30319.91|30319.91|30304.19|30304.19|30319.91|30319.91|30304.19|30304.19|0
1608020310000|2020-12-15 08:18:30|30299.89|30299.89|30299.89|30299.89|30299.89|30299.89|30299.89|30299.89|0
1608020320000|2020-12-15 08:18:40|30301.66|30301.66|30305.22|30305.22|30305.22|30305.22|30301.66|30301.66|0
1608020340000|2020-12-15 08:19:00|30309.52|30309.52|30327.78|30327.78|30332.08|30332.08|30309.52|30309.52|0
1608020350000|2020-12-15 08:19:10|30323.47|30323.47|30323.47|30323.47|30323.47|30323.47|30323.47|30323.47|0
1608020390000|2020-12-15 08:19:50|30319.16|30319.16|30319.16|30319.16|30319.16|30319.16|30319.16|30319.16|0
1608020410000|2020-12-15 08:20:10|30320.94|30320.94|30330.58|30330.58|30330.58|30330.58|30320.94|30320.94|0
1608020420000|2020-12-15 08:20:20|30326.27|30326.27|30354.91|30354.91|30354.91|30354.91|30326.27|30326.27|0
1608020430000|2020-12-15 08:20:30|30363.53|30363.53|30363.53|30363.53|30363.53|30363.53|30363.53|30363.53|0
1608020440000|2020-12-15 08:20:40|30376.45|30376.45|30376.45|30376.45|30380.75|30380.75|30376.45|30376.45|0
1608020450000|2020-12-15 08:20:50|30367.83|30367.83|30367.83|30367.83|30367.83|30367.83|30367.83|30367.83|0
1608020460000|2020-12-15 08:21:00|30372.14|30372.14|30372.14|30372.14|30372.14|30372.14|30372.14|30372.14|0
1608020480000|2020-12-15 08:21:20|30373.92|30373.92|30397.23|30397.23|30397.23|30397.23|30373.92|30373.92|0
1608020490000|2020-12-15 08:21:30|30392.92|30392.92|30392.92|30392.92|30392.92|30392.92|30388.61|30388.61|0
1608020500000|2020-12-15 08:21:40|30384.31|30384.31|30397.23|30397.23|30397.23|30397.23|30384.31|30384.31|0
1608020510000|2020-12-15 08:21:50|30384.31|30384.31|30384.31|30384.31|30384.31|30384.31|30384.31|30384.31|0
1608020520000|2020-12-15 08:22:00|30386.08|30386.08|30378.22|30378.22|30386.08|30386.08|30373.92|30373.92|0
1608020540000|2020-12-15 08:22:20|30382.53|30382.53|30378.22|30378.22|30382.53|30382.53|30373.92|30373.92|0
1608020570000|2020-12-15 08:22:50|30373.92|30373.92|30372.14|30372.14|30373.92|30373.92|30372.14|30372.14|0
1608020580000|2020-12-15 08:23:00|30367.83|30367.83|30363.53|30363.53|30367.83|30367.83|30363.53|30363.53|0
1608020590000|2020-12-15 08:23:10|30359.22|30359.22|30367.83|30367.83|30367.83|30367.83|30359.22|30359.22|0
1608020600000|2020-12-15 08:23:20|30363.53|30363.53|30376.45|30376.45|30376.45|30376.45|30363.53|30363.53|0
1608020620000|2020-12-15 08:23:40|30367.83|30367.83|30366.06|30366.06|30367.83|30367.83|30366.06|30366.06|0
1608020630000|2020-12-15 08:23:50|30362.5|30362.5|30362.5|30362.5|30362.5|30362.5|30362.5|30362.5|0
1608020640000|2020-12-15 08:24:00|30366.06|30366.06|30366.06|30366.06|30366.06|30366.06|30366.06|30366.06|0
1608020660000|2020-12-15 08:24:20|30360.72|30360.72|30360.72|30360.72|30360.72|30360.72|30360.72|30360.72|0
1608020680000|2020-12-15 08:24:40|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|0
1608020700000|2020-12-15 08:25:00|30365.03|30365.03|30349.31|30349.31|30365.03|30365.03|30349.31|30349.31|0
1608020710000|2020-12-15 08:25:10|30342.2|30342.2|30351.08|30351.08|30351.08|30351.08|30340.42|30340.42|0
1608020720000|2020-12-15 08:25:20|30355.39|30355.39|30364|30364|30364|30364|30355.39|30355.39|0
1608020740000|2020-12-15 08:25:40|30359.7|30359.7|30346.78|30346.78|30359.7|30359.7|30346.78|30346.78|0
1608020800000|2020-12-15 08:26:40|30338.17|30338.17|30338.17|30338.17|30338.17|30338.17|30338.17|30338.17|0
1608020820000|2020-12-15 08:27:00|30336.39|30336.39|30336.39|30336.39|30336.39|30336.39|30336.39|30336.39|0
1608020830000|2020-12-15 08:27:10|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|30332.08|0
1608020840000|2020-12-15 08:27:20|30341.72|30341.72|30346.03|30346.03|30350.33|30350.33|30341.72|30341.72|0
1608020850000|2020-12-15 08:27:30|30350.33|30350.33|30350.33|30350.33|30350.33|30350.33|30350.33|30350.33|0
1608020860000|2020-12-15 08:27:40|30358.95|30358.95|30366.81|30366.81|30366.81|30366.81|30358.95|30358.95|0
1608020890000|2020-12-15 08:28:10|30371.11|30371.11|30371.11|30371.11|30371.11|30371.11|30371.11|30371.11|0
1608020900000|2020-12-15 08:28:20|30366.81|30366.81|30371.11|30371.11|30371.11|30371.11|30366.81|30366.81|0
1608020920000|2020-12-15 08:28:40|30358.19|30358.19|30348.56|30348.56|30358.19|30358.19|30348.56|30348.56|0
1608020940000|2020-12-15 08:29:00|30352.86|30352.86|30345|30345|30352.86|30352.86|30345|30345|0
1608020950000|2020-12-15 08:29:10|30349.31|30349.31|30349.31|30349.31|30349.31|30349.31|30349.31|30349.31|0
1608020970000|2020-12-15 08:29:30|30358.95|30358.95|30358.95|30358.95|30358.95|30358.95|30358.95|30358.95|0
1608021010000|2020-12-15 08:30:10|30371.86|30371.86|30371.86|30371.86|30371.86|30371.86|30371.86|30371.86|0
1608021020000|2020-12-15 08:30:20|30364|30364|30364|30364|30364|30364|30364|30364|0
1608021040000|2020-12-15 08:30:40|30376.92|30376.92|30389.84|30389.84|30389.84|30389.84|30376.92|30376.92|0
1608021060000|2020-12-15 08:31:00|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|0
1608021070000|2020-12-15 08:31:10|30389.84|30389.84|30398.45|30398.45|30398.45|30398.45|30389.84|30389.84|0
1608021080000|2020-12-15 08:31:20|30402.76|30402.76|30411.65|30411.65|30413.43|30413.43|30402.76|30402.76|0
1608021090000|2020-12-15 08:31:30|30415.2|30415.2|30432.43|30432.43|30436.73|30436.73|30415.2|30415.2|0
1608021100000|2020-12-15 08:31:40|30428.12|30428.12|30428.12|30428.12|30428.12|30428.12|30428.12|30428.12|0
1608021110000|2020-12-15 08:31:50|30424.57|30424.57|30424.57|30424.57|30424.57|30424.57|30424.57|30424.57|0
1608021130000|2020-12-15 08:32:10|30429.9|30429.9|30431.68|30431.68|30431.68|30431.68|30429.9|30429.9|0
1608021140000|2020-12-15 08:32:20|30444.6|30444.6|30461.82|30461.82|30461.82|30461.82|30444.6|30444.6|0
1608021150000|2020-12-15 08:32:30|30453.21|30453.21|30448.9|30448.9|30453.21|30453.21|30448.9|30448.9|0
1608021170000|2020-12-15 08:32:50|30444.6|30444.6|30444.6|30444.6|30444.6|30444.6|30444.6|30444.6|0
1608021200000|2020-12-15 08:33:20|30440.29|30440.29|30440.29|30440.29|30440.29|30440.29|30440.29|30440.29|0
1608021210000|2020-12-15 08:33:30|30443.84|30443.84|30443.84|30443.84|30443.84|30443.84|30443.84|30443.84|0
1608021250000|2020-12-15 08:34:10|30435.23|30435.23|30431.68|30431.68|30435.23|30435.23|30431.68|30431.68|0
1608021260000|2020-12-15 08:34:20|30425.59|30425.59|30425.59|30425.59|30425.59|30425.59|30425.59|30425.59|0
1608021290000|2020-12-15 08:34:50|30423.82|30423.82|30409.87|30409.87|30423.82|30423.82|30409.87|30409.87|0
1608021310000|2020-12-15 08:35:10|30408.09|30408.09|30408.09|30408.09|30408.09|30408.09|30408.09|30408.09|0
1608021330000|2020-12-15 08:35:30|30406.32|30406.32|30406.32|30406.32|30406.32|30406.32|30406.32|30406.32|0
1608021350000|2020-12-15 08:35:50|30402.01|30402.01|30402.01|30402.01|30402.01|30402.01|30402.01|30402.01|0
1608021360000|2020-12-15 08:36:00|30400.23|30400.23|30393.4|30393.4|30402.01|30402.01|30393.4|30393.4|0
1608021370000|2020-12-15 08:36:10|30391.62|30391.62|30393.4|30393.4|30393.4|30393.4|30391.62|30391.62|0
1608021380000|2020-12-15 08:36:20|30384.78|30384.78|30384.78|30384.78|30384.78|30384.78|30384.78|30384.78|0
1608021390000|2020-12-15 08:36:30|30380.48|30380.48|30380.48|30380.48|30380.48|30380.48|30380.48|30380.48|0
1608021400000|2020-12-15 08:36:40|30367.56|30367.56|30376.17|30376.17|30376.17|30376.17|30367.56|30367.56|0
1608021420000|2020-12-15 08:37:00|30371.86|30371.86|30371.86|30371.86|30371.86|30371.86|30371.86|30371.86|0
1608021430000|2020-12-15 08:37:10|30379.73|30379.73|30379.73|30379.73|30379.73|30379.73|30379.73|30379.73|0
1608021460000|2020-12-15 08:37:40|30377.95|30377.95|30369.34|30369.34|30377.95|30377.95|30369.34|30369.34|0
1608021480000|2020-12-15 08:38:00|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|0
1608021520000|2020-12-15 08:38:40|30370.09|30370.09|30370.09|30370.09|30370.09|30370.09|30370.09|30370.09|0
1608021540000|2020-12-15 08:39:00|30378.7|30378.7|30374.39|30374.39|30378.7|30378.7|30374.39|30374.39|0
1608021560000|2020-12-15 08:39:20|30378.7|30378.7|30378.7|30378.7|30378.7|30378.7|30378.7|30378.7|0
1608021590000|2020-12-15 08:39:50|30374.39|30374.39|30365.78|30365.78|30374.39|30374.39|30361.47|30361.47|0
1608021620000|2020-12-15 08:40:20|30348.56|30348.56|30348.56|30348.56|30352.86|30352.86|30348.56|30348.56|0
1608021630000|2020-12-15 08:40:30|30350.33|30350.33|30350.33|30350.33|30350.33|30350.33|30350.33|30350.33|0
1608021640000|2020-12-15 08:40:40|30358.95|30358.95|30362.5|30362.5|30362.5|30362.5|30358.95|30358.95|0
1608021660000|2020-12-15 08:41:00|30353.89|30353.89|30353.89|30353.89|30353.89|30353.89|30353.89|30353.89|0
1608021670000|2020-12-15 08:41:10|30362.5|30362.5|30358.19|30358.19|30362.5|30362.5|30358.19|30358.19|0
1608021680000|2020-12-15 08:41:20|30362.5|30362.5|30370.36|30370.36|30370.36|30370.36|30362.5|30362.5|0
1608021690000|2020-12-15 08:41:30|30374.67|30374.67|30385.06|30385.06|30385.06|30385.06|30374.67|30374.67|0
1608021720000|2020-12-15 08:42:00|30383.28|30383.28|30383.28|30383.28|30383.28|30383.28|30383.28|30383.28|0
1608021730000|2020-12-15 08:42:10|30372.89|30372.89|30372.89|30372.89|30372.89|30372.89|30372.89|30372.89|0
1608021770000|2020-12-15 08:42:50|30368.58|30368.58|30378.97|30378.97|30378.97|30378.97|30368.58|30368.58|0
1608021790000|2020-12-15 08:43:10|30387.59|30387.59|30396.2|30396.2|30396.2|30396.2|30387.59|30387.59|0
1608021800000|2020-12-15 08:43:20|30404.81|30404.81|30409.12|30409.12|30409.12|30409.12|30404.81|30404.81|0
1608021810000|2020-12-15 08:43:30|30412.67|30412.67|30404.06|30404.06|30412.67|30412.67|30404.06|30404.06|0
1608021840000|2020-12-15 08:44:00|30399.75|30399.75|30421.29|30421.29|30425.59|30425.59|30399.75|30399.75|0
1608021870000|2020-12-15 08:44:30|30408.37|30408.37|30408.37|30408.37|30408.37|30408.37|30408.37|30408.37|0
1608021880000|2020-12-15 08:44:40|30404.06|30404.06|30404.06|30404.06|30404.06|30404.06|30404.06|30404.06|0
1608021890000|2020-12-15 08:44:50|30402.28|30402.28|30405.84|30405.84|30405.84|30405.84|30402.28|30402.28|0
1608021900000|2020-12-15 08:45:00|30401.53|30401.53|30401.53|30401.53|30401.53|30401.53|30401.53|30401.53|0
1608021930000|2020-12-15 08:45:30|30405.84|30405.84|30407.62|30407.62|30407.62|30407.62|30405.84|30405.84|0
1608021940000|2020-12-15 08:45:40|30411.92|30411.92|30407.62|30407.62|30411.92|30411.92|30403.31|30403.31|0
1608021950000|2020-12-15 08:45:50|30411.17|30411.17|30417.25|30417.25|30417.25|30417.25|30411.17|30411.17|0
1608021960000|2020-12-15 08:46:00|30421.56|30421.56|30438.79|30438.79|30438.79|30438.79|30421.56|30421.56|0
1608021970000|2020-12-15 08:46:10|30444.12|30444.12|30444.12|30444.12|30444.12|30444.12|30444.12|30444.12|0
1608021980000|2020-12-15 08:46:20|30439.81|30439.81|30439.81|30439.81|30439.81|30439.81|30439.81|30439.81|0
1608021990000|2020-12-15 08:46:30|30431.2|30431.2|30425.12|30425.12|30431.2|30431.2|30425.12|30425.12|0
1608022000000|2020-12-15 08:46:40|30426.89|30426.89|30431.2|30431.2|30431.2|30431.2|30426.89|30426.89|0
1608022020000|2020-12-15 08:47:00|30439.81|30439.81|30441.59|30441.59|30441.59|30441.59|30439.81|30439.81|0
1608022030000|2020-12-15 08:47:10|30445.14|30445.14|30449.45|30449.45|30449.45|30449.45|30445.14|30445.14|0
1608022040000|2020-12-15 08:47:20|30445.14|30445.14|30439.81|30439.81|30445.14|30445.14|30439.81|30439.81|0
1608022050000|2020-12-15 08:47:30|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|0
1608022060000|2020-12-15 08:47:40|30422.59|30422.59|30418.28|30418.28|30422.59|30422.59|30418.28|30418.28|0
1608022070000|2020-12-15 08:47:50|30416.5|30416.5|30420.81|30420.81|30420.81|30420.81|30416.5|30416.5|0
1608022080000|2020-12-15 08:48:00|30425.12|30425.12|30426.89|30426.89|30426.89|30426.89|30425.12|30425.12|0
1608022090000|2020-12-15 08:48:10|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|0
1608022140000|2020-12-15 08:49:00|30439.81|30439.81|30444.12|30444.12|30444.12|30444.12|30439.81|30439.81|0
1608022160000|2020-12-15 08:49:20|30431.2|30431.2|30418.28|30418.28|30431.2|30431.2|30418.28|30418.28|0
1608022170000|2020-12-15 08:49:30|30413.97|30413.97|30405.36|30405.36|30413.97|30413.97|30405.36|30405.36|0
1608022200000|2020-12-15 08:50:00|30403.58|30403.58|30388.89|30388.89|30403.58|30403.58|30388.89|30388.89|0
1608022220000|2020-12-15 08:50:20|30393.19|30393.19|30393.19|30393.19|30393.19|30393.19|30393.19|30393.19|0
1608022230000|2020-12-15 08:50:30|30389.64|30389.64|30385.33|30385.33|30389.64|30389.64|30376.72|30376.72|0
1608022250000|2020-12-15 08:50:50|30393.95|30393.95|30389.64|30389.64|30393.95|30393.95|30389.64|30389.64|0
1608022270000|2020-12-15 08:51:10|30391.42|30391.42|30403.58|30403.58|30403.58|30403.58|30391.42|30391.42|0
1608022300000|2020-12-15 08:51:40|30399.28|30399.28|30399.28|30399.28|30399.28|30399.28|30399.28|30399.28|0
1608022310000|2020-12-15 08:51:50|30397.5|30397.5|30393.19|30393.19|30397.5|30397.5|30393.19|30393.19|0
1608022340000|2020-12-15 08:52:20|30397.5|30397.5|30397.5|30397.5|30397.5|30397.5|30397.5|30397.5|0
1608022360000|2020-12-15 08:52:40|30401.81|30401.81|30401.81|30401.81|30401.81|30401.81|30401.81|30401.81|0
1608022370000|2020-12-15 08:52:50|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|30410.42|30410.42|0
1608022390000|2020-12-15 08:53:10|30422.59|30422.59|30422.59|30422.59|30422.59|30422.59|30413.97|30413.97|0
1608022400000|2020-12-15 08:53:20|30427.92|30427.92|30427.92|30427.92|30427.92|30427.92|30427.92|30427.92|0
1608022410000|2020-12-15 08:53:30|30419.31|30419.31|30419.31|30419.31|30419.31|30419.31|30419.31|30419.31|0
1608022430000|2020-12-15 08:53:50|30415.75|30415.75|30394.97|30394.97|30415.75|30415.75|30390.67|30390.67|0
1608022440000|2020-12-15 08:54:00|30393.19|30393.19|30393.19|30393.19|30393.19|30393.19|30393.19|30393.19|0
1608022450000|2020-12-15 08:54:10|30391.42|30391.42|30391.42|30391.42|30391.42|30391.42|30391.42|30391.42|0
1608022460000|2020-12-15 08:54:20|30394.97|30394.97|30394.97|30394.97|30394.97|30394.97|30394.97|30394.97|0
1608022470000|2020-12-15 08:54:30|30399.28|30399.28|30402.83|30402.83|30402.83|30402.83|30399.28|30399.28|0
1608022490000|2020-12-15 08:54:50|30404.61|30404.61|30408.92|30408.92|30408.92|30408.92|30404.61|30404.61|0
1608022510000|2020-12-15 08:55:10|30413.22|30413.22|30413.22|30413.22|30413.22|30413.22|30413.22|30413.22|0
1608022520000|2020-12-15 08:55:20|30411.45|30411.45|30398.53|30398.53|30411.45|30411.45|30398.53|30398.53|0
1608022530000|2020-12-15 08:55:30|30394.97|30394.97|30399.28|30399.28|30399.28|30399.28|30394.97|30394.97|0
1608022550000|2020-12-15 08:55:50|30403.58|30403.58|30399.28|30399.28|30403.58|30403.58|30399.28|30399.28|0
1608022560000|2020-12-15 08:56:00|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|0
1608022570000|2020-12-15 08:56:10|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|0
1608022580000|2020-12-15 08:56:20|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|0
1608022590000|2020-12-15 08:56:30|30396.75|30396.75|30396.75|30396.75|30396.75|30396.75|30396.75|30396.75|0
1608022620000|2020-12-15 08:57:00|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|0
1608022630000|2020-12-15 08:57:10|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|0
1608022640000|2020-12-15 08:57:20|30396.75|30396.75|30396.75|30396.75|30396.75|30396.75|30396.75|30396.75|0
1608022650000|2020-12-15 08:57:30|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|0
1608022670000|2020-12-15 08:57:50|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|30405.36|0
1608022680000|2020-12-15 08:58:00|30408.92|30408.92|30410.69|30410.69|30410.69|30410.69|30408.92|30408.92|0
1608022700000|2020-12-15 08:58:20|30415|30415|30410.69|30410.69|30415|30415|30410.69|30410.69|0
1608022720000|2020-12-15 08:58:40|30412.47|30412.47|30412.47|30412.47|30412.47|30412.47|30412.47|30412.47|0
1608022740000|2020-12-15 08:59:00|30408.17|30408.17|30408.17|30408.17|30408.17|30408.17|30408.17|30408.17|0
1608022750000|2020-12-15 08:59:10|30409.94|30409.94|30414.25|30414.25|30414.25|30414.25|30409.94|30409.94|0
1608022760000|2020-12-15 08:59:20|30422.86|30422.86|30416.03|30416.03|30428.19|30428.19|30416.03|30416.03|0
1608022770000|2020-12-15 08:59:30|30417.8|30417.8|30417.8|30417.8|30417.8|30417.8|30417.8|30417.8|0
1608022780000|2020-12-15 08:59:40|30423.14|30423.14|30423.14|30423.14|30423.14|30423.14|30423.14|30423.14|0
1608022790000|2020-12-15 08:59:50|30418.83|30418.83|30413.5|30413.5|30418.83|30418.83|30413.5|30413.5|0
1608022800000|2020-12-15 09:00:00|30422.11|30422.11|30425.67|30425.67|30425.67|30425.67|30422.11|30422.11|0
1608022830000|2020-12-15 09:00:30|30417.05|30417.05|30423.14|30423.14|30423.14|30423.14|30412.75|30412.75|0
1608022840000|2020-12-15 09:00:40|30424.91|30424.91|30431|30431|30431|30431|30424.91|30424.91|0
1608022860000|2020-12-15 09:01:00|30426.69|30426.69|30426.69|30426.69|30426.69|30426.69|30426.69|30426.69|0
1608022880000|2020-12-15 09:01:20|30431|30431|30426.69|30426.69|30431|30431|30426.69|30426.69|0
1608022910000|2020-12-15 09:01:50|30422.38|30422.38|30414.52|30414.52|30422.38|30422.38|30414.52|30414.52|0
1608022920000|2020-12-15 09:02:00|30410.22|30410.22|30414.52|30414.52|30414.52|30414.52|30410.22|30410.22|0
1608022960000|2020-12-15 09:02:40|30418.83|30418.83|30410.22|30410.22|30418.83|30418.83|30410.22|30410.22|0
1608022970000|2020-12-15 09:02:50|30405.91|30405.91|30401.6|30401.6|30405.91|30405.91|30401.6|30401.6|0
1608022980000|2020-12-15 09:03:00|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|0
1608022990000|2020-12-15 09:03:10|30405.16|30405.16|30413.02|30413.02|30413.02|30413.02|30405.16|30405.16|0
1608023000000|2020-12-15 09:03:20|30408.71|30408.71|30414.8|30414.8|30414.8|30414.8|30408.71|30408.71|0
1608023010000|2020-12-15 09:03:30|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|0
1608023020000|2020-12-15 09:03:40|30414.8|30414.8|30419.1|30419.1|30419.1|30419.1|30414.8|30414.8|0
1608023030000|2020-12-15 09:03:50|30423.41|30423.41|30427.72|30427.72|30427.72|30427.72|30423.41|30423.41|0
1608023050000|2020-12-15 09:04:10|30423.41|30423.41|30423.41|30423.41|30423.41|30423.41|30423.41|30423.41|0
1608023100000|2020-12-15 09:05:00|30411.24|30411.24|30408.71|30408.71|30411.24|30411.24|30406.94|30406.94|0
1608023120000|2020-12-15 09:05:20|30404.41|30404.41|30408.71|30408.71|30408.71|30408.71|30404.41|30404.41|0
1608023150000|2020-12-15 09:05:50|30413.02|30413.02|30421.63|30421.63|30421.63|30421.63|30413.02|30413.02|0
1608023160000|2020-12-15 09:06:00|30417.33|30417.33|30425.94|30425.94|30425.94|30425.94|30417.33|30417.33|0
1608023170000|2020-12-15 09:06:10|30421.63|30421.63|30421.63|30421.63|30421.63|30421.63|30421.63|30421.63|0
1608023190000|2020-12-15 09:06:30|30430.25|30430.25|30430.25|30430.25|30430.25|30430.25|30430.25|30430.25|0
1608023220000|2020-12-15 09:07:00|30428.47|30428.47|30434.55|30434.55|30434.55|30434.55|30428.47|30428.47|0
1608023230000|2020-12-15 09:07:10|30425.94|30425.94|30429.49|30429.49|30429.49|30429.49|30425.94|30425.94|0
1608023240000|2020-12-15 09:07:20|30425.19|30425.19|30425.19|30425.19|30425.19|30425.19|30425.19|30425.19|0
1608023270000|2020-12-15 09:07:50|30433.8|30433.8|30433.8|30433.8|30433.8|30433.8|30433.8|30433.8|0
1608023280000|2020-12-15 09:08:00|30435.58|30435.58|30445.22|30445.22|30445.22|30445.22|30435.58|30435.58|0
1608023290000|2020-12-15 09:08:10|30449.52|30449.52|30449.52|30449.52|30449.52|30449.52|30449.52|30449.52|0
1608023330000|2020-12-15 09:08:50|30435.58|30435.58|30435.58|30435.58|30435.58|30435.58|30435.58|30435.58|0
1608023340000|2020-12-15 09:09:00|30431.27|30431.27|30431.27|30431.27|30431.27|30431.27|30431.27|30431.27|0
1608023350000|2020-12-15 09:09:10|30433.05|30433.05|30433.05|30433.05|30433.05|30433.05|30433.05|30433.05|0
1608023360000|2020-12-15 09:09:20|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|0
1608023370000|2020-12-15 09:09:30|30435.58|30435.58|30437.36|30437.36|30437.36|30437.36|30435.58|30435.58|0
1608023380000|2020-12-15 09:09:40|30433.8|30433.8|30433.8|30433.8|30433.8|30433.8|30433.8|30433.8|0
1608023390000|2020-12-15 09:09:50|30429.49|30429.49|30427.72|30427.72|30429.49|30429.49|30427.72|30427.72|0
1608023400000|2020-12-15 09:10:00|30425.94|30425.94|30431.27|30431.27|30431.27|30431.27|30425.94|30425.94|0
1608023410000|2020-12-15 09:10:10|30429.49|30429.49|30434.83|30434.83|30434.83|30434.83|30429.49|30429.49|0
1608023440000|2020-12-15 09:10:40|30439.13|30439.13|30430.52|30430.52|30439.13|30439.13|30430.52|30430.52|0
1608023450000|2020-12-15 09:10:50|30439.13|30439.13|30439.13|30439.13|30439.13|30439.13|30439.13|30439.13|0
1608023480000|2020-12-15 09:11:20|30430.52|30430.52|30430.52|30430.52|30430.52|30430.52|30430.52|30430.52|0
1608023500000|2020-12-15 09:11:40|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|0
1608023520000|2020-12-15 09:12:00|30431.27|30431.27|30422.66|30422.66|30431.27|30431.27|30422.66|30422.66|0
1608023550000|2020-12-15 09:12:30|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|0
1608023560000|2020-12-15 09:12:40|30422.66|30422.66|30422.66|30422.66|30422.66|30422.66|30422.66|30422.66|0
1608023580000|2020-12-15 09:13:00|30426.97|30426.97|30426.97|30426.97|30426.97|30426.97|30426.97|30426.97|0
1608023610000|2020-12-15 09:13:30|30431.27|30431.27|30437.36|30437.36|30441.66|30441.66|30431.27|30431.27|0
1608023680000|2020-12-15 09:14:40|30429.49|30429.49|30419.1|30419.1|30429.49|30429.49|30419.1|30419.1|0
1608023690000|2020-12-15 09:14:50|30420.88|30420.88|30420.88|30420.88|30420.88|30420.88|30420.88|30420.88|0
1608023720000|2020-12-15 09:15:20|30422.66|30422.66|30422.66|30422.66|30422.66|30422.66|30422.66|30422.66|0
1608023740000|2020-12-15 09:15:40|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|0
1608023760000|2020-12-15 09:16:00|30416.58|30416.58|30437.36|30437.36|30437.36|30437.36|30416.58|30416.58|0
1608023790000|2020-12-15 09:16:30|30445.97|30445.97|30445.97|30445.97|30445.97|30445.97|30445.97|30445.97|0
1608023830000|2020-12-15 09:17:10|30453.83|30453.83|30453.83|30453.83|30453.83|30453.83|30453.83|30453.83|0
1608023840000|2020-12-15 09:17:20|30459.16|30459.16|30445.22|30445.22|30459.16|30459.16|30445.22|30445.22|0
1608023880000|2020-12-15 09:18:00|30446.99|30446.99|30446.99|30446.99|30446.99|30446.99|30446.99|30446.99|0
1608023900000|2020-12-15 09:18:20|30442.69|30442.69|30442.69|30442.69|30442.69|30442.69|30442.69|30442.69|0
1608023920000|2020-12-15 09:18:40|30446.99|30446.99|30448.77|30448.77|30450.55|30450.55|30446.99|30446.99|0
1608023960000|2020-12-15 09:19:20|30440.16|30440.16|30440.16|30440.16|30440.16|30440.16|30440.16|30440.16|0
1608023970000|2020-12-15 09:19:30|30438.38|30438.38|30426.21|30426.21|30438.38|30438.38|30426.21|30426.21|0
1608023980000|2020-12-15 09:19:40|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|0
1608024000000|2020-12-15 09:20:00|30422.66|30422.66|30418.35|30418.35|30422.66|30422.66|30418.35|30418.35|0
1608024020000|2020-12-15 09:20:20|30420.13|30420.13|30429.77|30429.77|30429.77|30429.77|30420.13|30420.13|0
1608024030000|2020-12-15 09:20:30|30431.55|30431.55|30427.24|30427.24|30431.55|30431.55|30427.24|30427.24|0
1608024060000|2020-12-15 09:21:00|30421.91|30421.91|30434.08|30434.08|30434.08|30434.08|30421.91|30421.91|0
1608024080000|2020-12-15 09:21:20|30438.38|30438.38|30438.38|30438.38|30438.38|30438.38|30438.38|30438.38|0
1608024090000|2020-12-15 09:21:30|30442.69|30442.69|30442.69|30442.69|30442.69|30442.69|30442.69|30442.69|0
1608024120000|2020-12-15 09:22:00|30439.13|30439.13|30430.52|30430.52|30439.13|30439.13|30428.74|30428.74|0
1608024130000|2020-12-15 09:22:10|30426.21|30426.21|30421.91|30421.91|30426.21|30426.21|30421.91|30421.91|0
1608024140000|2020-12-15 09:22:20|30420.13|30420.13|30433.05|30433.05|30433.05|30433.05|30420.13|30420.13|0
1608024150000|2020-12-15 09:22:30|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|0
1608024160000|2020-12-15 09:22:40|30443.44|30443.44|30443.44|30443.44|30443.44|30443.44|30443.44|30443.44|0
1608024170000|2020-12-15 09:22:50|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|0
1608024180000|2020-12-15 09:23:00|30430.52|30430.52|30428.74|30428.74|30430.52|30430.52|30424.44|30424.44|0
1608024250000|2020-12-15 09:24:10|30425.19|30425.19|30425.19|30425.19|30428.74|30428.74|30425.19|30425.19|0
1608024270000|2020-12-15 09:24:30|30429.49|30429.49|30429.49|30429.49|30433.8|30433.8|30429.49|30429.49|0
1608024300000|2020-12-15 09:25:00|30425.19|30425.19|30425.19|30425.19|30425.19|30425.19|30425.19|30425.19|0
1608024310000|2020-12-15 09:25:10|30420.88|30420.88|30416.58|30416.58|30420.88|30420.88|30416.58|30416.58|0
1608024320000|2020-12-15 09:25:20|30420.13|30420.13|30426.21|30426.21|30426.21|30426.21|30414.05|30414.05|0
1608024330000|2020-12-15 09:25:30|30427.99|30427.99|30424.44|30424.44|30427.99|30427.99|30424.44|30424.44|0
1608024340000|2020-12-15 09:25:40|30427.99|30427.99|30429.77|30429.77|30429.77|30429.77|30427.99|30427.99|0
1608024350000|2020-12-15 09:25:50|30425.46|30425.46|30427.24|30427.24|30427.24|30427.24|30425.46|30425.46|0
1608024380000|2020-12-15 09:26:20|30425.46|30425.46|30415.07|30415.07|30425.46|30425.46|30415.07|30415.07|0
1608024420000|2020-12-15 09:27:00|30423.69|30423.69|30423.69|30423.69|30423.69|30423.69|30423.69|30423.69|0
1608024440000|2020-12-15 09:27:20|30427.99|30427.99|30427.99|30427.99|30427.99|30427.99|30427.99|30427.99|0
1608024470000|2020-12-15 09:27:50|30432.3|30432.3|30434.08|30434.08|30434.08|30434.08|30432.3|30432.3|0
1608024480000|2020-12-15 09:28:00|30425.46|30425.46|30421.16|30421.16|30425.46|30425.46|30421.16|30421.16|0
1608024490000|2020-12-15 09:28:10|30425.46|30425.46|30421.16|30421.16|30425.46|30425.46|30421.16|30421.16|0
1608024510000|2020-12-15 09:28:30|30422.93|30422.93|30422.93|30422.93|30422.93|30422.93|30422.93|30422.93|0
1608024530000|2020-12-15 09:28:50|30415.07|30415.07|30415.07|30415.07|30415.07|30415.07|30415.07|30415.07|0
1608024550000|2020-12-15 09:29:10|30416.85|30416.85|30416.85|30416.85|30418.63|30418.63|30416.85|30416.85|0
1608024560000|2020-12-15 09:29:20|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|0
1608024570000|2020-12-15 09:29:30|30408.24|30408.24|30412.54|30412.54|30412.54|30412.54|30408.24|30408.24|0
1608024580000|2020-12-15 09:29:40|30399.62|30399.62|30403.93|30403.93|30403.93|30403.93|30399.62|30399.62|0
1608024590000|2020-12-15 09:29:50|30399.62|30399.62|30399.62|30399.62|30399.62|30399.62|30395.32|30395.32|0
1608024600000|2020-12-15 09:30:00|30403.93|30403.93|30403.93|30403.93|30403.93|30403.93|30403.93|30403.93|0
1608024610000|2020-12-15 09:30:10|30412.54|30412.54|30427.24|30427.24|30427.24|30427.24|30408.24|30408.24|0
1608024620000|2020-12-15 09:30:20|30432.57|30432.57|30432.57|30432.57|30436.88|30436.88|30432.57|30432.57|0
1608024640000|2020-12-15 09:30:40|30436.88|30436.88|30436.88|30436.88|30436.88|30436.88|30436.88|30436.88|0
1608024660000|2020-12-15 09:31:00|30441.19|30441.19|30444.74|30444.74|30444.74|30444.74|30441.19|30441.19|0
1608024670000|2020-12-15 09:31:10|30449.05|30449.05|30445.49|30445.49|30449.05|30449.05|30445.49|30445.49|0
1608024690000|2020-12-15 09:31:30|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|30454.1|0
1608024720000|2020-12-15 09:32:00|30445.49|30445.49|30445.49|30445.49|30445.49|30445.49|30445.49|30445.49|0
1608024730000|2020-12-15 09:32:10|30441.19|30441.19|30441.19|30441.19|30441.19|30441.19|30441.19|30441.19|0
1608024760000|2020-12-15 09:32:40|30445.49|30445.49|30449.05|30449.05|30449.05|30449.05|30445.49|30445.49|0
1608024770000|2020-12-15 09:32:50|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|30453.35|0
1608024800000|2020-12-15 09:33:20|30451.58|30451.58|30448.02|30448.02|30451.58|30451.58|30448.02|30448.02|0
1608024810000|2020-12-15 09:33:30|30449.8|30449.8|30445.49|30445.49|30449.8|30449.8|30445.49|30445.49|0
1608024830000|2020-12-15 09:33:50|30441.19|30441.19|30441.19|30441.19|30441.19|30441.19|30441.19|30441.19|0
1608024840000|2020-12-15 09:34:00|30436.88|30436.88|30420.41|30420.41|30436.88|30436.88|30420.41|30420.41|0
1608024880000|2020-12-15 09:34:40|30418.63|30418.63|30418.63|30418.63|30418.63|30418.63|30418.63|30418.63|0
1608024910000|2020-12-15 09:35:10|30405.71|30405.71|30410.01|30410.01|30410.01|30410.01|30405.71|30405.71|0
1608024920000|2020-12-15 09:35:20|30401.4|30401.4|30397.1|30397.1|30401.4|30401.4|30397.1|30397.1|0
1608024930000|2020-12-15 09:35:30|30392.79|30392.79|30392.79|30392.79|30392.79|30392.79|30388.48|30388.48|0
1608024940000|2020-12-15 09:35:40|30384.18|30384.18|30378.84|30378.84|30384.18|30384.18|30378.84|30378.84|0
1608024950000|2020-12-15 09:35:50|30370.23|30370.23|30370.23|30370.23|30370.23|30370.23|30370.23|30370.23|0
1608024970000|2020-12-15 09:36:10|30374.54|30374.54|30370.23|30370.23|30374.54|30374.54|30370.23|30370.23|0
1608024990000|2020-12-15 09:36:30|30365.93|30365.93|30365.93|30365.93|30365.93|30365.93|30365.93|30365.93|0
1608025040000|2020-12-15 09:37:20|30370.23|30370.23|30365.93|30365.93|30370.23|30370.23|30365.93|30365.93|0
1608025060000|2020-12-15 09:37:40|30353.01|30353.01|30353.01|30353.01|30353.01|30353.01|30353.01|30353.01|0
1608025080000|2020-12-15 09:38:00|30349.45|30349.45|30349.45|30349.45|30349.45|30349.45|30349.45|30349.45|0
1608025100000|2020-12-15 09:38:20|30358.06|30358.06|30353.76|30353.76|30358.06|30358.06|30349.45|30349.45|0
1608025110000|2020-12-15 09:38:30|30348.43|30348.43|30350.2|30350.2|30350.2|30350.2|30348.43|30348.43|0
1608025120000|2020-12-15 09:38:40|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|0
1608025160000|2020-12-15 09:39:20|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|0
1608025180000|2020-12-15 09:39:40|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|0
1608025190000|2020-12-15 09:39:50|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|0
1608025200000|2020-12-15 09:40:00|30344.12|30344.12|30344.12|30344.12|30344.12|30344.12|30344.12|30344.12|0
1608025210000|2020-12-15 09:40:10|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|0
1608025220000|2020-12-15 09:40:20|30357.04|30357.04|30357.04|30357.04|30357.04|30357.04|30357.04|30357.04|0
1608025260000|2020-12-15 09:41:00|30352.73|30352.73|30352.73|30352.73|30352.73|30352.73|30352.73|30352.73|0
1608025280000|2020-12-15 09:41:20|30361.34|30361.34|30365.65|30365.65|30365.65|30365.65|30361.34|30361.34|0
1608025330000|2020-12-15 09:42:10|30378.57|30378.57|30380.35|30380.35|30380.35|30380.35|30378.57|30378.57|0
1608025340000|2020-12-15 09:42:20|30376.79|30376.79|30363.87|30363.87|30376.79|30376.79|30363.87|30363.87|0
1608025360000|2020-12-15 09:42:40|30359.57|30359.57|30355.26|30355.26|30359.57|30359.57|30355.26|30355.26|0
1608025390000|2020-12-15 09:43:10|30350.95|30350.95|30350.95|30350.95|30350.95|30350.95|30350.95|30350.95|0
1608025410000|2020-12-15 09:43:30|30349.18|30349.18|30353.48|30353.48|30353.48|30353.48|30349.18|30349.18|0
1608025450000|2020-12-15 09:44:10|30355.26|30355.26|30364.9|30364.9|30364.9|30364.9|30355.26|30355.26|0
1608025470000|2020-12-15 09:44:30|30369.21|30369.21|30369.21|30369.21|30377.82|30377.82|30369.21|30369.21|0
1608025510000|2020-12-15 09:45:10|30365.65|30365.65|30368.18|30368.18|30368.18|30368.18|30365.65|30365.65|0
1608025520000|2020-12-15 09:45:20|30366.4|30366.4|30366.4|30366.4|30366.4|30366.4|30366.4|30366.4|0
1608025580000|2020-12-15 09:46:20|30356.01|30356.01|30347.4|30347.4|30356.01|30356.01|30347.4|30347.4|0
1608025590000|2020-12-15 09:46:30|30339.54|30339.54|30349.93|30349.93|30349.93|30349.93|30339.54|30339.54|0
1608025620000|2020-12-15 09:47:00|30354.23|30354.23|30356.01|30356.01|30356.01|30356.01|30354.23|30354.23|0
1608025640000|2020-12-15 09:47:20|30360.32|30360.32|30356.01|30356.01|30360.32|30360.32|30356.01|30356.01|0
1608025660000|2020-12-15 09:47:40|30360.32|30360.32|30373.24|30373.24|30373.24|30373.24|30360.32|30360.32|0
1608025680000|2020-12-15 09:48:00|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|0
1608025690000|2020-12-15 09:48:10|30378.57|30378.57|30380.35|30380.35|30382.12|30382.12|30378.57|30378.57|0
1608025700000|2020-12-15 09:48:20|30378.57|30378.57|30378.57|30378.57|30378.57|30378.57|30378.57|30378.57|0
1608025740000|2020-12-15 09:49:00|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|0
1608025750000|2020-12-15 09:49:10|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|0
1608025760000|2020-12-15 09:49:20|30388.96|30388.96|30393.27|30393.27|30393.27|30393.27|30388.96|30388.96|0
1608025790000|2020-12-15 09:49:50|30397.57|30397.57|30397.57|30397.57|30397.57|30397.57|30397.57|30397.57|0
1608025830000|2020-12-15 09:50:30|30388.96|30388.96|30384.65|30384.65|30388.96|30388.96|30384.65|30384.65|0
1608025870000|2020-12-15 09:51:10|30380.35|30380.35|30376.04|30376.04|30380.35|30380.35|30376.04|30376.04|0
1608025890000|2020-12-15 09:51:30|30371.73|30371.73|30371.73|30371.73|30371.73|30371.73|30371.73|30371.73|0
1608025920000|2020-12-15 09:52:00|30358.82|30358.82|30357.04|30357.04|30358.82|30358.82|30357.04|30357.04|0
1608025930000|2020-12-15 09:52:10|30353.48|30353.48|30351.71|30351.71|30353.48|30353.48|30351.71|30351.71|0
1608025950000|2020-12-15 09:52:30|30343.09|30343.09|30343.09|30343.09|30343.09|30343.09|30343.09|30343.09|0
1608025960000|2020-12-15 09:52:40|30338.79|30338.79|30338.79|30338.79|30338.79|30338.79|30338.79|30338.79|0
1608025980000|2020-12-15 09:53:00|30334.48|30334.48|30334.48|30334.48|30334.48|30334.48|30334.48|30334.48|0
1608025990000|2020-12-15 09:53:10|30338.79|30338.79|30338.79|30338.79|30338.79|30338.79|30338.79|30338.79|0
1608026040000|2020-12-15 09:54:00|30343.09|30343.09|30343.09|30343.09|30343.09|30343.09|30343.09|30343.09|0
1608026050000|2020-12-15 09:54:10|30347.4|30347.4|30348.15|30348.15|30351.71|30351.71|30347.4|30347.4|0
1608026060000|2020-12-15 09:54:20|30343.84|30343.84|30361.07|30361.07|30361.07|30361.07|30343.84|30343.84|0
1608026100000|2020-12-15 09:55:00|30356.76|30356.76|30356.76|30356.76|30356.76|30356.76|30356.76|30356.76|0
1608026110000|2020-12-15 09:55:10|30361.07|30361.07|30366.4|30366.4|30366.4|30366.4|30361.07|30361.07|0
1608026120000|2020-12-15 09:55:20|30370.71|30370.71|30370.71|30370.71|30370.71|30370.71|30370.71|30370.71|0
1608026140000|2020-12-15 09:55:40|30362.1|30362.1|30370.71|30370.71|30370.71|30370.71|30362.1|30362.1|0
1608026150000|2020-12-15 09:55:50|30366.4|30366.4|30366.4|30366.4|30366.4|30366.4|30366.4|30366.4|0
1608026170000|2020-12-15 09:56:10|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|0
1608026190000|2020-12-15 09:56:30|30379.32|30379.32|30381.1|30381.1|30381.1|30381.1|30379.32|30379.32|0
1608026200000|2020-12-15 09:56:40|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|0
1608026210000|2020-12-15 09:56:50|30395.8|30395.8|30395.8|30395.8|30395.8|30395.8|30395.8|30395.8|0
1608026220000|2020-12-15 09:57:00|30399.35|30399.35|30399.35|30399.35|30401.13|30401.13|30399.35|30399.35|0
1608026230000|2020-12-15 09:57:10|30397.57|30397.57|30397.57|30397.57|30397.57|30397.57|30397.57|30397.57|0
1608026250000|2020-12-15 09:57:30|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|0
1608026260000|2020-12-15 09:57:40|30407.96|30407.96|30407.96|30407.96|30407.96|30407.96|30407.96|30407.96|0
1608026280000|2020-12-15 09:58:00|30406.19|30406.19|30401.88|30401.88|30406.19|30406.19|30401.88|30401.88|0
1608026320000|2020-12-15 09:58:40|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|0
1608026330000|2020-12-15 09:58:50|30410.49|30410.49|30410.49|30410.49|30410.49|30410.49|30410.49|30410.49|0
1608026350000|2020-12-15 09:59:10|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|30406.19|0
1608026380000|2020-12-15 09:59:40|30407.96|30407.96|30407.96|30407.96|30407.96|30407.96|30407.96|30407.96|0
1608026420000|2020-12-15 10:00:20|30403.66|30403.66|30399.35|30399.35|30403.66|30403.66|30399.35|30399.35|0
1608026430000|2020-12-15 10:00:30|30395.04|30395.04|30399.35|30399.35|30399.35|30399.35|30390.74|30390.74|0
1608026440000|2020-12-15 10:00:40|30390.74|30390.74|30393.27|30393.27|30395.04|30395.04|30390.74|30390.74|0
1608026450000|2020-12-15 10:00:50|30389.71|30389.71|30389.71|30389.71|30389.71|30389.71|30389.71|30389.71|0
1608026460000|2020-12-15 10:01:00|30376.79|30376.79|30381.1|30381.1|30381.1|30381.1|30376.79|30376.79|0
1608026500000|2020-12-15 10:01:40|30384.65|30384.65|30387.18|30387.18|30387.18|30387.18|30382.88|30382.88|0
1608026570000|2020-12-15 10:02:50|30388.96|30388.96|30387.18|30387.18|30388.96|30388.96|30387.18|30387.18|0
1608026580000|2020-12-15 10:03:00|30391.49|30391.49|30391.49|30391.49|30391.49|30391.49|30391.49|30391.49|0
1608026590000|2020-12-15 10:03:10|30395.8|30395.8|30395.8|30395.8|30395.8|30395.8|30395.8|30395.8|0
1608026640000|2020-12-15 10:04:00|30400.1|30400.1|30403.66|30403.66|30403.66|30403.66|30400.1|30400.1|0
1608026670000|2020-12-15 10:04:30|30399.35|30399.35|30390.74|30390.74|30399.35|30399.35|30390.74|30390.74|0
1608026680000|2020-12-15 10:04:40|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|0
1608026690000|2020-12-15 10:04:50|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|30382.88|0
1608026730000|2020-12-15 10:05:30|30378.57|30378.57|30378.57|30378.57|30382.88|30382.88|30378.57|30378.57|0
1608026750000|2020-12-15 10:05:50|30382.88|30382.88|30386.43|30386.43|30386.43|30386.43|30382.88|30382.88|0
1608026780000|2020-12-15 10:06:20|30388.21|30388.21|30388.21|30388.21|30388.21|30388.21|30388.21|30388.21|0
1608026810000|2020-12-15 10:06:50|30392.51|30392.51|30396.82|30396.82|30401.13|30401.13|30392.51|30392.51|0
1608026830000|2020-12-15 10:07:10|30392.51|30392.51|30392.51|30392.51|30392.51|30392.51|30392.51|30392.51|0
1608026870000|2020-12-15 10:07:50|30390.74|30390.74|30390.74|30390.74|30390.74|30390.74|30390.74|30390.74|0
1608026880000|2020-12-15 10:08:00|30392.51|30392.51|30392.51|30392.51|30392.51|30392.51|30392.51|30392.51|0
1608026920000|2020-12-15 10:08:40|30388.21|30388.21|30379.6|30379.6|30388.21|30388.21|30379.6|30379.6|0
1608026930000|2020-12-15 10:08:50|30381.37|30381.37|30385.68|30385.68|30385.68|30385.68|30381.37|30381.37|0
1608026940000|2020-12-15 10:09:00|30372.76|30372.76|30368.45|30368.45|30372.76|30372.76|30368.45|30368.45|0
1608026950000|2020-12-15 10:09:10|30366.68|30366.68|30364.9|30364.9|30366.68|30366.68|30364.9|30364.9|0
1608026960000|2020-12-15 10:09:20|30360.59|30360.59|30369.21|30369.21|30369.21|30369.21|30360.59|30360.59|0
1608026970000|2020-12-15 10:09:30|30373.51|30373.51|30373.51|30373.51|30373.51|30373.51|30373.51|30373.51|0
1608026980000|2020-12-15 10:09:40|30377.82|30377.82|30382.12|30382.12|30382.12|30382.12|30377.82|30377.82|0
1608027010000|2020-12-15 10:10:10|30364.9|30364.9|30364.9|30364.9|30364.9|30364.9|30364.9|30364.9|0
1608027030000|2020-12-15 10:10:30|30363.12|30363.12|30363.12|30363.12|30363.12|30363.12|30363.12|30363.12|0
1608027040000|2020-12-15 10:10:40|30366.68|30366.68|30370.98|30370.98|30370.98|30370.98|30366.68|30366.68|0
1608027100000|2020-12-15 10:11:40|30375.29|30375.29|30375.29|30375.29|30375.29|30375.29|30375.29|30375.29|0
1608027130000|2020-12-15 10:12:10|30383.9|30383.9|30383.9|30383.9|30383.9|30383.9|30383.9|30383.9|0
1608027140000|2020-12-15 10:12:20|30379.6|30379.6|30379.6|30379.6|30379.6|30379.6|30379.6|30379.6|0
1608027210000|2020-12-15 10:13:30|30375.29|30375.29|30380.62|30380.62|30380.62|30380.62|30375.29|30375.29|0
1608027260000|2020-12-15 10:14:20|30376.32|30376.32|30376.32|30376.32|30376.32|30376.32|30372.01|30372.01|0
1608027280000|2020-12-15 10:14:40|30372.01|30372.01|30367.7|30367.7|30376.32|30376.32|30367.7|30367.7|0
1608027290000|2020-12-15 10:14:50|30363.4|30363.4|30359.84|30359.84|30363.4|30363.4|30359.84|30359.84|0
1608027320000|2020-12-15 10:15:20|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|0
1608027330000|2020-12-15 10:15:30|30353.76|30353.76|30349.45|30349.45|30353.76|30353.76|30349.45|30349.45|0
1608027340000|2020-12-15 10:15:40|30347.67|30347.67|30343.37|30343.37|30347.67|30347.67|30343.37|30343.37|0
1608027350000|2020-12-15 10:15:50|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|0
1608027380000|2020-12-15 10:16:20|30343.37|30343.37|30343.37|30343.37|30343.37|30343.37|30343.37|30343.37|0
1608027400000|2020-12-15 10:16:40|30345.15|30345.15|30345.15|30345.15|30345.15|30345.15|30345.15|30345.15|0
1608027410000|2020-12-15 10:16:50|30349.45|30349.45|30349.45|30349.45|30349.45|30349.45|30349.45|30349.45|0
1608027430000|2020-12-15 10:17:10|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|0
1608027450000|2020-12-15 10:17:30|30362.37|30362.37|30362.37|30362.37|30362.37|30362.37|30362.37|30362.37|0
1608027460000|2020-12-15 10:17:40|30358.06|30358.06|30358.06|30358.06|30362.37|30362.37|30358.06|30358.06|0
1608027470000|2020-12-15 10:17:50|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|0
1608027490000|2020-12-15 10:18:10|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|0
1608027500000|2020-12-15 10:18:20|30343.37|30343.37|30343.37|30343.37|30343.37|30343.37|30343.37|30343.37|0
1608027550000|2020-12-15 10:19:10|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|0
1608027560000|2020-12-15 10:19:20|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|0
1608027600000|2020-12-15 10:20:00|30362.37|30362.37|30358.06|30358.06|30362.37|30362.37|30358.06|30358.06|0
1608027640000|2020-12-15 10:20:40|30362.37|30362.37|30358.06|30358.06|30362.37|30362.37|30358.06|30358.06|0
1608027650000|2020-12-15 10:20:50|30362.37|30362.37|30358.06|30358.06|30362.37|30362.37|30358.06|30358.06|0
1608027700000|2020-12-15 10:21:40|30353.76|30353.76|30358.06|30358.06|30358.06|30358.06|30353.76|30353.76|0
1608027750000|2020-12-15 10:22:30|30353.76|30353.76|30353.76|30353.76|30358.06|30358.06|30353.76|30353.76|0
1608027760000|2020-12-15 10:22:40|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|0
1608027770000|2020-12-15 10:22:50|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|0
1608027870000|2020-12-15 10:24:30|30360.59|30360.59|30360.59|30360.59|30360.59|30360.59|30360.59|30360.59|0
1608027880000|2020-12-15 10:24:40|30356.29|30356.29|30351.98|30351.98|30356.29|30356.29|30351.98|30351.98|0
1608027890000|2020-12-15 10:24:50|30350.2|30350.2|30354.51|30354.51|30354.51|30354.51|30350.2|30350.2|0
1608027930000|2020-12-15 10:25:30|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|30356.29|0
1608027960000|2020-12-15 10:26:00|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|30351.98|0
1608027990000|2020-12-15 10:26:30|30347.67|30347.67|30334.76|30334.76|30347.67|30347.67|30334.76|30334.76|0
1608028000000|2020-12-15 10:26:40|30330.45|30330.45|30330.45|30330.45|30330.45|30330.45|30330.45|30330.45|0
1608028020000|2020-12-15 10:27:00|30321.84|30321.84|30315.75|30315.75|30321.84|30321.84|30315.75|30315.75|0
1608028030000|2020-12-15 10:27:10|30313.97|30313.97|30313.97|30313.97|30313.97|30313.97|30313.97|30313.97|0
1608028050000|2020-12-15 10:27:30|30309.67|30309.67|30296.48|30296.48|30309.67|30309.67|30296.48|30296.48|0
1608028060000|2020-12-15 10:27:40|30298.25|30298.25|30298.25|30298.25|30298.25|30298.25|30298.25|30298.25|0
1608028070000|2020-12-15 10:27:50|30293.95|30293.95|30298.25|30298.25|30298.25|30298.25|30293.95|30293.95|0
1608028080000|2020-12-15 10:28:00|30302.56|30302.56|30298.25|30298.25|30302.56|30302.56|30298.25|30298.25|0
1608028090000|2020-12-15 10:28:10|30293.95|30293.95|30285.33|30285.33|30293.95|30293.95|30285.33|30285.33|0
1608028100000|2020-12-15 10:28:20|30280|30280|30280.75|30280.75|30280.75|30280.75|30276.45|30276.45|0
1608028110000|2020-12-15 10:28:30|30276.45|30276.45|30276.45|30276.45|30276.45|30276.45|30276.45|30276.45|0
1608028130000|2020-12-15 10:28:50|30272.14|30272.14|30263.53|30263.53|30272.14|30272.14|30263.53|30263.53|0
1608028140000|2020-12-15 10:29:00|30267.83|30267.83|30267.83|30267.83|30267.83|30267.83|30267.83|30267.83|0
1608028160000|2020-12-15 10:29:20|30264.28|30264.28|30262.5|30262.5|30264.28|30264.28|30260.72|30260.72|0
1608028170000|2020-12-15 10:29:30|30266.81|30266.81|30265.03|30265.03|30266.81|30266.81|30265.03|30265.03|0
1608028180000|2020-12-15 10:29:40|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|30266.81|0
1608028190000|2020-12-15 10:29:50|30262.5|30262.5|30264.28|30264.28|30264.28|30264.28|30262.5|30262.5|0
1608028200000|2020-12-15 10:30:00|30266.06|30266.06|30278.98|30278.98|30278.98|30278.98|30266.06|30266.06|0
1608028220000|2020-12-15 10:30:20|30283.28|30283.28|30283.28|30283.28|30283.28|30283.28|30283.28|30283.28|0
1608028230000|2020-12-15 10:30:30|30285.06|30285.06|30285.06|30285.06|30285.06|30285.06|30285.06|30285.06|0
1608028240000|2020-12-15 10:30:40|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1608028260000|2020-12-15 10:31:00|30293.67|30293.67|30293.67|30293.67|30293.67|30293.67|30293.67|30293.67|0
1608028270000|2020-12-15 10:31:10|30302.28|30302.28|30306.59|30306.59|30306.59|30306.59|30302.28|30302.28|0
1608028320000|2020-12-15 10:32:00|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|0
1608028330000|2020-12-15 10:32:10|30310.15|30310.15|30325.59|30325.59|30325.59|30325.59|30308.37|30308.37|0
1608028350000|2020-12-15 10:32:30|30329.9|30329.9|30334.21|30334.21|30334.21|30334.21|30329.9|30329.9|0
1608028410000|2020-12-15 10:33:30|30335.98|30335.98|30335.98|30335.98|30335.98|30335.98|30335.98|30335.98|0
1608028430000|2020-12-15 10:33:50|30348.9|30348.9|30348.9|30348.9|30348.9|30348.9|30348.9|30348.9|0
1608028450000|2020-12-15 10:34:10|30347.12|30347.12|30355.74|30355.74|30355.74|30355.74|30347.12|30347.12|0
1608028480000|2020-12-15 10:34:40|30357.52|30357.52|30359.29|30359.29|30359.29|30359.29|30357.52|30357.52|0
1608028580000|2020-12-15 10:36:20|30357.52|30357.52|30357.52|30357.52|30357.52|30357.52|30357.52|30357.52|0
1608028590000|2020-12-15 10:36:30|30359.29|30359.29|30359.29|30359.29|30359.29|30359.29|30359.29|30359.29|0
1608028610000|2020-12-15 10:36:50|30380.82|30380.82|30390.46|30390.46|30390.46|30390.46|30380.82|30380.82|0
1608028620000|2020-12-15 10:37:00|30386.16|30386.16|30381.85|30381.85|30386.16|30386.16|30381.85|30381.85|0
1608028630000|2020-12-15 10:37:10|30386.16|30386.16|30386.16|30386.16|30386.16|30386.16|30386.16|30386.16|0
1608028650000|2020-12-15 10:37:30|30394.77|30394.77|30394.77|30394.77|30394.77|30394.77|30394.77|30394.77|0
1608028670000|2020-12-15 10:37:50|30407.69|30407.69|30407.69|30407.69|30407.69|30407.69|30407.69|30407.69|0
1608028700000|2020-12-15 10:38:20|30411.99|30411.99|30407.69|30407.69|30411.99|30411.99|30407.69|30407.69|0
1608028710000|2020-12-15 10:38:30|30403.38|30403.38|30399.08|30399.08|30403.38|30403.38|30399.08|30399.08|0
1608028720000|2020-12-15 10:38:40|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|0
1608028730000|2020-12-15 10:38:50|30411.99|30411.99|30411.99|30411.99|30411.99|30411.99|30403.38|30403.38|0
1608028740000|2020-12-15 10:39:00|30416.3|30416.3|30407.69|30407.69|30416.3|30416.3|30407.69|30407.69|0
1608028790000|2020-12-15 10:39:50|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|0
1608028850000|2020-12-15 10:40:50|30399.08|30399.08|30375.77|30375.77|30399.08|30399.08|30375.77|30375.77|0
1608028880000|2020-12-15 10:41:20|30371.46|30371.46|30367.15|30367.15|30371.46|30371.46|30367.15|30367.15|0
1608028910000|2020-12-15 10:41:50|30371.46|30371.46|30371.46|30371.46|30371.46|30371.46|30371.46|30371.46|0
1608028960000|2020-12-15 10:42:40|30367.15|30367.15|30362.85|30362.85|30367.15|30367.15|30362.85|30362.85|0
1608028970000|2020-12-15 10:42:50|30358.54|30358.54|30353.21|30353.21|30358.54|30358.54|30353.21|30353.21|0
1608028980000|2020-12-15 10:43:00|30357.52|30357.52|30357.52|30357.52|30357.52|30357.52|30357.52|30357.52|0
1608029030000|2020-12-15 10:43:50|30348.9|30348.9|30348.9|30348.9|30348.9|30348.9|30348.9|30348.9|0
1608029080000|2020-12-15 10:44:40|30344.6|30344.6|30340.29|30340.29|30344.6|30344.6|30340.29|30340.29|0
1608029090000|2020-12-15 10:44:50|30334.96|30334.96|30328.87|30328.87|30334.96|30334.96|30328.87|30328.87|0
1608029100000|2020-12-15 10:45:00|30320.26|30320.26|30315.95|30315.95|30320.26|30320.26|30315.95|30315.95|0
1608029110000|2020-12-15 10:45:10|30314.18|30314.18|30314.18|30314.18|30314.18|30314.18|30314.18|30314.18|0
1608029150000|2020-12-15 10:45:50|30309.87|30309.87|30309.87|30309.87|30309.87|30309.87|30309.87|30309.87|0
1608029160000|2020-12-15 10:46:00|30305.56|30305.56|30305.56|30305.56|30305.56|30305.56|30305.56|30305.56|0
1608029170000|2020-12-15 10:46:10|30303.79|30303.79|30303.79|30303.79|30303.79|30303.79|30303.79|30303.79|0
1608029180000|2020-12-15 10:46:20|30305.56|30305.56|30312.4|30312.4|30312.4|30312.4|30303.79|30303.79|0
1608029190000|2020-12-15 10:46:30|30303.79|30303.79|30308.09|30308.09|30308.09|30308.09|30299.48|30299.48|0
1608029210000|2020-12-15 10:46:50|30303.79|30303.79|30303.79|30303.79|30303.79|30303.79|30303.79|30303.79|0
1608029220000|2020-12-15 10:47:00|30318.48|30318.48|30318.48|30318.48|30318.48|30318.48|30318.48|30318.48|0
1608029230000|2020-12-15 10:47:10|30316.71|30316.71|30316.71|30316.71|30316.71|30316.71|30316.71|30316.71|0
1608029260000|2020-12-15 10:47:40|30318.48|30318.48|30335.71|30335.71|30335.71|30335.71|30318.48|30318.48|0
1608029290000|2020-12-15 10:48:10|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|0
1608029330000|2020-12-15 10:48:50|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|0
1608029360000|2020-12-15 10:49:20|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|0
1608029390000|2020-12-15 10:49:50|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|0
1608029400000|2020-12-15 10:50:00|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|0
1608029410000|2020-12-15 10:50:10|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|0
1608029430000|2020-12-15 10:50:30|30345.35|30345.35|30345.35|30345.35|30345.35|30345.35|30345.35|30345.35|0
1608029440000|2020-12-15 10:50:40|30338.24|30338.24|30338.24|30338.24|30338.24|30338.24|30338.24|30338.24|0
1608029450000|2020-12-15 10:50:50|30332.91|30332.91|30332.91|30332.91|30332.91|30332.91|30332.91|30332.91|0
1608029500000|2020-12-15 10:51:40|30336.46|30336.46|30334.68|30334.68|30336.46|30336.46|30334.68|30334.68|0
1608029520000|2020-12-15 10:52:00|30338.24|30338.24|30346.85|30346.85|30346.85|30346.85|30338.24|30338.24|0
1608029540000|2020-12-15 10:52:20|30348.63|30348.63|30348.63|30348.63|30348.63|30348.63|30348.63|30348.63|0
1608029670000|2020-12-15 10:54:30|30361.55|30361.55|30361.55|30361.55|30361.55|30361.55|30361.55|30361.55|0
1608029700000|2020-12-15 10:55:00|30357.24|30357.24|30357.24|30357.24|30357.24|30357.24|30357.24|30357.24|0
1608029710000|2020-12-15 10:55:10|30361.55|30361.55|30361.55|30361.55|30361.55|30361.55|30361.55|30361.55|0
1608029740000|2020-12-15 10:55:40|30357.24|30357.24|30357.24|30357.24|30357.24|30357.24|30357.24|30357.24|0
1608029750000|2020-12-15 10:55:50|30352.93|30352.93|30344.32|30344.32|30352.93|30352.93|30344.32|30344.32|0
1608029770000|2020-12-15 10:56:10|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|0
1608029790000|2020-12-15 10:56:30|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|0
1608029800000|2020-12-15 10:56:40|30340.02|30340.02|30344.32|30344.32|30344.32|30344.32|30340.02|30340.02|0
1608029810000|2020-12-15 10:56:50|30340.02|30340.02|30344.32|30344.32|30344.32|30344.32|30340.02|30340.02|0
1608029840000|2020-12-15 10:57:20|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|30340.02|0
1608029870000|2020-12-15 10:57:50|30348.63|30348.63|30348.63|30348.63|30348.63|30348.63|30348.63|30348.63|0
1608029920000|2020-12-15 10:58:40|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|30344.32|0
1608029930000|2020-12-15 10:58:50|30340.02|30340.02|30335.71|30335.71|30340.02|30340.02|30335.71|30335.71|0
1608029970000|2020-12-15 10:59:30|30333.93|30333.93|30333.93|30333.93|30333.93|30333.93|30333.93|30333.93|0
1608029980000|2020-12-15 10:59:40|30329.63|30329.63|30329.63|30329.63|30329.63|30329.63|30329.63|30329.63|0
1608029990000|2020-12-15 10:59:50|30331.4|30331.4|30331.4|30331.4|30331.4|30331.4|30331.4|30331.4|0
1608030010000|2020-12-15 11:00:10|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|0
1608030030000|2020-12-15 11:00:30|30330.65|30330.65|30330.65|30330.65|30330.65|30330.65|30330.65|30330.65|0
1608030040000|2020-12-15 11:00:40|30326.34|30326.34|30326.34|30326.34|30326.34|30326.34|30326.34|30326.34|0
1608030080000|2020-12-15 11:01:20|30334.96|30334.96|30326.34|30326.34|30334.96|30334.96|30326.34|30326.34|0
1608030100000|2020-12-15 11:01:40|30334.96|30334.96|30331.4|30331.4|30334.96|30334.96|30331.4|30331.4|0
1608030140000|2020-12-15 11:02:20|30319.23|30319.23|30314.93|30314.93|30319.23|30319.23|30314.93|30314.93|0
1608030160000|2020-12-15 11:02:40|30319.23|30319.23|30319.23|30319.23|30319.23|30319.23|30319.23|30319.23|0
1608030180000|2020-12-15 11:03:00|30321.01|30321.01|30321.01|30321.01|30321.01|30321.01|30321.01|30321.01|0
1608030200000|2020-12-15 11:03:20|30315.68|30315.68|30315.68|30315.68|30315.68|30315.68|30315.68|30315.68|0
1608030220000|2020-12-15 11:03:40|30311.37|30311.37|30311.37|30311.37|30311.37|30311.37|30311.37|30311.37|0
1608030270000|2020-12-15 11:04:30|30307.07|30307.07|30307.07|30307.07|30307.07|30307.07|30307.07|30307.07|0
1608030400000|2020-12-15 11:06:40|30302.76|30302.76|30294.15|30294.15|30302.76|30302.76|30294.15|30294.15|0
1608030420000|2020-12-15 11:07:00|30295.93|30295.93|30295.93|30295.93|30295.93|30295.93|30295.93|30295.93|0
1608030490000|2020-12-15 11:08:10|30287.31|30287.31|30287.31|30287.31|30287.31|30287.31|30287.31|30287.31|0
1608030500000|2020-12-15 11:08:20|30285.54|30285.54|30289.84|30289.84|30289.84|30289.84|30285.54|30285.54|0
1608030520000|2020-12-15 11:08:40|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|0
1608030710000|2020-12-15 11:11:50|30295.93|30295.93|30297.7|30297.7|30297.7|30297.7|30295.93|30295.93|0
1608030770000|2020-12-15 11:12:50|30293.4|30293.4|30297.7|30297.7|30297.7|30297.7|30293.4|30293.4|0
1608030780000|2020-12-15 11:13:00|30295.93|30295.93|30295.93|30295.93|30295.93|30295.93|30295.93|30295.93|0
1608030790000|2020-12-15 11:13:10|30291.62|30291.62|30291.62|30291.62|30291.62|30291.62|30291.62|30291.62|0
1608030820000|2020-12-15 11:13:40|30283.01|30283.01|30283.01|30283.01|30283.01|30283.01|30274.39|30274.39|0
1608030840000|2020-12-15 11:14:00|30279.45|30279.45|30275.15|30275.15|30279.45|30279.45|30275.15|30275.15|0
1608030860000|2020-12-15 11:14:20|30279.45|30279.45|30279.45|30279.45|30279.45|30279.45|30279.45|30279.45|0
1608030870000|2020-12-15 11:14:30|30283.76|30283.76|30283.76|30283.76|30283.76|30283.76|30283.76|30283.76|0
1608030900000|2020-12-15 11:15:00|30281.98|30281.98|30281.98|30281.98|30281.98|30281.98|30281.98|30281.98|0
1608030940000|2020-12-15 11:15:40|30294.9|30294.9|30294.9|30294.9|30294.9|30294.9|30294.9|30294.9|0
1608030950000|2020-12-15 11:15:50|30299.21|30299.21|30299.21|30299.21|30299.21|30299.21|30299.21|30299.21|0
1608031000000|2020-12-15 11:16:40|30290.59|30290.59|30290.59|30290.59|30290.59|30290.59|30290.59|30290.59|0
1608031040000|2020-12-15 11:17:20|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|0
1608031050000|2020-12-15 11:17:30|30275.9|30275.9|30275.9|30275.9|30275.9|30275.9|30275.9|30275.9|0
1608031060000|2020-12-15 11:17:40|30274.12|30274.12|30274.12|30274.12|30274.12|30274.12|30274.12|30274.12|0
1608031080000|2020-12-15 11:18:00|30269.81|30269.81|30269.81|30269.81|30269.81|30269.81|30269.81|30269.81|0
1608031100000|2020-12-15 11:18:20|30265.51|30265.51|30265.51|30265.51|30265.51|30265.51|30265.51|30265.51|0
1608031130000|2020-12-15 11:18:50|30267.28|30267.28|30267.28|30267.28|30267.28|30267.28|30267.28|30267.28|0
1608031140000|2020-12-15 11:19:00|30275.9|30275.9|30275.9|30275.9|30275.9|30275.9|30275.9|30275.9|0
1608031160000|2020-12-15 11:19:20|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|0
1608031170000|2020-12-15 11:19:30|30279.45|30279.45|30275.15|30275.15|30279.45|30279.45|30275.15|30275.15|0
1608031190000|2020-12-15 11:19:50|30270.84|30270.84|30258.67|30258.67|30270.84|30270.84|30258.67|30258.67|0
1608031210000|2020-12-15 11:20:10|30256.89|30256.89|30256.89|30256.89|30256.89|30256.89|30256.89|30256.89|0
1608031230000|2020-12-15 11:20:30|30250.81|30250.81|30242.2|30242.2|30250.81|30250.81|30242.2|30242.2|0
1608031240000|2020-12-15 11:20:40|30233.59|30233.59|30237.89|30237.89|30242.2|30242.2|30233.59|30233.59|0
1608031250000|2020-12-15 11:20:50|30246.5|30246.5|30250.81|30250.81|30250.81|30250.81|30246.5|30246.5|0
1608031260000|2020-12-15 11:21:00|30246.5|30246.5|30246.5|30246.5|30246.5|30246.5|30246.5|30246.5|0
1608031300000|2020-12-15 11:21:40|30263.73|30263.73|30263.73|30263.73|30263.73|30263.73|30263.73|30263.73|0
1608031330000|2020-12-15 11:22:10|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|30272.34|0
1608031340000|2020-12-15 11:22:20|30270.56|30270.56|30270.56|30270.56|30270.56|30270.56|30270.56|30270.56|0
1608031410000|2020-12-15 11:23:30|30272.34|30272.34|30274.12|30274.12|30274.12|30274.12|30272.34|30272.34|0
1608031440000|2020-12-15 11:24:00|30282.73|30282.73|30282.73|30282.73|30282.73|30282.73|30282.73|30282.73|0
1608031510000|2020-12-15 11:25:10|30280.95|30280.95|30262.7|30262.7|30280.95|30280.95|30262.7|30262.7|0
1608031520000|2020-12-15 11:25:20|30258.4|30258.4|30258.4|30258.4|30258.4|30258.4|30258.4|30258.4|0
1608031570000|2020-12-15 11:26:10|30254.09|30254.09|30249.78|30249.78|30254.09|30254.09|30249.78|30249.78|0
1608031590000|2020-12-15 11:26:30|30245.48|30245.48|30245.48|30245.48|30245.48|30245.48|30245.48|30245.48|0
1608031630000|2020-12-15 11:27:10|30241.92|30241.92|30241.92|30241.92|30241.92|30241.92|30241.92|30241.92|0
1608031650000|2020-12-15 11:27:30|30233.31|30233.31|30224.7|30224.7|30233.31|30233.31|30224.7|30224.7|0
1608031660000|2020-12-15 11:27:40|30220.39|30220.39|30220.39|30220.39|30220.39|30220.39|30220.39|30220.39|0
1608031680000|2020-12-15 11:28:00|30216.84|30216.84|30208.22|30208.22|30216.84|30216.84|30208.22|30208.22|0
1608031720000|2020-12-15 11:28:40|30211.78|30211.78|30211.78|30211.78|30211.78|30211.78|30211.78|30211.78|0
1608031740000|2020-12-15 11:29:00|30207.47|30207.47|30197.08|30197.08|30207.47|30207.47|30197.08|30197.08|0
1608031760000|2020-12-15 11:29:20|30201.39|30201.39|30201.39|30201.39|30201.39|30201.39|30201.39|30201.39|0
1608031770000|2020-12-15 11:29:30|30210|30210|30210|30210|30210|30210|30210|30210|0
1608031790000|2020-12-15 11:29:50|30218.61|30218.61|30218.61|30218.61|30218.61|30218.61|30218.61|30218.61|0
1608031850000|2020-12-15 11:30:50|30235.84|30235.84|30235.84|30235.84|30235.84|30235.84|30235.84|30235.84|0
1608031860000|2020-12-15 11:31:00|30231.53|30231.53|30216.84|30216.84|30231.53|30231.53|30216.84|30216.84|0
1608031880000|2020-12-15 11:31:20|30215.06|30215.06|30215.06|30215.06|30215.06|30215.06|30215.06|30215.06|0
1608031900000|2020-12-15 11:31:40|30206.45|30206.45|30202.14|30202.14|30206.45|30206.45|30202.14|30202.14|0
1608031910000|2020-12-15 11:31:50|30206.45|30206.45|30193.53|30193.53|30206.45|30206.45|30193.53|30193.53|0
1608031920000|2020-12-15 11:32:00|30197.83|30197.83|30193.53|30193.53|30202.14|30202.14|30193.53|30193.53|0
1608031930000|2020-12-15 11:32:10|30184.91|30184.91|30184.91|30184.91|30184.91|30184.91|30184.91|30184.91|0
1608031980000|2020-12-15 11:33:00|30189.22|30189.22|30191|30191|30191|30191|30189.22|30189.22|0
1608032000000|2020-12-15 11:33:20|30186.69|30186.69|30182.39|30182.39|30186.69|30186.69|30182.39|30182.39|0
1608032010000|2020-12-15 11:33:30|30178.08|30178.08|30182.39|30182.39|30182.39|30182.39|30178.08|30178.08|0
1608032020000|2020-12-15 11:33:40|30173.77|30173.77|30172.75|30172.75|30178.08|30178.08|30172.75|30172.75|0
1608032030000|2020-12-15 11:33:50|30170.97|30170.97|30161.61|30161.61|30170.97|30170.97|30153.74|30153.74|0
1608032040000|2020-12-15 11:34:00|30165.91|30165.91|30165.91|30165.91|30165.91|30165.91|30165.91|30165.91|0
1608032080000|2020-12-15 11:34:40|30174.52|30174.52|30176.3|30176.3|30176.3|30176.3|30174.52|30174.52|0
1608032090000|2020-12-15 11:34:50|30172.75|30172.75|30179.58|30179.58|30179.58|30179.58|30170.97|30170.97|0
1608032100000|2020-12-15 11:35:00|30188.2|30188.2|30188.2|30188.2|30188.2|30188.2|30188.2|30188.2|0
1608032110000|2020-12-15 11:35:10|30179.58|30179.58|30166.66|30166.66|30179.58|30179.58|30166.66|30166.66|0
1608032120000|2020-12-15 11:35:20|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|0
1608032130000|2020-12-15 11:35:30|30158.05|30158.05|30158.05|30158.05|30158.05|30158.05|30158.05|30158.05|0
1608032140000|2020-12-15 11:35:40|30149.44|30149.44|30145.13|30145.13|30149.44|30149.44|30145.13|30145.13|0
1608032180000|2020-12-15 11:36:20|30140.83|30140.83|30145.13|30145.13|30145.13|30145.13|30140.83|30140.83|0
1608032190000|2020-12-15 11:36:30|30149.44|30149.44|30149.44|30149.44|30149.44|30149.44|30149.44|30149.44|0
1608032210000|2020-12-15 11:36:50|30145.13|30145.13|30145.13|30145.13|30145.13|30145.13|30145.13|30145.13|0
1608032220000|2020-12-15 11:37:00|30149.44|30149.44|30136.52|30136.52|30149.44|30149.44|30136.52|30136.52|0
1608032240000|2020-12-15 11:37:20|30140.83|30140.83|30145.13|30145.13|30145.13|30145.13|30140.83|30140.83|0
1608032250000|2020-12-15 11:37:30|30149.44|30149.44|30149.44|30149.44|30149.44|30149.44|30149.44|30149.44|0
1608032270000|2020-12-15 11:37:50|30145.13|30145.13|30140.83|30140.83|30145.13|30145.13|30140.83|30140.83|0
1608032280000|2020-12-15 11:38:00|30136.52|30136.52|30120.8|30120.8|30136.52|30136.52|30120.8|30120.8|0
1608032290000|2020-12-15 11:38:10|30116.49|30116.49|30116.49|30116.49|30116.49|30116.49|30116.49|30116.49|0
1608032300000|2020-12-15 11:38:20|30114.71|30114.71|30119.02|30119.02|30119.02|30119.02|30114.71|30114.71|0
1608032310000|2020-12-15 11:38:30|30122.57|30122.57|30118.27|30118.27|30126.88|30126.88|30118.27|30118.27|0
1608032320000|2020-12-15 11:38:40|30113.96|30113.96|30115.74|30115.74|30115.74|30115.74|30113.96|30113.96|0
1608032340000|2020-12-15 11:39:00|30120.05|30120.05|30120.05|30120.05|30120.05|30120.05|30120.05|30120.05|0
1608032350000|2020-12-15 11:39:10|30123.6|30123.6|30123.6|30123.6|30123.6|30123.6|30123.6|30123.6|0
1608032360000|2020-12-15 11:39:20|30125.38|30125.38|30133.99|30133.99|30133.99|30133.99|30125.38|30125.38|0
1608032370000|2020-12-15 11:39:30|30130.44|30130.44|30130.44|30130.44|30130.44|30130.44|30130.44|30130.44|0
1608032380000|2020-12-15 11:39:40|30126.88|30126.88|30125.1|30125.1|30126.88|30126.88|30125.1|30125.1|0
1608032390000|2020-12-15 11:39:50|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|30120.8|0
1608032460000|2020-12-15 11:41:00|30125.1|30125.1|30125.1|30125.1|30125.1|30125.1|30125.1|30125.1|0
1608032470000|2020-12-15 11:41:10|30138.02|30138.02|30142.33|30142.33|30142.33|30142.33|30138.02|30138.02|0
1608032480000|2020-12-15 11:41:20|30146.63|30146.63|30146.63|30146.63|30146.63|30146.63|30146.63|30146.63|0
1608032490000|2020-12-15 11:41:30|30142.33|30142.33|30142.33|30142.33|30142.33|30142.33|30142.33|30142.33|0
1608032500000|2020-12-15 11:41:40|30146.63|30146.63|30156.27|30156.27|30156.27|30156.27|30146.63|30146.63|0
1608032540000|2020-12-15 11:42:20|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|0
1608032550000|2020-12-15 11:42:30|30143.35|30143.35|30139.05|30139.05|30143.35|30143.35|30139.05|30139.05|0
1608032570000|2020-12-15 11:42:50|30134.74|30134.74|30130.44|30130.44|30134.74|30134.74|30126.13|30126.13|0
1608032580000|2020-12-15 11:43:00|30143.35|30143.35|30143.35|30143.35|30143.35|30143.35|30143.35|30143.35|0
1608032600000|2020-12-15 11:43:20|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|30151.97|0
1608032610000|2020-12-15 11:43:30|30160.58|30160.58|30160.58|30160.58|30160.58|30160.58|30160.58|30160.58|0
1608032620000|2020-12-15 11:43:40|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|0
1608032630000|2020-12-15 11:43:50|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|0
1608032650000|2020-12-15 11:44:10|30168.44|30168.44|30168.44|30168.44|30168.44|30168.44|30168.44|30168.44|0
1608032700000|2020-12-15 11:45:00|30172.75|30172.75|30181.36|30181.36|30181.36|30181.36|30172.75|30172.75|0
1608032730000|2020-12-15 11:45:30|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|0
1608032750000|2020-12-15 11:45:50|30181.36|30181.36|30181.36|30181.36|30181.36|30181.36|30181.36|30181.36|0
1608032760000|2020-12-15 11:46:00|30179.58|30179.58|30163.11|30163.11|30179.58|30179.58|30163.11|30163.11|0
1608032770000|2020-12-15 11:46:10|30161.33|30161.33|30159.55|30159.55|30161.33|30161.33|30159.55|30159.55|0
1608032780000|2020-12-15 11:46:20|30155.25|30155.25|30155.25|30155.25|30155.25|30155.25|30155.25|30155.25|0
1608032790000|2020-12-15 11:46:30|30138.02|30138.02|30139.8|30139.8|30139.8|30139.8|30138.02|30138.02|0
1608032820000|2020-12-15 11:47:00|30152.72|30152.72|30154.5|30154.5|30154.5|30154.5|30152.72|30152.72|0
1608032830000|2020-12-15 11:47:10|30152.72|30152.72|30161.33|30161.33|30161.33|30161.33|30152.72|30152.72|0
1608032850000|2020-12-15 11:47:30|30152.72|30152.72|30152.72|30152.72|30152.72|30152.72|30152.72|30152.72|0
1608032860000|2020-12-15 11:47:40|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|0
1608032880000|2020-12-15 11:48:00|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|0
1608032890000|2020-12-15 11:48:10|30165.64|30165.64|30158.8|30158.8|30165.64|30165.64|30157.02|30157.02|0
1608032910000|2020-12-15 11:48:30|30163.11|30163.11|30171.72|30171.72|30171.72|30171.72|30163.11|30163.11|0
1608032980000|2020-12-15 11:49:40|30173.5|30173.5|30173.5|30173.5|30173.5|30173.5|30173.5|30173.5|0
1608032990000|2020-12-15 11:49:50|30182.11|30182.11|30186.42|30186.42|30195.03|30195.03|30182.11|30182.11|0
1608033000000|2020-12-15 11:50:00|30190.72|30190.72|30182.11|30182.11|30190.72|30190.72|30182.11|30182.11|0
1608033060000|2020-12-15 11:51:00|30171.72|30171.72|30171.72|30171.72|30173.5|30173.5|30171.72|30171.72|0
1608033070000|2020-12-15 11:51:10|30167.41|30167.41|30158.8|30158.8|30167.41|30167.41|30155.25|30155.25|0
1608033080000|2020-12-15 11:51:20|30157.02|30157.02|30161.33|30161.33|30161.33|30161.33|30157.02|30157.02|0
1608033090000|2020-12-15 11:51:30|30157.02|30157.02|30157.02|30157.02|30157.02|30157.02|30157.02|30157.02|0
1608033130000|2020-12-15 11:52:10|30152.72|30152.72|30152.72|30152.72|30152.72|30152.72|30152.72|30152.72|0
1608033160000|2020-12-15 11:52:40|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|0
1608033180000|2020-12-15 11:53:00|30150.19|30150.19|30150.19|30150.19|30150.19|30150.19|30150.19|30150.19|0
1608033190000|2020-12-15 11:53:10|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|30154.5|0
1608033200000|2020-12-15 11:53:20|30156.27|30156.27|30158.05|30158.05|30158.05|30158.05|30156.27|30156.27|0
1608033270000|2020-12-15 11:54:30|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|30162.36|0
1608033300000|2020-12-15 11:55:00|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|0
1608033310000|2020-12-15 11:55:10|30164.89|30164.89|30164.89|30164.89|30164.89|30164.89|30164.89|30164.89|0
1608033330000|2020-12-15 11:55:30|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|30166.66|0
1608033340000|2020-12-15 11:55:40|30170.97|30170.97|30172.75|30172.75|30172.75|30172.75|30170.97|30170.97|0
1608033350000|2020-12-15 11:55:50|30177.05|30177.05|30177.05|30177.05|30177.05|30177.05|30177.05|30177.05|0
1608033390000|2020-12-15 11:56:30|30178.83|30178.83|30178.83|30178.83|30178.83|30178.83|30178.83|30178.83|0
1608033400000|2020-12-15 11:56:40|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|0
1608033420000|2020-12-15 11:57:00|30178.83|30178.83|30180.61|30180.61|30180.61|30180.61|30178.83|30178.83|0
1608033430000|2020-12-15 11:57:10|30174.52|30174.52|30170.22|30170.22|30174.52|30174.52|30170.22|30170.22|0
1608033440000|2020-12-15 11:57:20|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|0
1608033460000|2020-12-15 11:57:40|30172.75|30172.75|30172.75|30172.75|30172.75|30172.75|30172.75|30172.75|0
1608033530000|2020-12-15 11:58:50|30177.05|30177.05|30177.05|30177.05|30177.05|30177.05|30177.05|30177.05|0
1608033590000|2020-12-15 11:59:50|30180.61|30180.61|30180.61|30180.61|30180.61|30180.61|30180.61|30180.61|0
1608033660000|2020-12-15 12:01:00|30176.3|30176.3|30176.3|30176.3|30176.3|30176.3|30176.3|30176.3|0
1608033690000|2020-12-15 12:01:30|30180.61|30180.61|30180.61|30180.61|30180.61|30180.61|30180.61|30180.61|0
1608033700000|2020-12-15 12:01:40|30189.22|30189.22|30189.22|30189.22|30189.22|30189.22|30189.22|30189.22|0
1608033710000|2020-12-15 12:01:50|30202.14|30202.14|30197.83|30197.83|30202.14|30202.14|30197.83|30197.83|0
1608033720000|2020-12-15 12:02:00|30199.61|30199.61|30199.61|30199.61|30199.61|30199.61|30199.61|30199.61|0
1608033730000|2020-12-15 12:02:10|30203.92|30203.92|30203.92|30203.92|30203.92|30203.92|30203.92|30203.92|0
1608033750000|2020-12-15 12:02:30|30202.14|30202.14|30198.59|30198.59|30202.14|30202.14|30198.59|30198.59|0
1608033790000|2020-12-15 12:03:10|30194.28|30194.28|30194.28|30194.28|30194.28|30194.28|30194.28|30194.28|0
1608033810000|2020-12-15 12:03:30|30198.59|30198.59|30207.2|30207.2|30207.2|30207.2|30198.59|30198.59|0
1608033820000|2020-12-15 12:03:40|30210.75|30210.75|30210.75|30210.75|30210.75|30210.75|30210.75|30210.75|0
1608033860000|2020-12-15 12:04:20|30219.37|30219.37|30215.06|30215.06|30219.37|30219.37|30215.06|30215.06|0
1608033890000|2020-12-15 12:04:50|30219.37|30219.37|30219.37|30219.37|30219.37|30219.37|30219.37|30219.37|0
1608033900000|2020-12-15 12:05:00|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|0
1608033920000|2020-12-15 12:05:20|30218.61|30218.61|30218.61|30218.61|30218.61|30218.61|30218.61|30218.61|0
1608033960000|2020-12-15 12:06:00|30214.31|30214.31|30207.2|30207.2|30214.31|30214.31|30207.2|30207.2|0
1608033970000|2020-12-15 12:06:10|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|0
1608033980000|2020-12-15 12:06:20|30198.59|30198.59|30198.59|30198.59|30198.59|30198.59|30198.59|30198.59|0
1608034000000|2020-12-15 12:06:40|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|0
1608034050000|2020-12-15 12:07:30|30207.2|30207.2|30207.2|30207.2|30207.2|30207.2|30207.2|30207.2|0
1608034120000|2020-12-15 12:08:40|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|0
1608034130000|2020-12-15 12:08:50|30207.2|30207.2|30198.59|30198.59|30207.2|30207.2|30198.59|30198.59|0
1608034200000|2020-12-15 12:10:00|30207.2|30207.2|30207.2|30207.2|30207.2|30207.2|30207.2|30207.2|0
1608034210000|2020-12-15 12:10:10|30205.42|30205.42|30188.95|30188.95|30205.42|30205.42|30188.95|30188.95|0
1608034220000|2020-12-15 12:10:20|30190.72|30190.72|30190.72|30190.72|30190.72|30190.72|30190.72|30190.72|0
1608034360000|2020-12-15 12:12:40|30195.03|30195.03|30192.5|30192.5|30196.81|30196.81|30192.5|30192.5|0
1608034370000|2020-12-15 12:12:50|30183.89|30183.89|30183.89|30183.89|30183.89|30183.89|30183.89|30183.89|0
1608034380000|2020-12-15 12:13:00|30188.2|30188.2|30180.33|30180.33|30188.2|30188.2|30180.33|30180.33|0
1608034420000|2020-12-15 12:13:40|30184.64|30184.64|30180.33|30180.33|30184.64|30184.64|30180.33|30180.33|0
1608034450000|2020-12-15 12:14:10|30183.89|30183.89|30183.89|30183.89|30183.89|30183.89|30183.89|30183.89|0
1608034460000|2020-12-15 12:14:20|30192.5|30192.5|30192.5|30192.5|30192.5|30192.5|30192.5|30192.5|0
1608034500000|2020-12-15 12:15:00|30188.2|30188.2|30183.89|30183.89|30188.2|30188.2|30183.89|30183.89|0
1608034640000|2020-12-15 12:17:20|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|0
1608034650000|2020-12-15 12:17:30|30181.36|30181.36|30177.05|30177.05|30181.36|30181.36|30177.05|30177.05|0
1608034710000|2020-12-15 12:18:30|30175.28|30175.28|30169.94|30169.94|30175.28|30175.28|30169.94|30169.94|0
1608034720000|2020-12-15 12:18:40|30168.17|30168.17|30171.72|30171.72|30173.5|30173.5|30168.17|30168.17|0
1608034730000|2020-12-15 12:18:50|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|0
1608034780000|2020-12-15 12:19:40|30171.72|30171.72|30171.72|30171.72|30171.72|30171.72|30171.72|30171.72|0
1608034790000|2020-12-15 12:19:50|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|30167.41|0
1608034860000|2020-12-15 12:21:00|30158.8|30158.8|30145.88|30145.88|30158.8|30158.8|30145.88|30145.88|0
1608034870000|2020-12-15 12:21:10|30144.11|30144.11|30126.61|30126.61|30144.11|30144.11|30126.61|30126.61|0
1608034880000|2020-12-15 12:21:20|30122.3|30122.3|30126.61|30126.61|30126.61|30126.61|30122.3|30122.3|0
1608034890000|2020-12-15 12:21:30|30130.16|30130.16|30130.16|30130.16|30130.16|30130.16|30130.16|30130.16|0
1608034900000|2020-12-15 12:21:40|30131.94|30131.94|30133.72|30133.72|30133.72|30133.72|30131.94|30131.94|0
1608034910000|2020-12-15 12:21:50|30135.49|30135.49|30139.8|30139.8|30139.8|30139.8|30135.49|30135.49|0
1608034920000|2020-12-15 12:22:00|30148.41|30148.41|30152.72|30152.72|30152.72|30152.72|30148.41|30148.41|0
1608034930000|2020-12-15 12:22:10|30157.02|30157.02|30157.02|30157.02|30157.02|30157.02|30157.02|30157.02|0
1608034940000|2020-12-15 12:22:20|30160.58|30160.58|30160.58|30160.58|30160.58|30160.58|30160.58|30160.58|0
1608034970000|2020-12-15 12:22:50|30164.89|30164.89|30172.75|30172.75|30172.75|30172.75|30164.89|30164.89|0
1608035020000|2020-12-15 12:23:40|30168.44|30168.44|30168.44|30168.44|30168.44|30168.44|30168.44|30168.44|0
1608035040000|2020-12-15 12:24:00|30164.13|30164.13|30159.83|30159.83|30164.13|30164.13|30159.83|30159.83|0
1608035130000|2020-12-15 12:25:30|30156.27|30156.27|30143.35|30143.35|30156.27|30156.27|30143.35|30143.35|0
1608035150000|2020-12-15 12:25:50|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|0
1608035200000|2020-12-15 12:26:40|30156.27|30156.27|30156.27|30156.27|30156.27|30156.27|30151.97|30151.97|0
1608035220000|2020-12-15 12:27:00|30151.97|30151.97|30149.44|30149.44|30151.97|30151.97|30147.66|30147.66|0
1608035230000|2020-12-15 12:27:10|30153.74|30153.74|30149.44|30149.44|30153.74|30153.74|30149.44|30149.44|0
1608035290000|2020-12-15 12:28:10|30153.74|30153.74|30153.74|30153.74|30153.74|30153.74|30153.74|30153.74|0
1608035300000|2020-12-15 12:28:20|30151.97|30151.97|30133.72|30133.72|30151.97|30151.97|30133.72|30133.72|0
1608035320000|2020-12-15 12:28:40|30138.02|30138.02|30138.02|30138.02|30138.02|30138.02|30138.02|30138.02|0
1608035330000|2020-12-15 12:28:50|30133.72|30133.72|30133.72|30133.72|30133.72|30133.72|30133.72|30133.72|0
1608035350000|2020-12-15 12:29:10|30131.94|30131.94|30131.94|30131.94|30131.94|30131.94|30131.94|30131.94|0
1608035370000|2020-12-15 12:29:30|30127.63|30127.63|30123.33|30123.33|30127.63|30127.63|30123.33|30123.33|0
1608035390000|2020-12-15 12:29:50|30127.63|30127.63|30127.63|30127.63|30127.63|30127.63|30127.63|30127.63|0
1608035430000|2020-12-15 12:30:30|30123.33|30123.33|30123.33|30123.33|30123.33|30123.33|30123.33|30123.33|0
1608035440000|2020-12-15 12:30:40|30127.63|30127.63|30123.33|30123.33|30127.63|30127.63|30123.33|30123.33|0
1608035450000|2020-12-15 12:30:50|30127.63|30127.63|30127.63|30127.63|30127.63|30127.63|30127.63|30127.63|0
1608035460000|2020-12-15 12:31:00|30131.94|30131.94|30131.94|30131.94|30131.94|30131.94|30131.94|30131.94|0
1608035470000|2020-12-15 12:31:10|30127.63|30127.63|30117.99|30117.99|30127.63|30127.63|30117.99|30117.99|0
1608035500000|2020-12-15 12:31:40|30119.77|30119.77|30117.99|30117.99|30119.77|30119.77|30117.99|30117.99|0
1608035520000|2020-12-15 12:32:00|30113.69|30113.69|30109.38|30109.38|30113.69|30113.69|30105.07|30105.07|0
1608035530000|2020-12-15 12:32:10|30107.6|30107.6|30099.74|30099.74|30107.6|30107.6|30099.74|30099.74|0
1608035540000|2020-12-15 12:32:20|30101.52|30101.52|30103.3|30103.3|30103.3|30103.3|30101.52|30101.52|0
1608035550000|2020-12-15 12:32:30|30106.85|30106.85|30106.85|30106.85|30106.85|30106.85|30106.85|30106.85|0
1608035570000|2020-12-15 12:32:50|30105.07|30105.07|30113.69|30113.69|30113.69|30113.69|30105.07|30105.07|0
1608035580000|2020-12-15 12:33:00|30109.38|30109.38|30109.38|30109.38|30113.69|30113.69|30109.38|30109.38|0
1608035590000|2020-12-15 12:33:10|30105.07|30105.07|30100.77|30100.77|30105.07|30105.07|30100.77|30100.77|0
1608035600000|2020-12-15 12:33:20|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|0
1608035620000|2020-12-15 12:33:40|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|0
1608035660000|2020-12-15 12:34:20|30107.6|30107.6|30086.82|30086.82|30107.6|30107.6|30086.82|30086.82|0
1608035670000|2020-12-15 12:34:30|30085.05|30085.05|30083.27|30083.27|30085.05|30085.05|30078.96|30078.96|0
1608035680000|2020-12-15 12:34:40|30087.57|30087.57|30087.57|30087.57|30087.57|30087.57|30087.57|30087.57|0
1608035700000|2020-12-15 12:35:00|30089.35|30089.35|30091.13|30091.13|30091.13|30091.13|30089.35|30089.35|0
1608035710000|2020-12-15 12:35:10|30086.82|30086.82|30086.82|30086.82|30086.82|30086.82|30086.82|30086.82|0
1608035730000|2020-12-15 12:35:30|30094.68|30094.68|30092.91|30092.91|30094.68|30094.68|30092.91|30092.91|0
1608035760000|2020-12-15 12:36:00|30101.52|30101.52|30109.38|30109.38|30109.38|30109.38|30101.52|30101.52|0
1608035770000|2020-12-15 12:36:10|30113.69|30113.69|30117.99|30117.99|30117.99|30117.99|30113.69|30113.69|0
1608035790000|2020-12-15 12:36:30|30125.1|30125.1|30119.77|30119.77|30125.1|30125.1|30119.77|30119.77|0
1608035800000|2020-12-15 12:36:40|30117.99|30117.99|30114.44|30114.44|30117.99|30117.99|30114.44|30114.44|0
1608035810000|2020-12-15 12:36:50|30116.22|30116.22|30114.44|30114.44|30116.22|30116.22|30114.44|30114.44|0
1608035830000|2020-12-15 12:37:10|30117.99|30117.99|30117.99|30117.99|30117.99|30117.99|30117.99|30117.99|0
1608035860000|2020-12-15 12:37:40|30113.69|30113.69|30105.07|30105.07|30113.69|30113.69|30105.07|30105.07|0
1608035880000|2020-12-15 12:38:00|30113.69|30113.69|30113.69|30113.69|30113.69|30113.69|30113.69|30113.69|0
1608035920000|2020-12-15 12:38:40|30109.38|30109.38|30103.3|30103.3|30109.38|30109.38|30103.3|30103.3|0
1608035930000|2020-12-15 12:38:50|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|0
1608035940000|2020-12-15 12:39:00|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|0
1608035960000|2020-12-15 12:39:20|30105.07|30105.07|30100.77|30100.77|30105.07|30105.07|30100.77|30100.77|0
1608035980000|2020-12-15 12:39:40|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|0
1608036020000|2020-12-15 12:40:20|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|30109.38|0
1608036070000|2020-12-15 12:41:10|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|0
1608036080000|2020-12-15 12:41:20|30115.46|30115.46|30115.46|30115.46|30115.46|30115.46|30115.46|30115.46|0
1608036090000|2020-12-15 12:41:30|30111.16|30111.16|30111.16|30111.16|30111.16|30111.16|30111.16|30111.16|0
1608036120000|2020-12-15 12:42:00|30102.55|30102.55|30102.55|30102.55|30102.55|30102.55|30102.55|30102.55|0
1608036130000|2020-12-15 12:42:10|30098.99|30098.99|30100.77|30100.77|30100.77|30100.77|30097.21|30097.21|0
1608036140000|2020-12-15 12:42:20|30098.99|30098.99|30098.99|30098.99|30100.77|30100.77|30098.99|30098.99|0
1608036160000|2020-12-15 12:42:40|30094.68|30094.68|30090.38|30090.38|30094.68|30094.68|30090.38|30090.38|0
1608036200000|2020-12-15 12:43:20|30086.07|30086.07|30086.07|30086.07|30086.07|30086.07|30086.07|30086.07|0
1608036230000|2020-12-15 12:43:50|30081.77|30081.77|30072.13|30072.13|30081.77|30081.77|30072.13|30072.13|0
1608036240000|2020-12-15 12:44:00|30067.82|30067.82|30066.04|30066.04|30067.82|30067.82|30066.04|30066.04|0
1608036270000|2020-12-15 12:44:30|30074.66|30074.66|30074.66|30074.66|30074.66|30074.66|30074.66|30074.66|0
1608036280000|2020-12-15 12:44:40|30066.04|30066.04|30061.74|30061.74|30066.04|30066.04|30061.74|30061.74|0
1608036290000|2020-12-15 12:44:50|30053.12|30053.12|30053.12|30053.12|30053.12|30053.12|30053.12|30053.12|0
1608036300000|2020-12-15 12:45:00|30051.35|30051.35|30052.1|30052.1|30052.1|30052.1|30043.48|30043.48|0
1608036360000|2020-12-15 12:46:00|30056.4|30056.4|30056.4|30056.4|30056.4|30056.4|30056.4|30056.4|0
1608036370000|2020-12-15 12:46:10|30059.96|30059.96|30062.49|30062.49|30064.27|30064.27|30059.96|30059.96|0
1608036400000|2020-12-15 12:46:40|30066.79|30066.79|30062.49|30062.49|30066.79|30066.79|30062.49|30062.49|0
1608036410000|2020-12-15 12:46:50|30058.18|30058.18|30058.18|30058.18|30058.18|30058.18|30058.18|30058.18|0
1608036430000|2020-12-15 12:47:10|30062.49|30062.49|30062.49|30062.49|30062.49|30062.49|30062.49|30062.49|0
1608036450000|2020-12-15 12:47:30|30058.18|30058.18|30053.88|30053.88|30058.18|30058.18|30053.88|30053.88|0
1608036470000|2020-12-15 12:47:50|30049.57|30049.57|30035.62|30035.62|30049.57|30049.57|30035.62|30035.62|0
1608036480000|2020-12-15 12:48:00|30037.4|30037.4|30049.57|30049.57|30049.57|30049.57|30037.4|30037.4|0
1608036520000|2020-12-15 12:48:40|30045.26|30045.26|30045.26|30045.26|30045.26|30045.26|30045.26|30045.26|0
1608036550000|2020-12-15 12:49:10|30040.96|30040.96|30040.96|30040.96|30040.96|30040.96|30040.96|30040.96|0
1608036560000|2020-12-15 12:49:20|30039.18|30039.18|30037.4|30037.4|30039.18|30039.18|30037.4|30037.4|0
1608036620000|2020-12-15 12:50:20|30033.09|30033.09|30024.48|30024.48|30033.09|30033.09|30024.48|30024.48|0
1608036640000|2020-12-15 12:50:40|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|0
1608036660000|2020-12-15 12:51:00|30024.48|30024.48|30014.09|30014.09|30024.48|30024.48|30014.09|30014.09|0
1608036670000|2020-12-15 12:51:10|30010.54|30010.54|30023.46|30023.46|30023.46|30023.46|30010.54|30010.54|0
1608036680000|2020-12-15 12:51:20|30027.01|30027.01|30034.87|30034.87|30034.87|30034.87|30027.01|30027.01|0
1608036720000|2020-12-15 12:52:00|30036.65|30036.65|30036.65|30036.65|30036.65|30036.65|30036.65|30036.65|0
1608036740000|2020-12-15 12:52:20|30033.09|30033.09|30033.09|30033.09|30033.09|30033.09|30033.09|30033.09|0
1608036770000|2020-12-15 12:52:50|30020.18|30020.18|30015.87|30015.87|30020.18|30020.18|30015.87|30015.87|0
1608036780000|2020-12-15 12:53:00|30011.56|30011.56|30011.56|30011.56|30011.56|30011.56|30011.56|30011.56|0
1608036790000|2020-12-15 12:53:10|30015.87|30015.87|30015.87|30015.87|30015.87|30015.87|30015.87|30015.87|0
1608036800000|2020-12-15 12:53:20|30024.48|30024.48|30032.34|30032.34|30032.34|30032.34|30024.48|30024.48|0
1608036810000|2020-12-15 12:53:30|30036.65|30036.65|30032.34|30032.34|30036.65|30036.65|30032.34|30032.34|0
1608036830000|2020-12-15 12:53:50|30036.65|30036.65|30040.96|30040.96|30040.96|30040.96|30036.65|30036.65|0
1608036850000|2020-12-15 12:54:10|30036.65|30036.65|30023.73|30023.73|30036.65|30036.65|30023.73|30023.73|0
1608036860000|2020-12-15 12:54:20|30021.95|30021.95|30021.95|30021.95|30021.95|30021.95|30021.95|30021.95|0
1608036870000|2020-12-15 12:54:30|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|30018.4|0
1608036880000|2020-12-15 12:54:40|30027.01|30027.01|30027.01|30027.01|30027.01|30027.01|30027.01|30027.01|0
1608036900000|2020-12-15 12:55:00|30031.32|30031.32|30031.32|30031.32|30031.32|30031.32|30031.32|30031.32|0
1608036910000|2020-12-15 12:55:10|30035.62|30035.62|30035.62|30035.62|30035.62|30035.62|30035.62|30035.62|0
1608036930000|2020-12-15 12:55:30|30042.73|30042.73|30042.73|30042.73|30047.04|30047.04|30042.73|30042.73|0
1608036950000|2020-12-15 12:55:50|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|0
1608036960000|2020-12-15 12:56:00|30051.35|30051.35|30051.35|30051.35|30051.35|30051.35|30051.35|30051.35|0
1608036970000|2020-12-15 12:56:10|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|30042.73|30042.73|0
1608037020000|2020-12-15 12:57:00|30051.35|30051.35|30051.35|30051.35|30051.35|30051.35|30051.35|30051.35|0
1608037030000|2020-12-15 12:57:10|30055.65|30055.65|30055.65|30055.65|30055.65|30055.65|30055.65|30055.65|0
1608037080000|2020-12-15 12:58:00|30051.35|30051.35|30038.43|30038.43|30051.35|30051.35|30038.43|30038.43|0
1608037090000|2020-12-15 12:58:10|30036.65|30036.65|30033.09|30033.09|30036.65|30036.65|30033.09|30033.09|0
1608037100000|2020-12-15 12:58:20|30031.32|30031.32|30027.01|30027.01|30031.32|30031.32|30027.01|30027.01|0
1608037110000|2020-12-15 12:58:30|30031.32|30031.32|30031.32|30031.32|30031.32|30031.32|30031.32|30031.32|0
1608037140000|2020-12-15 12:59:00|30029.54|30029.54|30025.23|30025.23|30029.54|30029.54|30025.23|30025.23|0
1608037160000|2020-12-15 12:59:20|30029.54|30029.54|30029.54|30029.54|30029.54|30029.54|30029.54|30029.54|0
1608037200000|2020-12-15 13:00:00|30025.23|30025.23|30020.93|30020.93|30025.23|30025.23|30016.62|30016.62|0
1608037210000|2020-12-15 13:00:10|30025.23|30025.23|30025.23|30025.23|30025.23|30025.23|30025.23|30025.23|0
1608037220000|2020-12-15 13:00:20|30023.46|30023.46|30017.37|30017.37|30023.46|30023.46|30017.37|30017.37|0
1608037250000|2020-12-15 13:00:50|30013.07|30013.07|30013.07|30013.07|30013.07|30013.07|30013.07|30013.07|0
1608037300000|2020-12-15 13:01:40|30009.51|30009.51|30009.51|30009.51|30009.51|30009.51|30009.51|30009.51|0
1608037320000|2020-12-15 13:02:00|30007.73|30007.73|30007.73|30007.73|30007.73|30007.73|30007.73|30007.73|0
1608037350000|2020-12-15 13:02:30|30005.96|30005.96|30007.73|30007.73|30007.73|30007.73|30005.96|30005.96|0
1608037360000|2020-12-15 13:02:40|30012.04|30012.04|30012.04|30012.04|30012.04|30012.04|30012.04|30012.04|0
1608037380000|2020-12-15 13:03:00|30016.35|30016.35|30022.43|30022.43|30022.43|30022.43|30016.35|30016.35|0
1608037390000|2020-12-15 13:03:10|30026.74|30026.74|30026.74|30026.74|30026.74|30026.74|30026.74|30026.74|0
1608037420000|2020-12-15 13:03:40|30031.04|30031.04|30018.12|30018.12|30031.04|30031.04|30018.12|30018.12|0
1608037450000|2020-12-15 13:04:10|30026.74|30026.74|30031.04|30031.04|30031.04|30031.04|30022.43|30022.43|0
1608037460000|2020-12-15 13:04:20|30026.74|30026.74|30022.43|30022.43|30026.74|30026.74|30022.43|30022.43|0
1608037490000|2020-12-15 13:04:50|30026.74|30026.74|30026.74|30026.74|30026.74|30026.74|30026.74|30026.74|0
1608037510000|2020-12-15 13:05:10|30022.43|30022.43|30012.79|30012.79|30022.43|30022.43|30012.79|30012.79|0
1608037520000|2020-12-15 13:05:20|30008.49|30008.49|30006.71|30006.71|30008.49|30008.49|30004.18|30004.18|0
1608037560000|2020-12-15 13:06:00|30011.01|30011.01|30011.01|30011.01|30011.01|30011.01|30011.01|30011.01|0
1608037580000|2020-12-15 13:06:20|29998.09|29998.09|29998.09|29998.09|29998.09|29998.09|29998.09|29998.09|0
1608037600000|2020-12-15 13:06:40|30006.71|30006.71|30006.71|30006.71|30006.71|30006.71|30006.71|30006.71|0
1608037610000|2020-12-15 13:06:50|30002.4|30002.4|30002.4|30002.4|30002.4|30002.4|30002.4|30002.4|0
1608037620000|2020-12-15 13:07:00|29998.09|29998.09|29998.09|29998.09|29998.09|29998.09|29993.79|29993.79|0
1608037640000|2020-12-15 13:07:20|29996.32|29996.32|29973.76|29973.76|29996.32|29996.32|29973.76|29973.76|0
1608037650000|2020-12-15 13:07:30|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|29978.07|0
1608037660000|2020-12-15 13:07:40|29973.76|29973.76|29973.76|29973.76|29978.07|29978.07|29973.76|29973.76|0
1608037670000|2020-12-15 13:07:50|29969.45|29969.45|29965.15|29965.15|29969.45|29969.45|29965.15|29965.15|0
1608037700000|2020-12-15 13:08:20|29969.45|29969.45|29969.45|29969.45|29969.45|29969.45|29969.45|29969.45|0
1608037720000|2020-12-15 13:08:40|29965.15|29965.15|29965.15|29965.15|29965.15|29965.15|29965.15|29965.15|0
1608037730000|2020-12-15 13:08:50|29973.76|29973.76|29978.07|29978.07|29978.07|29978.07|29973.76|29973.76|0
1608037740000|2020-12-15 13:09:00|29982.37|29982.37|30022.43|30022.43|30022.43|30022.43|29982.37|29982.37|0
1608037750000|2020-12-15 13:09:10|30020.65|30020.65|30012.04|30012.04|30020.65|30020.65|30012.04|30012.04|0
1608037820000|2020-12-15 13:10:20|30016.35|30016.35|30016.35|30016.35|30016.35|30016.35|30016.35|30016.35|0
1608037840000|2020-12-15 13:10:40|30020.65|30020.65|30024.21|30024.21|30024.21|30024.21|30020.65|30020.65|0
1608037870000|2020-12-15 13:11:10|30028.51|30028.51|30031.04|30031.04|30032.82|30032.82|30028.51|30028.51|0
1608037880000|2020-12-15 13:11:20|30018.12|30018.12|30018.12|30018.12|30018.12|30018.12|30018.12|30018.12|0
1608037890000|2020-12-15 13:11:30|30013.82|30013.82|30018.12|30018.12|30018.12|30018.12|30013.82|30013.82|0
1608037970000|2020-12-15 13:12:50|30022.43|30022.43|30022.43|30022.43|30022.43|30022.43|30022.43|30022.43|0
1608037980000|2020-12-15 13:13:00|30026.74|30026.74|30024.96|30024.96|30028.51|30028.51|30024.96|30024.96|0
1608038030000|2020-12-15 13:13:50|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|0
1608038040000|2020-12-15 13:14:00|30020.65|30020.65|30020.65|30020.65|30020.65|30020.65|30020.65|30020.65|0
1608038070000|2020-12-15 13:14:30|30012.04|30012.04|30012.04|30012.04|30012.04|30012.04|30012.04|30012.04|0
1608038090000|2020-12-15 13:14:50|30007.73|30007.73|30007.73|30007.73|30007.73|30007.73|30007.73|30007.73|0
1608038110000|2020-12-15 13:15:10|30003.43|30003.43|30005.2|30005.2|30005.2|30005.2|30003.43|30003.43|0
1608038120000|2020-12-15 13:15:20|30006.98|30006.98|30006.98|30006.98|30011.29|30011.29|30006.98|30006.98|0
1608038170000|2020-12-15 13:16:10|30011.29|30011.29|30011.29|30011.29|30011.29|30011.29|30011.29|30011.29|0
1608038200000|2020-12-15 13:16:40|30006.98|30006.98|30006.98|30006.98|30006.98|30006.98|30006.98|30006.98|0
1608038210000|2020-12-15 13:16:50|29998.37|29998.37|30002.68|30002.68|30002.68|30002.68|29998.37|29998.37|0
1608038220000|2020-12-15 13:17:00|30006.98|30006.98|30006.98|30006.98|30006.98|30006.98|30006.98|30006.98|0
1608038250000|2020-12-15 13:17:30|30011.29|30011.29|30011.29|30011.29|30011.29|30011.29|30011.29|30011.29|0
1608038270000|2020-12-15 13:17:50|30013.07|30013.07|30013.07|30013.07|30013.07|30013.07|30013.07|30013.07|0
1608038280000|2020-12-15 13:18:00|30017.37|30017.37|30019.15|30019.15|30019.15|30019.15|30017.37|30017.37|0
1608038290000|2020-12-15 13:18:10|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|0
1608038300000|2020-12-15 13:18:20|30024.48|30024.48|30024.48|30024.48|30024.48|30024.48|30024.48|30024.48|0
1608038350000|2020-12-15 13:19:10|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|0
1608038380000|2020-12-15 13:19:40|30030.57|30030.57|30030.57|30030.57|30030.57|30030.57|30030.57|30030.57|0
1608038410000|2020-12-15 13:20:10|30034.87|30034.87|30042.73|30042.73|30042.73|30042.73|30034.87|30034.87|0
1608038420000|2020-12-15 13:20:20|30038.43|30038.43|30038.43|30038.43|30038.43|30038.43|30038.43|30038.43|0
1608038430000|2020-12-15 13:20:30|30042.73|30042.73|30042.73|30042.73|30042.73|30042.73|30038.43|30038.43|0
1608038440000|2020-12-15 13:20:40|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|30047.04|0
1608038470000|2020-12-15 13:21:10|30042.73|30042.73|30051.35|30051.35|30051.35|30051.35|30042.73|30042.73|0
1608038480000|2020-12-15 13:21:20|30059.96|30059.96|30055.65|30055.65|30059.96|30059.96|30055.65|30055.65|0
1608038490000|2020-12-15 13:21:30|30057.43|30057.43|30057.43|30057.43|30057.43|30057.43|30057.43|30057.43|0
1608038510000|2020-12-15 13:21:50|30061.74|30061.74|30061.74|30061.74|30061.74|30061.74|30061.74|30061.74|0
1608038520000|2020-12-15 13:22:00|30063.51|30063.51|30063.51|30063.51|30063.51|30063.51|30063.51|30063.51|0
1608038530000|2020-12-15 13:22:10|30076.43|30076.43|30076.43|30076.43|30076.43|30076.43|30076.43|30076.43|0
1608038550000|2020-12-15 13:22:30|30072.13|30072.13|30073.9|30073.9|30073.9|30073.9|30072.13|30072.13|0
1608038580000|2020-12-15 13:23:00|30075.68|30075.68|30075.68|30075.68|30075.68|30075.68|30075.68|30075.68|0
1608038600000|2020-12-15 13:23:20|30071.37|30071.37|30071.37|30071.37|30071.37|30071.37|30071.37|30071.37|0
1608038620000|2020-12-15 13:23:40|30062.76|30062.76|30063.51|30063.51|30067.82|30067.82|30059.21|30059.21|0
1608038630000|2020-12-15 13:23:50|30059.21|30059.21|30059.21|30059.21|30059.21|30059.21|30059.21|30059.21|0
1608038660000|2020-12-15 13:24:20|30054.9|30054.9|30054.9|30054.9|30054.9|30054.9|30054.9|30054.9|0
1608038670000|2020-12-15 13:24:30|30060.23|30060.23|30060.23|30060.23|30060.23|30060.23|30058.46|30058.46|0
1608038680000|2020-12-15 13:24:40|30062.01|30062.01|30062.01|30062.01|30062.01|30062.01|30062.01|30062.01|0
1608038690000|2020-12-15 13:24:50|30070.62|30070.62|30070.62|30070.62|30070.62|30070.62|30070.62|30070.62|0
1608038700000|2020-12-15 13:25:00|30074.93|30074.93|30074.93|30074.93|30074.93|30074.93|30074.93|30074.93|0
1608038720000|2020-12-15 13:25:20|30076.71|30076.71|30082.04|30082.04|30082.04|30082.04|30076.71|30076.71|0
1608038730000|2020-12-15 13:25:30|30085.59|30085.59|30079.51|30079.51|30085.59|30085.59|30079.51|30079.51|0
1608038750000|2020-12-15 13:25:50|30075.2|30075.2|30075.2|30075.2|30079.51|30079.51|30075.2|30075.2|0
1608038770000|2020-12-15 13:26:10|30073.43|30073.43|30065.57|30065.57|30073.43|30073.43|30065.57|30065.57|0
1608038780000|2020-12-15 13:26:20|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|0
1608038790000|2020-12-15 13:26:30|30074.18|30074.18|30074.18|30074.18|30074.18|30074.18|30074.18|30074.18|0
1608038850000|2020-12-15 13:27:30|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|0
1608038900000|2020-12-15 13:28:20|30074.18|30074.18|30074.18|30074.18|30074.18|30074.18|30074.18|30074.18|0
1608038910000|2020-12-15 13:28:30|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|30069.87|0
1608038930000|2020-12-15 13:28:50|30074.18|30074.18|30069.87|30069.87|30074.18|30074.18|30069.87|30069.87|0
1608038970000|2020-12-15 13:29:30|30061.26|30061.26|30061.26|30061.26|30061.26|30061.26|30061.26|30061.26|0
1608038980000|2020-12-15 13:29:40|30056.95|30056.95|30056.95|30056.95|30056.95|30056.95|30056.95|30056.95|0
1608039000000|2020-12-15 13:30:00|30061.26|30061.26|30048.34|30048.34|30061.26|30061.26|30048.34|30048.34|0
1608039010000|2020-12-15 13:30:10|30052.65|30052.65|30052.65|30052.65|30052.65|30052.65|30052.65|30052.65|0
1608039020000|2020-12-15 13:30:20|30041.23|30041.23|30036.92|30036.92|30041.23|30041.23|30036.92|30036.92|0
1608039030000|2020-12-15 13:30:30|30032.62|30032.62|30032.62|30032.62|30032.62|30032.62|30032.62|30032.62|0
1608039040000|2020-12-15 13:30:40|30041.23|30041.23|30045.54|30045.54|30045.54|30045.54|30041.23|30041.23|0
1608039060000|2020-12-15 13:31:00|30049.09|30049.09|30049.09|30049.09|30049.09|30049.09|30049.09|30049.09|0
1608039070000|2020-12-15 13:31:10|30050.87|30050.87|30050.87|30050.87|30050.87|30050.87|30050.87|30050.87|0
1608039080000|2020-12-15 13:31:20|30055.18|30055.18|30063.79|30063.79|30063.79|30063.79|30055.18|30055.18|0
1608039090000|2020-12-15 13:31:30|30076.71|30076.71|30078.48|30078.48|30078.48|30078.48|30076.71|30076.71|0
1608039110000|2020-12-15 13:31:50|30082.04|30082.04|30082.04|30082.04|30082.04|30082.04|30082.04|30082.04|0
1608039120000|2020-12-15 13:32:00|30077.73|30077.73|30082.04|30082.04|30082.04|30082.04|30077.73|30077.73|0
1608039130000|2020-12-15 13:32:10|30087.37|30087.37|30087.37|30087.37|30087.37|30087.37|30087.37|30087.37|0
1608039140000|2020-12-15 13:32:20|30113.21|30113.21|30113.21|30113.21|30113.21|30113.21|30113.21|30113.21|0
1608039150000|2020-12-15 13:32:30|30108.9|30108.9|30108.9|30108.9|30108.9|30108.9|30108.9|30108.9|0
1608039210000|2020-12-15 13:33:30|30121.82|30121.82|30123.6|30123.6|30123.6|30123.6|30121.82|30121.82|0
1608039220000|2020-12-15 13:33:40|30119.29|30119.29|30123.6|30123.6|30123.6|30123.6|30119.29|30119.29|0
1608039260000|2020-12-15 13:34:20|30127.16|30127.16|30127.16|30127.16|30127.16|30127.16|30127.16|30127.16|0
1608039270000|2020-12-15 13:34:30|30118.54|30118.54|30118.54|30118.54|30122.85|30122.85|30118.54|30118.54|0
1608039280000|2020-12-15 13:34:40|30114.24|30114.24|30114.24|30114.24|30114.24|30114.24|30114.24|30114.24|0
1608039290000|2020-12-15 13:34:50|30118.54|30118.54|30118.54|30118.54|30118.54|30118.54|30118.54|30118.54|0
1608039330000|2020-12-15 13:35:30|30109.93|30109.93|30109.93|30109.93|30109.93|30109.93|30109.93|30109.93|0
1608039340000|2020-12-15 13:35:40|30105.62|30105.62|30105.62|30105.62|30105.62|30105.62|30105.62|30105.62|0
1608039350000|2020-12-15 13:35:50|30098.51|30098.51|30098.51|30098.51|30098.51|30098.51|30098.51|30098.51|0
1608039360000|2020-12-15 13:36:00|30089.9|30089.9|30089.9|30089.9|30089.9|30089.9|30089.9|30089.9|0
1608039370000|2020-12-15 13:36:10|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|0
1608039390000|2020-12-15 13:36:30|30089.9|30089.9|30095.98|30095.98|30095.98|30095.98|30089.9|30089.9|0
1608039420000|2020-12-15 13:37:00|30100.29|30100.29|30099.54|30099.54|30100.29|30100.29|30095.98|30095.98|0
1608039450000|2020-12-15 13:37:30|30103.85|30103.85|30103.85|30103.85|30103.85|30103.85|30103.85|30103.85|0
1608039460000|2020-12-15 13:37:40|30095.23|30095.23|30095.23|30095.23|30095.23|30095.23|30095.23|30095.23|0
1608039500000|2020-12-15 13:38:20|30090.93|30090.93|30090.93|30090.93|30090.93|30090.93|30090.93|30090.93|0
1608039560000|2020-12-15 13:39:20|30099.54|30099.54|30103.85|30103.85|30103.85|30103.85|30099.54|30099.54|0
1608039570000|2020-12-15 13:39:30|30099.54|30099.54|30099.54|30099.54|30099.54|30099.54|30099.54|30099.54|0
1608039580000|2020-12-15 13:39:40|30095.23|30095.23|30095.23|30095.23|30095.23|30095.23|30095.23|30095.23|0
1608039620000|2020-12-15 13:40:20|30101.32|30101.32|30103.09|30103.09|30103.09|30103.09|30101.32|30101.32|0
1608039630000|2020-12-15 13:40:30|30107.4|30107.4|30103.09|30103.09|30107.4|30107.4|30103.09|30103.09|0
1608039670000|2020-12-15 13:41:10|30104.87|30104.87|30100.57|30100.57|30104.87|30104.87|30100.57|30100.57|0
1608039700000|2020-12-15 13:41:40|30104.87|30104.87|30110.96|30110.96|30110.96|30110.96|30104.87|30104.87|0
1608039710000|2020-12-15 13:41:50|30109.18|30109.18|30122.1|30122.1|30122.1|30122.1|30109.18|30109.18|0
1608039720000|2020-12-15 13:42:00|30117.79|30117.79|30117.79|30117.79|30117.79|30117.79|30117.79|30117.79|0
1608039740000|2020-12-15 13:42:20|30113.48|30113.48|30109.18|30109.18|30113.48|30113.48|30109.18|30109.18|0
1608039750000|2020-12-15 13:42:30|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|0
1608039770000|2020-12-15 13:42:50|30104.87|30104.87|30104.87|30104.87|30104.87|30104.87|30104.87|30104.87|0
1608039800000|2020-12-15 13:43:20|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|30096.26|30096.26|0
1608039810000|2020-12-15 13:43:30|30096.26|30096.26|30096.26|30096.26|30096.26|30096.26|30096.26|30096.26|0
1608039820000|2020-12-15 13:43:40|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|30100.57|0
1608039860000|2020-12-15 13:44:20|30094.48|30094.48|30090.93|30090.93|30094.48|30094.48|30090.93|30090.93|0
1608039900000|2020-12-15 13:45:00|30086.62|30086.62|30086.62|30086.62|30086.62|30086.62|30086.62|30086.62|0
1608039910000|2020-12-15 13:45:10|30082.31|30082.31|30078.01|30078.01|30082.31|30082.31|30078.01|30078.01|0
1608039980000|2020-12-15 13:46:20|30082.31|30082.31|30082.31|30082.31|30086.62|30086.62|30082.31|30082.31|0
1608040000000|2020-12-15 13:46:40|30086.62|30086.62|30082.31|30082.31|30086.62|30086.62|30082.31|30082.31|0
1608040010000|2020-12-15 13:46:50|30078.01|30078.01|30073.7|30073.7|30078.01|30078.01|30073.7|30073.7|0
1608040030000|2020-12-15 13:47:10|30078.01|30078.01|30073.7|30073.7|30078.01|30078.01|30073.7|30073.7|0
1608040040000|2020-12-15 13:47:20|30065.09|30065.09|30065.09|30065.09|30065.09|30065.09|30065.09|30065.09|0
1608040060000|2020-12-15 13:47:40|30069.4|30069.4|30069.4|30069.4|30069.4|30069.4|30069.4|30069.4|0
1608040080000|2020-12-15 13:48:00|30073.7|30073.7|30071.92|30071.92|30073.7|30073.7|30071.92|30071.92|0
1608040090000|2020-12-15 13:48:10|30070.15|30070.15|30073.7|30073.7|30073.7|30073.7|30070.15|30070.15|0
1608040100000|2020-12-15 13:48:20|30078.01|30078.01|30073.7|30073.7|30078.01|30078.01|30073.7|30073.7|0
1608040110000|2020-12-15 13:48:30|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|0
1608040120000|2020-12-15 13:48:40|30082.31|30082.31|30086.62|30086.62|30086.62|30086.62|30082.31|30082.31|0
1608040220000|2020-12-15 13:50:20|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|30078.01|30078.01|0
1608040230000|2020-12-15 13:50:30|30078.01|30078.01|30069.4|30069.4|30078.01|30078.01|30069.4|30069.4|0
1608040240000|2020-12-15 13:50:40|30060.78|30060.78|30065.09|30065.09|30069.4|30069.4|30060.78|30060.78|0
1608040260000|2020-12-15 13:51:00|30066.87|30066.87|30066.87|30066.87|30066.87|30066.87|30066.87|30066.87|0
1608040280000|2020-12-15 13:51:20|30062.56|30062.56|30060.78|30060.78|30062.56|30062.56|30060.78|30060.78|0
1608040300000|2020-12-15 13:51:40|30056.48|30056.48|30056.48|30056.48|30056.48|30056.48|30056.48|30056.48|0
1608040310000|2020-12-15 13:51:50|30060.78|30060.78|30052.17|30052.17|30060.78|30060.78|30052.17|30052.17|0
1608040320000|2020-12-15 13:52:00|30047.86|30047.86|30060.78|30060.78|30060.78|30060.78|30047.86|30047.86|0
1608040340000|2020-12-15 13:52:20|30072.95|30072.95|30072.95|30072.95|30072.95|30072.95|30072.95|30072.95|0
1608040360000|2020-12-15 13:52:40|30074.73|30074.73|30080.81|30080.81|30080.81|30080.81|30074.73|30074.73|0
1608040380000|2020-12-15 13:53:00|30079.03|30079.03|30075.48|30075.48|30079.03|30079.03|30075.48|30075.48|0
1608040390000|2020-12-15 13:53:10|30079.79|30079.79|30079.79|30079.79|30079.79|30079.79|30079.79|30079.79|0
1608040400000|2020-12-15 13:53:20|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|0
1608040420000|2020-12-15 13:53:40|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|0
1608040440000|2020-12-15 13:54:00|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|0
1608040450000|2020-12-15 13:54:10|30096.26|30096.26|30096.26|30096.26|30096.26|30096.26|30096.26|30096.26|0
1608040490000|2020-12-15 13:54:50|30087.65|30087.65|30079.03|30079.03|30087.65|30087.65|30079.03|30079.03|0
1608040500000|2020-12-15 13:55:00|30083.34|30083.34|30083.34|30083.34|30083.34|30083.34|30083.34|30083.34|0
1608040590000|2020-12-15 13:56:30|30079.03|30079.03|30087.65|30087.65|30087.65|30087.65|30079.03|30079.03|0
1608040620000|2020-12-15 13:57:00|30091.95|30091.95|30091.95|30091.95|30091.95|30091.95|30091.95|30091.95|0
1608040660000|2020-12-15 13:57:40|30087.65|30087.65|30083.34|30083.34|30087.65|30087.65|30083.34|30083.34|0
1608040690000|2020-12-15 13:58:10|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|0
1608040700000|2020-12-15 13:58:20|30083.34|30083.34|30083.34|30083.34|30087.65|30087.65|30083.34|30083.34|0
1608040710000|2020-12-15 13:58:30|30079.03|30079.03|30080.81|30080.81|30080.81|30080.81|30079.03|30079.03|0
1608040720000|2020-12-15 13:58:40|30089.42|30089.42|30089.42|30089.42|30089.42|30089.42|30089.42|30089.42|0
1608040770000|2020-12-15 13:59:30|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|0
1608040790000|2020-12-15 13:59:50|30089.42|30089.42|30091.95|30091.95|30093.73|30093.73|30089.42|30089.42|0
1608040810000|2020-12-15 14:00:10|30087.65|30087.65|30083.34|30083.34|30087.65|30087.65|30083.34|30083.34|0
1608040820000|2020-12-15 14:00:20|30079.79|30079.79|30079.79|30079.79|30079.79|30079.79|30079.79|30079.79|0
1608040870000|2020-12-15 14:01:10|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|0
1608040880000|2020-12-15 14:01:20|30079.79|30079.79|30075.48|30075.48|30079.79|30079.79|30075.48|30075.48|0
1608040890000|2020-12-15 14:01:30|30073.7|30073.7|30073.7|30073.7|30073.7|30073.7|30073.7|30073.7|0
1608040960000|2020-12-15 14:02:40|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|0
1608040970000|2020-12-15 14:02:50|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|0
1608041010000|2020-12-15 14:03:30|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|0
1608041040000|2020-12-15 14:04:00|30092.7|30092.7|30101.32|30101.32|30101.32|30101.32|30092.7|30092.7|0
1608041080000|2020-12-15 14:04:40|30097.01|30097.01|30092.7|30092.7|30097.01|30097.01|30092.7|30092.7|0
1608041090000|2020-12-15 14:04:50|30094.48|30094.48|30092.7|30092.7|30094.48|30094.48|30092.7|30092.7|0
1608041100000|2020-12-15 14:05:00|30097.01|30097.01|30101.32|30101.32|30101.32|30101.32|30097.01|30097.01|0
1608041130000|2020-12-15 14:05:30|30105.62|30105.62|30092.7|30092.7|30105.62|30105.62|30092.7|30092.7|0
1608041140000|2020-12-15 14:05:40|30097.01|30097.01|30097.01|30097.01|30097.01|30097.01|30097.01|30097.01|0
1608041170000|2020-12-15 14:06:10|30092.7|30092.7|30088.4|30088.4|30092.7|30092.7|30088.4|30088.4|0
1608041180000|2020-12-15 14:06:20|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|0
1608041190000|2020-12-15 14:06:30|30079.79|30079.79|30084.09|30084.09|30088.4|30088.4|30079.79|30079.79|0
1608041200000|2020-12-15 14:06:40|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|0
1608041210000|2020-12-15 14:06:50|30092.7|30092.7|30079.79|30079.79|30092.7|30092.7|30079.79|30079.79|0
1608041220000|2020-12-15 14:07:00|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|0
1608041230000|2020-12-15 14:07:10|30088.4|30088.4|30092.7|30092.7|30092.7|30092.7|30088.4|30088.4|0
1608041260000|2020-12-15 14:07:40|30098.79|30098.79|30101.32|30101.32|30103.09|30103.09|30098.79|30098.79|0
1608041280000|2020-12-15 14:08:00|30097.01|30097.01|30097.01|30097.01|30097.01|30097.01|30097.01|30097.01|0
1608041290000|2020-12-15 14:08:10|30101.32|30101.32|30097.01|30097.01|30101.32|30101.32|30097.01|30097.01|0
1608041350000|2020-12-15 14:09:10|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|0
1608041370000|2020-12-15 14:09:30|30097.01|30097.01|30092.7|30092.7|30097.01|30097.01|30092.7|30092.7|0
1608041390000|2020-12-15 14:09:50|30097.01|30097.01|30086.62|30086.62|30097.01|30097.01|30086.62|30086.62|0
1608041400000|2020-12-15 14:10:00|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|0
1608041420000|2020-12-15 14:10:20|30092.7|30092.7|30088.4|30088.4|30092.7|30092.7|30088.4|30088.4|0
1608041440000|2020-12-15 14:10:40|30084.09|30084.09|30082.31|30082.31|30084.09|30084.09|30082.31|30082.31|0
1608041480000|2020-12-15 14:11:20|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|0
1608041490000|2020-12-15 14:11:30|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|30082.31|0
1608041510000|2020-12-15 14:11:50|30080.54|30080.54|30080.54|30080.54|30080.54|30080.54|30080.54|30080.54|0
1608041530000|2020-12-15 14:12:10|30084.84|30084.84|30084.84|30084.84|30084.84|30084.84|30084.84|30084.84|0
1608041570000|2020-12-15 14:12:50|30080.54|30080.54|30080.54|30080.54|30080.54|30080.54|30080.54|30080.54|0
1608041640000|2020-12-15 14:14:00|30084.84|30084.84|30080.54|30080.54|30084.84|30084.84|30080.54|30080.54|0
1608041660000|2020-12-15 14:14:20|30078.76|30078.76|30078.76|30078.76|30078.76|30078.76|30078.76|30078.76|0
1608041670000|2020-12-15 14:14:30|30076.98|30076.98|30076.98|30076.98|30076.98|30076.98|30076.98|30076.98|0
1608041680000|2020-12-15 14:14:40|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|0
1608041690000|2020-12-15 14:14:50|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|0
1608041700000|2020-12-15 14:15:00|30089.9|30089.9|30081.29|30081.29|30089.9|30089.9|30081.29|30081.29|0
1608041720000|2020-12-15 14:15:20|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|0
1608041740000|2020-12-15 14:15:40|30087.37|30087.37|30085.59|30085.59|30087.37|30087.37|30085.59|30085.59|0
1608041750000|2020-12-15 14:15:50|30094.21|30094.21|30094.21|30094.21|30094.21|30094.21|30094.21|30094.21|0
1608041770000|2020-12-15 14:16:10|30089.9|30089.9|30089.9|30089.9|30089.9|30089.9|30089.9|30089.9|0
1608041780000|2020-12-15 14:16:20|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30081.29|30081.29|0
1608041790000|2020-12-15 14:16:30|30094.21|30094.21|30081.29|30081.29|30094.21|30094.21|30081.29|30081.29|0
1608041820000|2020-12-15 14:17:00|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|0
1608041830000|2020-12-15 14:17:10|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|0
1608041860000|2020-12-15 14:17:40|30083.07|30083.07|30083.07|30083.07|30083.07|30083.07|30083.07|30083.07|0
1608041890000|2020-12-15 14:18:10|30079.51|30079.51|30079.51|30079.51|30079.51|30079.51|30079.51|30079.51|0
1608041940000|2020-12-15 14:19:00|30075.2|30075.2|30070.9|30070.9|30075.2|30075.2|30066.59|30066.59|0
1608042000000|2020-12-15 14:20:00|30069.12|30069.12|30069.12|30069.12|30069.12|30069.12|30069.12|30069.12|0
1608042020000|2020-12-15 14:20:20|30067.34|30067.34|30050.87|30050.87|30067.34|30067.34|30050.87|30050.87|0
1608042030000|2020-12-15 14:20:30|30055.18|30055.18|30050.87|30050.87|30055.18|30055.18|30050.87|30050.87|0
1608042050000|2020-12-15 14:20:50|30046.56|30046.56|30054.42|30054.42|30054.42|30054.42|30046.56|30046.56|0
1608042060000|2020-12-15 14:21:00|30058.73|30058.73|30058.73|30058.73|30058.73|30058.73|30058.73|30058.73|0
1608042090000|2020-12-15 14:21:30|30062.29|30062.29|30066.59|30066.59|30066.59|30066.59|30062.29|30062.29|0
1608042100000|2020-12-15 14:21:40|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|30064.81|0
1608042110000|2020-12-15 14:21:50|30069.12|30069.12|30069.12|30069.12|30069.12|30069.12|30069.12|30069.12|0
1608042120000|2020-12-15 14:22:00|30070.9|30070.9|30070.9|30070.9|30070.9|30070.9|30070.9|30070.9|0
1608042130000|2020-12-15 14:22:10|30075.2|30075.2|30079.51|30079.51|30083.82|30083.82|30075.2|30075.2|0
1608042170000|2020-12-15 14:22:50|30075.2|30075.2|30075.2|30075.2|30075.2|30075.2|30075.2|30075.2|0
1608042200000|2020-12-15 14:23:20|30070.9|30070.9|30070.9|30070.9|30070.9|30070.9|30070.9|30070.9|0
1608042210000|2020-12-15 14:23:30|30075.2|30075.2|30079.51|30079.51|30079.51|30079.51|30075.2|30075.2|0
1608042250000|2020-12-15 14:24:10|30077.73|30077.73|30069.12|30069.12|30077.73|30077.73|30069.12|30069.12|0
1608042280000|2020-12-15 14:24:40|30073.43|30073.43|30073.43|30073.43|30073.43|30073.43|30073.43|30073.43|0
1608042300000|2020-12-15 14:25:00|30077.73|30077.73|30077.73|30077.73|30077.73|30077.73|30077.73|30077.73|0
1608042320000|2020-12-15 14:25:20|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|0
1608042330000|2020-12-15 14:25:30|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|30085.59|0
1608042340000|2020-12-15 14:25:40|30076.98|30076.98|30081.29|30081.29|30081.29|30081.29|30076.98|30076.98|0
1608042350000|2020-12-15 14:25:50|30076.98|30076.98|30076.98|30076.98|30076.98|30076.98|30076.98|30076.98|0
1608042360000|2020-12-15 14:26:00|30081.29|30081.29|30076.98|30076.98|30081.29|30081.29|30076.98|30076.98|0
1608042390000|2020-12-15 14:26:30|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|30081.29|0
1608042460000|2020-12-15 14:27:40|30087.37|30087.37|30087.37|30087.37|30087.37|30087.37|30087.37|30087.37|0
1608042470000|2020-12-15 14:27:50|30091.68|30091.68|30107.4|30107.4|30107.4|30107.4|30091.68|30091.68|0
1608042480000|2020-12-15 14:28:00|30103.09|30103.09|30107.4|30107.4|30107.4|30107.4|30103.09|30103.09|0
1608042490000|2020-12-15 14:28:10|30110.96|30110.96|30110.96|30110.96|30110.96|30110.96|30110.96|30110.96|0
1608042500000|2020-12-15 14:28:20|30106.65|30106.65|30106.65|30106.65|30106.65|30106.65|30106.65|30106.65|0
1608042520000|2020-12-15 14:28:40|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|30102.34|0
1608042530000|2020-12-15 14:28:50|30098.04|30098.04|30093.73|30093.73|30098.04|30098.04|30093.73|30093.73|0
1608042540000|2020-12-15 14:29:00|30091.95|30091.95|30090.18|30090.18|30091.95|30091.95|30090.18|30090.18|0
1608042560000|2020-12-15 14:29:20|30085.87|30085.87|30085.87|30085.87|30085.87|30085.87|30085.87|30085.87|0
1608042580000|2020-12-15 14:29:40|30081.56|30081.56|30081.56|30081.56|30081.56|30081.56|30081.56|30081.56|0
1608042600000|2020-12-15 14:30:00|30077.26|30077.26|30077.26|30077.26|30087.65|30087.65|30077.26|30077.26|0
1608042610000|2020-12-15 14:30:10|30072.95|30072.95|30077.26|30077.26|30077.26|30077.26|30072.95|30072.95|0
1608042620000|2020-12-15 14:30:20|30081.56|30081.56|30081.56|30081.56|30081.56|30081.56|30081.56|30081.56|0
1608042630000|2020-12-15 14:30:30|30077.26|30077.26|30077.26|30077.26|30077.26|30077.26|30077.26|30077.26|0
1608042640000|2020-12-15 14:30:40|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|0
1608042660000|2020-12-15 14:31:00|30071.17|30071.17|30071.17|30071.17|30071.17|30071.17|30071.17|30071.17|0
1608042670000|2020-12-15 14:31:10|30066.87|30066.87|30062.56|30062.56|30071.17|30071.17|30062.56|30062.56|0
1608042680000|2020-12-15 14:31:20|30058.25|30058.25|30053.95|30053.95|30058.25|30058.25|30053.95|30053.95|0
1608042690000|2020-12-15 14:31:30|30058.25|30058.25|30053.95|30053.95|30058.25|30058.25|30053.95|30053.95|0
1608042700000|2020-12-15 14:31:40|30045.33|30045.33|30036.72|30036.72|30049.64|30049.64|30036.72|30036.72|0
1608042710000|2020-12-15 14:31:50|30041.03|30041.03|30036.72|30036.72|30041.03|30041.03|30036.72|30036.72|0
1608042720000|2020-12-15 14:32:00|30041.03|30041.03|30036.72|30036.72|30041.03|30041.03|30036.72|30036.72|0
1608042730000|2020-12-15 14:32:10|30032.42|30032.42|30023.8|30023.8|30032.42|30032.42|30019.5|30019.5|0
1608042740000|2020-12-15 14:32:20|30025.58|30025.58|30021.27|30021.27|30025.58|30025.58|30021.27|30021.27|0
1608042750000|2020-12-15 14:32:30|30016.97|30016.97|30016.97|30016.97|30016.97|30016.97|30016.97|30016.97|0
1608042760000|2020-12-15 14:32:40|30021.27|30021.27|30021.27|30021.27|30025.58|30025.58|30021.27|30021.27|0
1608042770000|2020-12-15 14:32:50|30025.58|30025.58|30029.89|30029.89|30029.89|30029.89|30025.58|30025.58|0
1608042780000|2020-12-15 14:33:00|30034.19|30034.19|30019.5|30019.5|30034.19|30034.19|30019.5|30019.5|0
1608042790000|2020-12-15 14:33:10|30015.19|30015.19|30015.19|30015.19|30015.19|30015.19|30015.19|30015.19|0
1608042800000|2020-12-15 14:33:20|30010.88|30010.88|30015.19|30015.19|30015.19|30015.19|30010.88|30010.88|0
1608042820000|2020-12-15 14:33:40|30019.5|30019.5|30019.5|30019.5|30019.5|30019.5|30019.5|30019.5|0
1608042840000|2020-12-15 14:34:00|30015.19|30015.19|30006.58|30006.58|30015.19|30015.19|30006.58|30006.58|0
1608042850000|2020-12-15 14:34:10|30002.27|30002.27|29997.97|29997.97|30002.27|30002.27|29997.97|29997.97|0
1608042870000|2020-12-15 14:34:30|29999.74|29999.74|29995.44|29995.44|29999.74|29999.74|29995.44|29995.44|0
1608042880000|2020-12-15 14:34:40|29991.13|29991.13|29983.27|29983.27|29991.13|29991.13|29983.27|29983.27|0
1608042890000|2020-12-15 14:34:50|29978.96|29978.96|29970.35|29970.35|29978.96|29978.96|29970.35|29970.35|0
1608042900000|2020-12-15 14:35:00|29966.04|29966.04|29970.35|29970.35|29970.35|29970.35|29966.04|29966.04|0
1608042910000|2020-12-15 14:35:10|29980.74|29980.74|29993.66|29993.66|29993.66|29993.66|29980.74|29980.74|0
1608042920000|2020-12-15 14:35:20|30002.27|30002.27|30004.05|30004.05|30004.05|30004.05|30002.27|30002.27|0
1608042930000|2020-12-15 14:35:30|29999.74|29999.74|30004.05|30004.05|30004.05|30004.05|29999.74|29999.74|0
1608042950000|2020-12-15 14:35:50|30008.36|30008.36|30024.83|30024.83|30024.83|30024.83|30008.36|30008.36|0
1608042960000|2020-12-15 14:36:00|30033.44|30033.44|30032.69|30032.69|30033.44|30033.44|30029.14|30029.14|0
1608042980000|2020-12-15 14:36:20|30024.08|30024.08|30017.99|30017.99|30024.08|30024.08|30017.99|30017.99|0
1608042990000|2020-12-15 14:36:30|30022.3|30022.3|30029.89|30029.89|30029.89|30029.89|30012.66|30012.66|0
1608043000000|2020-12-15 14:36:40|30021.27|30021.27|30016.97|30016.97|30021.27|30021.27|30016.97|30016.97|0
1608043010000|2020-12-15 14:36:50|30021.27|30021.27|30021.27|30021.27|30021.27|30021.27|30021.27|30021.27|0
1608043020000|2020-12-15 14:37:00|30029.89|30029.89|30031.66|30031.66|30031.66|30031.66|30029.89|30029.89|0
1608043060000|2020-12-15 14:37:40|30040.28|30040.28|30033.44|30033.44|30042.05|30042.05|30033.44|30033.44|0
1608043070000|2020-12-15 14:37:50|30031.66|30031.66|30031.66|30031.66|30031.66|30031.66|30031.66|30031.66|0
1608043080000|2020-12-15 14:38:00|30028.11|30028.11|30028.11|30028.11|30028.11|30028.11|30028.11|30028.11|0
1608043090000|2020-12-15 14:38:10|30026.33|30026.33|30026.33|30026.33|30026.33|30026.33|30026.33|30026.33|0
1608043100000|2020-12-15 14:38:20|30022.03|30022.03|30022.03|30022.03|30022.03|30022.03|30022.03|30022.03|0
1608043120000|2020-12-15 14:38:40|30026.33|30026.33|30026.33|30026.33|30026.33|30026.33|30026.33|30026.33|0
1608043130000|2020-12-15 14:38:50|30022.03|30022.03|30017.72|30017.72|30022.03|30022.03|30017.72|30017.72|0
1608043140000|2020-12-15 14:39:00|30013.41|30013.41|30012.66|30012.66|30013.41|30013.41|30009.11|30009.11|0
1608043150000|2020-12-15 14:39:10|30008.36|30008.36|29996.19|29996.19|30008.36|30008.36|29996.19|29996.19|0
1608043160000|2020-12-15 14:39:20|30000.49|30000.49|30000.49|30000.49|30000.49|30000.49|30000.49|30000.49|0
1608043170000|2020-12-15 14:39:30|30004.8|30004.8|30000.49|30000.49|30004.8|30004.8|30000.49|30000.49|0
1608043180000|2020-12-15 14:39:40|30004.8|30004.8|30016.97|30016.97|30016.97|30016.97|30004.8|30004.8|0
1608043190000|2020-12-15 14:39:50|30018.75|30018.75|30018.75|30018.75|30018.75|30018.75|30018.75|30018.75|0
1608043200000|2020-12-15 14:40:00|30014.44|30014.44|30014.44|30014.44|30014.44|30014.44|30014.44|30014.44|0
1608043210000|2020-12-15 14:40:10|30010.13|30010.13|30005.83|30005.83|30010.13|30010.13|30005.83|30005.83|0
1608043250000|2020-12-15 14:40:50|30001.52|30001.52|30001.52|30001.52|30001.52|30001.52|30001.52|30001.52|0
1608043300000|2020-12-15 14:41:40|30003.3|30003.3|30011.91|30011.91|30016.22|30016.22|30003.3|30003.3|0
1608043310000|2020-12-15 14:41:50|30016.22|30016.22|30024.83|30024.83|30024.83|30024.83|30016.22|30016.22|0
1608043320000|2020-12-15 14:42:00|30029.14|30029.14|30029.14|30029.14|30029.14|30029.14|30029.14|30029.14|0
1608043340000|2020-12-15 14:42:20|30030.91|30030.91|30035.22|30035.22|30035.22|30035.22|30030.91|30030.91|0
1608043350000|2020-12-15 14:42:30|30039.53|30039.53|30039.53|30039.53|30039.53|30039.53|30039.53|30039.53|0
1608043360000|2020-12-15 14:42:40|30037.75|30037.75|30033.44|30033.44|30037.75|30037.75|30033.44|30033.44|0
1608043370000|2020-12-15 14:42:50|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|30037.75|0
1608043380000|2020-12-15 14:43:00|30046.36|30046.36|30046.36|30046.36|30046.36|30046.36|30046.36|30046.36|0
1608043390000|2020-12-15 14:43:10|30054.97|30054.97|30046.36|30046.36|30054.97|30054.97|30046.36|30046.36|0
1608043400000|2020-12-15 14:43:20|30050.67|30050.67|30050.67|30050.67|30050.67|30050.67|30050.67|30050.67|0
1608043420000|2020-12-15 14:43:40|30054.97|30054.97|30044.58|30044.58|30054.97|30054.97|30040.28|30040.28|0
1608043440000|2020-12-15 14:44:00|30042.81|30042.81|30023.8|30023.8|30042.81|30042.81|30023.8|30023.8|0
1608043460000|2020-12-15 14:44:20|30019.5|30019.5|30019.5|30019.5|30019.5|30019.5|30019.5|30019.5|0
1608043470000|2020-12-15 14:44:30|30023.8|30023.8|30023.8|30023.8|30023.8|30023.8|30023.8|30023.8|0
1608043480000|2020-12-15 14:44:40|30019.5|30019.5|30023.8|30023.8|30023.8|30023.8|30019.5|30019.5|0
1608043510000|2020-12-15 14:45:10|30019.5|30019.5|30023.8|30023.8|30023.8|30023.8|30019.5|30019.5|0
1608043520000|2020-12-15 14:45:20|30028.11|30028.11|30034.19|30034.19|30034.19|30034.19|30028.11|30028.11|0
1608043530000|2020-12-15 14:45:30|30029.89|30029.89|30029.89|30029.89|30029.89|30029.89|30029.89|30029.89|0
1608043540000|2020-12-15 14:45:40|30034.19|30034.19|30034.19|30034.19|30034.19|30034.19|30034.19|30034.19|0
1608043550000|2020-12-15 14:45:50|30038.5|30038.5|30038.5|30038.5|30038.5|30038.5|30038.5|30038.5|0
1608043580000|2020-12-15 14:46:20|30042.81|30042.81|30042.81|30042.81|30042.81|30042.81|30042.81|30042.81|0
1608043590000|2020-12-15 14:46:30|30047.11|30047.11|30047.11|30047.11|30047.11|30047.11|30047.11|30047.11|0
1608043600000|2020-12-15 14:46:40|30051.42|30051.42|30053.2|30053.2|30053.2|30053.2|30049.64|30049.64|0
1608043620000|2020-12-15 14:47:00|30057.5|30057.5|30053.2|30053.2|30057.5|30057.5|30053.2|30053.2|0
1608043630000|2020-12-15 14:47:10|30057.5|30057.5|30057.5|30057.5|30057.5|30057.5|30057.5|30057.5|0
1608043640000|2020-12-15 14:47:20|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|0
1608043650000|2020-12-15 14:47:30|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|0
1608043660000|2020-12-15 14:47:40|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|0
1608043670000|2020-12-15 14:47:50|30057.5|30057.5|30057.5|30057.5|30057.5|30057.5|30057.5|30057.5|0
1608043680000|2020-12-15 14:48:00|30061.81|30061.81|30069.67|30069.67|30069.67|30069.67|30061.81|30061.81|0
1608043690000|2020-12-15 14:48:10|30073.98|30073.98|30069.67|30069.67|30073.98|30073.98|30069.67|30069.67|0
1608043700000|2020-12-15 14:48:20|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|0
1608043710000|2020-12-15 14:48:30|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|0
1608043720000|2020-12-15 14:48:40|30057.5|30057.5|30053.2|30053.2|30057.5|30057.5|30044.58|30044.58|0
1608043730000|2020-12-15 14:48:50|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|0
1608043740000|2020-12-15 14:49:00|30053.2|30053.2|30057.5|30057.5|30057.5|30057.5|30053.2|30053.2|0
1608043760000|2020-12-15 14:49:20|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|0
1608043770000|2020-12-15 14:49:30|30066.11|30066.11|30070.42|30070.42|30070.42|30070.42|30066.11|30066.11|0
1608043780000|2020-12-15 14:49:40|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|0
1608043790000|2020-12-15 14:49:50|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|0
1608043800000|2020-12-15 14:50:00|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|0
1608043810000|2020-12-15 14:50:10|30064.34|30064.34|30064.34|30064.34|30064.34|30064.34|30064.34|30064.34|0
1608043820000|2020-12-15 14:50:20|30077.26|30077.26|30068.64|30068.64|30077.26|30077.26|30068.64|30068.64|0
1608043830000|2020-12-15 14:50:30|30072.95|30072.95|30072.95|30072.95|30072.95|30072.95|30072.95|30072.95|0
1608043840000|2020-12-15 14:50:40|30076.51|30076.51|30086.9|30086.9|30086.9|30086.9|30076.51|30076.51|0
1608043880000|2020-12-15 14:51:20|30085.12|30085.12|30072.2|30072.2|30085.12|30085.12|30072.2|30072.2|0
1608043900000|2020-12-15 14:51:40|30070.42|30070.42|30075.75|30075.75|30075.75|30075.75|30070.42|30070.42|0
1608043910000|2020-12-15 14:51:50|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|0
1608043920000|2020-12-15 14:52:00|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|0
1608043930000|2020-12-15 14:52:10|30071.45|30071.45|30075.75|30075.75|30075.75|30075.75|30071.45|30071.45|0
1608043940000|2020-12-15 14:52:20|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|0
1608043950000|2020-12-15 14:52:30|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|0
1608043970000|2020-12-15 14:52:50|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|0
1608043980000|2020-12-15 14:53:00|30069.67|30069.67|30065.36|30065.36|30069.67|30069.67|30065.36|30065.36|0
1608044000000|2020-12-15 14:53:20|30068.92|30068.92|30071.45|30071.45|30071.45|30071.45|30067.14|30067.14|0
1608044010000|2020-12-15 14:53:30|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|0
1608044020000|2020-12-15 14:53:40|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|0
1608044070000|2020-12-15 14:54:30|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|0
1608044080000|2020-12-15 14:54:40|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|0
1608044090000|2020-12-15 14:54:50|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|0
1608044100000|2020-12-15 14:55:00|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|0
1608044110000|2020-12-15 14:55:10|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|0
1608044120000|2020-12-15 14:55:20|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|0
1608044140000|2020-12-15 14:55:40|30075.75|30075.75|30067.14|30067.14|30075.75|30075.75|30067.14|30067.14|0
1608044150000|2020-12-15 14:55:50|30063.59|30063.59|30067.89|30067.89|30067.89|30067.89|30063.59|30063.59|0
1608044160000|2020-12-15 14:56:00|30063.59|30063.59|30067.89|30067.89|30067.89|30067.89|30063.59|30063.59|0
1608044170000|2020-12-15 14:56:10|30072.2|30072.2|30055.72|30055.72|30072.2|30072.2|30055.72|30055.72|0
1608044190000|2020-12-15 14:56:30|30060.03|30060.03|30059.28|30059.28|30063.59|30063.59|30059.28|30059.28|0
1608044210000|2020-12-15 14:56:50|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|0
1608044230000|2020-12-15 14:57:10|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|0
1608044240000|2020-12-15 14:57:20|30061.06|30061.06|30056.75|30056.75|30061.06|30061.06|30052.44|30052.44|0
1608044250000|2020-12-15 14:57:30|30061.06|30061.06|30056.75|30056.75|30061.06|30061.06|30056.75|30056.75|0
1608044260000|2020-12-15 14:57:40|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|0
1608044300000|2020-12-15 14:58:20|30063.59|30063.59|30059.28|30059.28|30063.59|30063.59|30059.28|30059.28|0
1608044310000|2020-12-15 14:58:30|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|0
1608044320000|2020-12-15 14:58:40|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|0
1608044340000|2020-12-15 14:59:00|30054.97|30054.97|30042.05|30042.05|30054.97|30054.97|30042.05|30042.05|0
1608044380000|2020-12-15 14:59:40|30046.36|30046.36|30054.97|30054.97|30054.97|30054.97|30046.36|30046.36|0
1608044390000|2020-12-15 14:59:50|30056.75|30056.75|30056.75|30056.75|30056.75|30056.75|30056.75|30056.75|0
1608044400000|2020-12-15 15:00:00|30061.06|30061.06|30061.06|30061.06|30061.06|30061.06|30061.06|30061.06|0
1608044410000|2020-12-15 15:00:10|30065.36|30065.36|30077.53|30077.53|30077.53|30077.53|30065.36|30065.36|0
1608044440000|2020-12-15 15:00:40|30073.22|30073.22|30064.61|30064.61|30073.22|30073.22|30064.61|30064.61|0
1608044460000|2020-12-15 15:01:00|30073.22|30073.22|30073.22|30073.22|30073.22|30073.22|30073.22|30073.22|0
1608044480000|2020-12-15 15:01:20|30066.11|30066.11|30057.5|30057.5|30066.11|30066.11|30057.5|30057.5|0
1608044500000|2020-12-15 15:01:40|30066.11|30066.11|30073.98|30073.98|30073.98|30073.98|30066.11|30066.11|0
1608044530000|2020-12-15 15:02:10|30069.67|30069.67|30069.67|30069.67|30069.67|30069.67|30069.67|30069.67|0
1608044540000|2020-12-15 15:02:20|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|0
1608044550000|2020-12-15 15:02:30|30061.06|30061.06|30061.06|30061.06|30061.06|30061.06|30061.06|30061.06|0
1608044580000|2020-12-15 15:03:00|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|0
1608044630000|2020-12-15 15:03:50|30079.03|30079.03|30070.42|30070.42|30079.03|30079.03|30070.42|30070.42|0
1608044640000|2020-12-15 15:04:00|30066.11|30066.11|30070.42|30070.42|30070.42|30070.42|30066.11|30066.11|0
1608044650000|2020-12-15 15:04:10|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|0
1608044680000|2020-12-15 15:04:40|30083.34|30083.34|30083.34|30083.34|30087.65|30087.65|30083.34|30083.34|0
1608044700000|2020-12-15 15:05:00|30085.12|30085.12|30093.73|30093.73|30093.73|30093.73|30085.12|30085.12|0
1608044710000|2020-12-15 15:05:10|30095.51|30095.51|30095.51|30095.51|30095.51|30095.51|30095.51|30095.51|0
1608044720000|2020-12-15 15:05:20|30099.81|30099.81|30091.2|30091.2|30099.81|30099.81|30091.2|30091.2|0
1608044730000|2020-12-15 15:05:30|30089.42|30089.42|30089.42|30089.42|30089.42|30089.42|30089.42|30089.42|0
1608044740000|2020-12-15 15:05:40|30080.81|30080.81|30080.81|30080.81|30080.81|30080.81|30080.81|30080.81|0
1608044750000|2020-12-15 15:05:50|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|0
1608044760000|2020-12-15 15:06:00|30083.34|30083.34|30083.34|30083.34|30083.34|30083.34|30083.34|30083.34|0
1608044770000|2020-12-15 15:06:10|30085.12|30085.12|30085.12|30085.12|30085.12|30085.12|30085.12|30085.12|0
1608044780000|2020-12-15 15:06:20|30098.04|30098.04|30089.42|30089.42|30098.04|30098.04|30089.42|30089.42|0
1608044790000|2020-12-15 15:06:30|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|0
1608044800000|2020-12-15 15:06:40|30099.81|30099.81|30108.43|30108.43|30108.43|30108.43|30099.81|30099.81|0
1608044810000|2020-12-15 15:06:50|30104.12|30104.12|30104.12|30104.12|30104.12|30104.12|30104.12|30104.12|0
1608044820000|2020-12-15 15:07:00|30091.2|30091.2|30095.51|30095.51|30095.51|30095.51|30091.2|30091.2|0
1608044830000|2020-12-15 15:07:10|30091.2|30091.2|30091.2|30091.2|30091.2|30091.2|30091.2|30091.2|0
1608044840000|2020-12-15 15:07:20|30086.9|30086.9|30086.9|30086.9|30086.9|30086.9|30086.9|30086.9|0
1608044870000|2020-12-15 15:07:50|30078.28|30078.28|30078.28|30078.28|30078.28|30078.28|30078.28|30078.28|0
1608044890000|2020-12-15 15:08:10|30073.98|30073.98|30066.11|30066.11|30073.98|30073.98|30066.11|30066.11|0
1608044900000|2020-12-15 15:08:20|30070.42|30070.42|30074.73|30074.73|30074.73|30074.73|30070.42|30070.42|0
1608044910000|2020-12-15 15:08:30|30079.03|30079.03|30083.34|30083.34|30083.34|30083.34|30079.03|30079.03|0
1608044950000|2020-12-15 15:09:10|30087.65|30087.65|30083.34|30083.34|30087.65|30087.65|30083.34|30083.34|0
1608044980000|2020-12-15 15:09:40|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|30087.65|0
1608044990000|2020-12-15 15:09:50|30083.34|30083.34|30091.95|30091.95|30091.95|30091.95|30083.34|30083.34|0
1608045030000|2020-12-15 15:10:30|30100.57|30100.57|30096.26|30096.26|30100.57|30100.57|30096.26|30096.26|0
1608045040000|2020-12-15 15:10:40|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|0
1608045050000|2020-12-15 15:10:50|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|0
1608045080000|2020-12-15 15:11:20|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|0
1608045100000|2020-12-15 15:11:40|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|0
1608045110000|2020-12-15 15:11:50|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|0
1608045120000|2020-12-15 15:12:00|30099.81|30099.81|30099.81|30099.81|30099.81|30099.81|30099.81|30099.81|0
1608045150000|2020-12-15 15:12:30|30095.51|30095.51|30086.9|30086.9|30095.51|30095.51|30086.9|30086.9|0
1608045180000|2020-12-15 15:13:00|30091.2|30091.2|30095.51|30095.51|30095.51|30095.51|30091.2|30091.2|0
1608045190000|2020-12-15 15:13:10|30099.81|30099.81|30091.2|30091.2|30099.81|30099.81|30091.2|30091.2|0
1608045200000|2020-12-15 15:13:20|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|0
1608045210000|2020-12-15 15:13:30|30091.2|30091.2|30095.51|30095.51|30095.51|30095.51|30091.2|30091.2|0
1608045230000|2020-12-15 15:13:50|30103.37|30103.37|30105.15|30105.15|30105.15|30105.15|30103.37|30103.37|0
1608045240000|2020-12-15 15:14:00|30100.84|30100.84|30100.84|30100.84|30100.84|30100.84|30100.84|30100.84|0
1608045250000|2020-12-15 15:14:10|30102.62|30102.62|30104.4|30104.4|30104.4|30104.4|30102.62|30102.62|0
1608045260000|2020-12-15 15:14:20|30100.09|30100.09|30100.09|30100.09|30100.09|30100.09|30100.09|30100.09|0
1608045270000|2020-12-15 15:14:30|30101.87|30101.87|30100.09|30100.09|30101.87|30101.87|30100.09|30100.09|0
1608045300000|2020-12-15 15:15:00|30095.78|30095.78|30095.78|30095.78|30095.78|30095.78|30095.78|30095.78|0
1608045310000|2020-12-15 15:15:10|30101.87|30101.87|30101.87|30101.87|30101.87|30101.87|30101.87|30101.87|0
1608045320000|2020-12-15 15:15:20|30103.64|30103.64|30099.34|30099.34|30103.64|30103.64|30099.34|30099.34|0
1608045340000|2020-12-15 15:15:40|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|0
1608045350000|2020-12-15 15:15:50|30105.42|30105.42|30105.42|30105.42|30105.42|30105.42|30105.42|30105.42|0
1608045360000|2020-12-15 15:16:00|30101.11|30101.11|30101.11|30101.11|30101.11|30101.11|30101.11|30101.11|0
1608045370000|2020-12-15 15:16:10|30096.81|30096.81|30096.81|30096.81|30096.81|30096.81|30096.81|30096.81|0
1608045380000|2020-12-15 15:16:20|30101.11|30101.11|30105.42|30105.42|30105.42|30105.42|30101.11|30101.11|0
1608045390000|2020-12-15 15:16:30|30109.73|30109.73|30111.5|30111.5|30111.5|30111.5|30109.73|30109.73|0
1608045400000|2020-12-15 15:16:40|30107.2|30107.2|30107.2|30107.2|30107.2|30107.2|30107.2|30107.2|0
1608045430000|2020-12-15 15:17:10|30105.42|30105.42|30096.81|30096.81|30105.42|30105.42|30096.81|30096.81|0
1608045450000|2020-12-15 15:17:30|30101.11|30101.11|30101.11|30101.11|30101.11|30101.11|30101.11|30101.11|0
1608045470000|2020-12-15 15:17:50|30105.42|30105.42|30105.42|30105.42|30105.42|30105.42|30105.42|30105.42|0
1608045480000|2020-12-15 15:18:00|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|0
1608045490000|2020-12-15 15:18:10|30099.34|30099.34|30099.34|30099.34|30099.34|30099.34|30099.34|30099.34|0
1608045530000|2020-12-15 15:18:50|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|30103.64|0
1608045550000|2020-12-15 15:19:10|30095.03|30095.03|30095.03|30095.03|30099.34|30099.34|30095.03|30095.03|0
1608045570000|2020-12-15 15:19:30|30090.72|30090.72|30090.72|30090.72|30090.72|30090.72|30090.72|30090.72|0
1608045580000|2020-12-15 15:19:40|30084.64|30084.64|30084.64|30084.64|30084.64|30084.64|30084.64|30084.64|0
1608045600000|2020-12-15 15:20:00|30082.86|30082.86|30082.86|30082.86|30082.86|30082.86|30082.86|30082.86|0
1608045640000|2020-12-15 15:20:40|30078.56|30078.56|30078.56|30078.56|30078.56|30078.56|30078.56|30078.56|0
1608045660000|2020-12-15 15:21:00|30082.86|30082.86|30082.86|30082.86|30082.86|30082.86|30082.86|30082.86|0
1608045670000|2020-12-15 15:21:10|30077.53|30077.53|30073.22|30073.22|30077.53|30077.53|30073.22|30073.22|0
1608045680000|2020-12-15 15:21:20|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|30071.45|0
1608045690000|2020-12-15 15:21:30|30075.75|30075.75|30067.14|30067.14|30075.75|30075.75|30067.14|30067.14|0
1608045700000|2020-12-15 15:21:40|30062.83|30062.83|30062.83|30062.83|30062.83|30062.83|30062.83|30062.83|0
1608045710000|2020-12-15 15:21:50|30058.53|30058.53|30058.53|30058.53|30058.53|30058.53|30058.53|30058.53|0
1608045730000|2020-12-15 15:22:10|30054.97|30054.97|30054.97|30054.97|30054.97|30054.97|30054.97|30054.97|0
1608045740000|2020-12-15 15:22:20|30050.67|30050.67|30050.67|30050.67|30050.67|30050.67|30050.67|30050.67|0
1608045750000|2020-12-15 15:22:30|30054.97|30054.97|30062.83|30062.83|30062.83|30062.83|30054.97|30054.97|0
1608045760000|2020-12-15 15:22:40|30067.14|30067.14|30071.45|30071.45|30071.45|30071.45|30067.14|30067.14|0
1608045770000|2020-12-15 15:22:50|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|30075.75|0
1608045800000|2020-12-15 15:23:20|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|30080.06|0
1608045820000|2020-12-15 15:23:40|30088.67|30088.67|30088.67|30088.67|30088.67|30088.67|30088.67|30088.67|0
1608045840000|2020-12-15 15:24:00|30084.37|30084.37|30082.59|30082.59|30084.37|30084.37|30082.59|30082.59|0
1608045850000|2020-12-15 15:24:10|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|30079.03|0
1608045860000|2020-12-15 15:24:20|30077.26|30077.26|30068.64|30068.64|30077.26|30077.26|30068.64|30068.64|0
1608045880000|2020-12-15 15:24:40|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|0
1608045900000|2020-12-15 15:25:00|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|0
1608045920000|2020-12-15 15:25:20|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|0
1608045930000|2020-12-15 15:25:30|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|30076.51|0
1608045950000|2020-12-15 15:25:50|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|30072.2|0
1608045990000|2020-12-15 15:26:30|30067.89|30067.89|30066.11|30066.11|30067.89|30067.89|30066.11|30066.11|0
1608046000000|2020-12-15 15:26:40|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|30061.81|0
1608046040000|2020-12-15 15:27:20|30048.89|30048.89|30057.5|30057.5|30057.5|30057.5|30047.11|30047.11|0
1608046050000|2020-12-15 15:27:30|30059.28|30059.28|30067.89|30067.89|30067.89|30067.89|30059.28|30059.28|0
1608046060000|2020-12-15 15:27:40|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|0
1608046070000|2020-12-15 15:27:50|30065.36|30065.36|30069.67|30069.67|30069.67|30069.67|30065.36|30065.36|0
1608046090000|2020-12-15 15:28:10|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|30065.36|0
1608046100000|2020-12-15 15:28:20|30067.14|30067.14|30067.14|30067.14|30067.14|30067.14|30067.14|30067.14|0
1608046120000|2020-12-15 15:28:40|30071.45|30071.45|30073.22|30073.22|30073.22|30073.22|30071.45|30071.45|0
1608046190000|2020-12-15 15:29:50|30068.92|30068.92|30068.92|30068.92|30068.92|30068.92|30068.92|30068.92|0
1608046200000|2020-12-15 15:30:00|30060.31|30060.31|30056|30056|30060.31|30060.31|30056|30056|0
1608046210000|2020-12-15 15:30:10|30052.44|30052.44|30052.44|30052.44|30052.44|30052.44|30052.44|30052.44|0
1608046230000|2020-12-15 15:30:30|30048.14|30048.14|30046.36|30046.36|30048.14|30048.14|30046.36|30046.36|0
1608046240000|2020-12-15 15:30:40|30044.58|30044.58|30044.58|30044.58|30044.58|30044.58|30044.58|30044.58|0
1608046250000|2020-12-15 15:30:50|30053.2|30053.2|30053.2|30053.2|30053.2|30053.2|30053.2|30053.2|0
1608046270000|2020-12-15 15:31:10|30051.42|30051.42|30055.72|30055.72|30055.72|30055.72|30051.42|30051.42|0
1608046280000|2020-12-15 15:31:20|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|0
1608046290000|2020-12-15 15:31:30|30064.34|30064.34|30064.34|30064.34|30064.34|30064.34|30064.34|30064.34|0
1608046300000|2020-12-15 15:31:40|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|30060.03|0
1608046360000|2020-12-15 15:32:40|30073.98|30073.98|30069.67|30069.67|30073.98|30073.98|30069.67|30069.67|0
1608046370000|2020-12-15 15:32:50|30067.89|30067.89|30067.89|30067.89|30072.2|30072.2|30067.89|30067.89|0
1608046380000|2020-12-15 15:33:00|30063.59|30063.59|30059.28|30059.28|30063.59|30063.59|30059.28|30059.28|0
1608046400000|2020-12-15 15:33:20|30069.67|30069.67|30069.67|30069.67|30073.98|30073.98|30069.67|30069.67|0
1608046430000|2020-12-15 15:33:50|30073.98|30073.98|30073.98|30073.98|30073.98|30073.98|30073.98|30073.98|0
1608046440000|2020-12-15 15:34:00|30078.28|30078.28|30080.06|30080.06|30081.84|30081.84|30078.28|30078.28|0
1608046450000|2020-12-15 15:34:10|30089.7|30089.7|30089.7|30089.7|30089.7|30089.7|30089.7|30089.7|0
1608046470000|2020-12-15 15:34:30|30085.39|30085.39|30089.7|30089.7|30089.7|30089.7|30085.39|30085.39|0
1608046510000|2020-12-15 15:35:10|30085.39|30085.39|30081.09|30081.09|30085.39|30085.39|30081.09|30081.09|0
1608046520000|2020-12-15 15:35:20|30076.78|30076.78|30076.78|30076.78|30076.78|30076.78|30076.78|30076.78|0
1608046550000|2020-12-15 15:35:50|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|0
1608046570000|2020-12-15 15:36:10|30089.7|30089.7|30085.39|30085.39|30089.7|30089.7|30085.39|30085.39|0
1608046600000|2020-12-15 15:36:40|30089.7|30089.7|30085.39|30085.39|30089.7|30089.7|30085.39|30085.39|0
1608046610000|2020-12-15 15:36:50|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|0
1608046630000|2020-12-15 15:37:10|30079.31|30079.31|30079.31|30079.31|30079.31|30079.31|30079.31|30079.31|0
1608046640000|2020-12-15 15:37:20|30077.53|30077.53|30077.53|30077.53|30077.53|30077.53|30077.53|30077.53|0
1608046650000|2020-12-15 15:37:30|30073.22|30073.22|30073.22|30073.22|30073.22|30073.22|30073.22|30073.22|0
1608046660000|2020-12-15 15:37:40|30068.92|30068.92|30068.92|30068.92|30068.92|30068.92|30068.92|30068.92|0
1608046670000|2020-12-15 15:37:50|30067.14|30067.14|30062.83|30062.83|30067.14|30067.14|30062.83|30062.83|0
1608046680000|2020-12-15 15:38:00|30058.53|30058.53|30045.61|30045.61|30058.53|30058.53|30045.61|30045.61|0
1608046690000|2020-12-15 15:38:10|30049.92|30049.92|30049.92|30049.92|30049.92|30049.92|30049.92|30049.92|0
1608046700000|2020-12-15 15:38:20|30054.22|30054.22|30054.22|30054.22|30054.22|30054.22|30054.22|30054.22|0
1608046720000|2020-12-15 15:38:40|30058.53|30058.53|30062.83|30062.83|30062.83|30062.83|30058.53|30058.53|0
1608046730000|2020-12-15 15:38:50|30067.14|30067.14|30075|30075|30075|30075|30067.14|30067.14|0
1608046760000|2020-12-15 15:39:20|30079.31|30079.31|30079.31|30079.31|30079.31|30079.31|30079.31|30079.31|0
1608046770000|2020-12-15 15:39:30|30075|30075|30066.39|30066.39|30075|30075|30066.39|30066.39|0
1608046780000|2020-12-15 15:39:40|30062.08|30062.08|30062.08|30062.08|30062.08|30062.08|30062.08|30062.08|0
1608046790000|2020-12-15 15:39:50|30057.78|30057.78|30057.78|30057.78|30057.78|30057.78|30057.78|30057.78|0
1608046800000|2020-12-15 15:40:00|30062.08|30062.08|30068.17|30068.17|30068.17|30068.17|30062.08|30062.08|0
1608046830000|2020-12-15 15:40:30|30063.86|30063.86|30063.86|30063.86|30063.86|30063.86|30063.86|30063.86|0
1608046840000|2020-12-15 15:40:40|30059.55|30059.55|30059.55|30059.55|30059.55|30059.55|30055.25|30055.25|0
1608046850000|2020-12-15 15:40:50|30063.86|30063.86|30063.86|30063.86|30063.86|30063.86|30063.86|30063.86|0
1608046860000|2020-12-15 15:41:00|30059.55|30059.55|30059.55|30059.55|30059.55|30059.55|30059.55|30059.55|0
1608046870000|2020-12-15 15:41:10|30068.17|30068.17|30068.17|30068.17|30068.17|30068.17|30068.17|30068.17|0
1608046920000|2020-12-15 15:42:00|30072.47|30072.47|30072.47|30072.47|30072.47|30072.47|30072.47|30072.47|0
1608046930000|2020-12-15 15:42:10|30076.78|30076.78|30076.78|30076.78|30076.78|30076.78|30076.78|30076.78|0
1608046960000|2020-12-15 15:42:40|30072.47|30072.47|30072.47|30072.47|30072.47|30072.47|30072.47|30072.47|0
1608046970000|2020-12-15 15:42:50|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|30081.09|0
1608046980000|2020-12-15 15:43:00|30078.56|30078.56|30082.11|30082.11|30082.11|30082.11|30078.56|30078.56|0
1608047000000|2020-12-15 15:43:20|30090.72|30090.72|30096.81|30096.81|30096.81|30096.81|30090.72|30090.72|0
1608047030000|2020-12-15 15:43:50|30088.2|30088.2|30088.2|30088.2|30088.2|30088.2|30088.2|30088.2|0
1608047070000|2020-12-15 15:44:30|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|0
1608047080000|2020-12-15 15:44:40|30088.2|30088.2|30083.89|30083.89|30088.2|30088.2|30083.89|30083.89|0
1608047090000|2020-12-15 15:44:50|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|30077.81|30077.81|0
1608047100000|2020-12-15 15:45:00|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|0
1608047160000|2020-12-15 15:46:00|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|0
1608047170000|2020-12-15 15:46:10|30085.67|30085.67|30085.67|30085.67|30085.67|30085.67|30085.67|30085.67|0
1608047180000|2020-12-15 15:46:20|30081.36|30081.36|30081.36|30081.36|30081.36|30081.36|30081.36|30081.36|0
1608047190000|2020-12-15 15:46:30|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|30077.81|30077.81|0
1608047200000|2020-12-15 15:46:40|30070.97|30070.97|30070.97|30070.97|30070.97|30070.97|30070.97|30070.97|0
1608047220000|2020-12-15 15:47:00|30075.28|30075.28|30075.28|30075.28|30075.28|30075.28|30075.28|30075.28|0
1608047230000|2020-12-15 15:47:10|30070.97|30070.97|30075.28|30075.28|30075.28|30075.28|30070.97|30070.97|0
1608047260000|2020-12-15 15:47:40|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|0
1608047280000|2020-12-15 15:48:00|30067.42|30067.42|30067.42|30067.42|30067.42|30067.42|30067.42|30067.42|0
1608047300000|2020-12-15 15:48:20|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|0
1608047340000|2020-12-15 15:49:00|30067.42|30067.42|30063.86|30063.86|30067.42|30067.42|30063.86|30063.86|0
1608047360000|2020-12-15 15:49:20|30062.08|30062.08|30057.78|30057.78|30062.08|30062.08|30057.78|30057.78|0
1608047370000|2020-12-15 15:49:30|30059.55|30059.55|30061.33|30061.33|30061.33|30061.33|30059.55|30059.55|0
1608047390000|2020-12-15 15:49:50|30063.11|30063.11|30064.89|30064.89|30069.19|30069.19|30063.11|30063.11|0
1608047400000|2020-12-15 15:50:00|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|0
1608047430000|2020-12-15 15:50:30|30070.97|30070.97|30075.28|30075.28|30075.28|30075.28|30070.97|30070.97|0
1608047460000|2020-12-15 15:51:00|30062.36|30062.36|30058.05|30058.05|30062.36|30062.36|30045.13|30045.13|0
1608047470000|2020-12-15 15:51:10|30062.36|30062.36|30062.36|30062.36|30062.36|30062.36|30062.36|30062.36|0
1608047480000|2020-12-15 15:51:20|30058.05|30058.05|30053.75|30053.75|30058.05|30058.05|30053.75|30053.75|0
1608047500000|2020-12-15 15:51:40|30049.44|30049.44|30049.44|30049.44|30049.44|30049.44|30049.44|30049.44|0
1608047510000|2020-12-15 15:51:50|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|0
1608047530000|2020-12-15 15:52:10|30040.83|30040.83|30032.21|30032.21|30040.83|30040.83|30030.44|30030.44|0
1608047540000|2020-12-15 15:52:20|30030.44|30030.44|30026.13|30026.13|30030.44|30030.44|30026.13|30026.13|0
1608047550000|2020-12-15 15:52:30|30030.44|30030.44|30026.13|30026.13|30030.44|30030.44|30026.13|30026.13|0
1608047560000|2020-12-15 15:52:40|30021.82|30021.82|30021.82|30021.82|30021.82|30021.82|30021.82|30021.82|0
1608047570000|2020-12-15 15:52:50|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|0
1608047580000|2020-12-15 15:53:00|30021.82|30021.82|30021.82|30021.82|30021.82|30021.82|30021.82|30021.82|0
1608047590000|2020-12-15 15:53:10|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|0
1608047600000|2020-12-15 15:53:20|30019.29|30019.29|30023.6|30023.6|30027.91|30027.91|30019.29|30019.29|0
1608047620000|2020-12-15 15:53:40|30032.21|30032.21|30032.21|30032.21|30032.21|30032.21|30032.21|30032.21|0
1608047640000|2020-12-15 15:54:00|30040.83|30040.83|30040.83|30040.83|30045.13|30045.13|30040.83|30040.83|0
1608047650000|2020-12-15 15:54:10|30039.05|30039.05|30034.74|30034.74|30039.05|30039.05|30034.74|30034.74|0
1608047660000|2020-12-15 15:54:20|30036.52|30036.52|30036.52|30036.52|30036.52|30036.52|30036.52|30036.52|0
1608047670000|2020-12-15 15:54:30|30038.3|30038.3|30038.3|30038.3|30038.3|30038.3|30038.3|30038.3|0
1608047680000|2020-12-15 15:54:40|30042.6|30042.6|30042.6|30042.6|30044.38|30044.38|30042.6|30042.6|0
1608047690000|2020-12-15 15:54:50|30046.91|30046.91|30046.91|30046.91|30046.91|30046.91|30046.91|30046.91|0
1608047710000|2020-12-15 15:55:10|30042.6|30042.6|30042.6|30042.6|30042.6|30042.6|30042.6|30042.6|0
1608047720000|2020-12-15 15:55:20|30040.83|30040.83|30045.13|30045.13|30045.13|30045.13|30040.83|30040.83|0
1608047730000|2020-12-15 15:55:30|30040.83|30040.83|30045.13|30045.13|30045.13|30045.13|30040.83|30040.83|0
1608047750000|2020-12-15 15:55:50|30040.83|30040.83|30045.13|30045.13|30045.13|30045.13|30036.52|30036.52|0
1608047770000|2020-12-15 15:56:10|30040.83|30040.83|30049.44|30049.44|30049.44|30049.44|30040.83|30040.83|0
1608047790000|2020-12-15 15:56:30|30053.75|30053.75|30049.44|30049.44|30053.75|30053.75|30049.44|30049.44|0
1608047800000|2020-12-15 15:56:40|30047.66|30047.66|30047.66|30047.66|30047.66|30047.66|30047.66|30047.66|0
1608047840000|2020-12-15 15:57:20|30043.36|30043.36|30039.05|30039.05|30043.36|30043.36|30039.05|30039.05|0
1608047850000|2020-12-15 15:57:30|30043.36|30043.36|30043.36|30043.36|30043.36|30043.36|30043.36|30043.36|0
1608047870000|2020-12-15 15:57:50|30041.58|30041.58|30041.58|30041.58|30041.58|30041.58|30041.58|30041.58|0
1608047880000|2020-12-15 15:58:00|30045.88|30045.88|30045.88|30045.88|30045.88|30045.88|30045.88|30045.88|0
1608047910000|2020-12-15 15:58:30|30041.58|30041.58|30041.58|30041.58|30041.58|30041.58|30041.58|30041.58|0
1608047920000|2020-12-15 15:58:40|30036.25|30036.25|30031.94|30031.94|30036.25|30036.25|30031.94|30031.94|0
1608047940000|2020-12-15 15:59:00|30027.63|30027.63|30019.02|30019.02|30027.63|30027.63|30019.02|30019.02|0
1608047950000|2020-12-15 15:59:10|30023.33|30023.33|30023.33|30023.33|30023.33|30023.33|30023.33|30023.33|0
1608047970000|2020-12-15 15:59:30|30028.66|30028.66|30036.52|30036.52|30036.52|30036.52|30028.66|30028.66|0
1608048000000|2020-12-15 16:00:00|30040.83|30040.83|30042.6|30042.6|30042.6|30042.6|30040.83|30040.83|0
1608048010000|2020-12-15 16:00:10|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|0
1608048030000|2020-12-15 16:00:30|30036.52|30036.52|30036.52|30036.52|30036.52|30036.52|30036.52|30036.52|0
1608048040000|2020-12-15 16:00:40|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|0
1608048050000|2020-12-15 16:00:50|30049.44|30049.44|30049.44|30049.44|30049.44|30049.44|30049.44|30049.44|0
1608048060000|2020-12-15 16:01:00|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|30045.13|0
1608048090000|2020-12-15 16:01:30|30043.36|30043.36|30039.05|30039.05|30043.36|30043.36|30039.05|30039.05|0
1608048100000|2020-12-15 16:01:40|30034.74|30034.74|30034.74|30034.74|30034.74|30034.74|30034.74|30034.74|0
1608048110000|2020-12-15 16:01:50|30030.44|30030.44|30034.74|30034.74|30034.74|30034.74|30030.44|30030.44|0
1608048120000|2020-12-15 16:02:00|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|0
1608048140000|2020-12-15 16:02:20|30030.44|30030.44|30026.13|30026.13|30030.44|30030.44|30026.13|30026.13|0
1608048170000|2020-12-15 16:02:50|30034.74|30034.74|30039.05|30039.05|30039.05|30039.05|30034.74|30034.74|0
1608048180000|2020-12-15 16:03:00|30043.36|30043.36|30043.36|30043.36|30043.36|30043.36|30043.36|30043.36|0
1608048190000|2020-12-15 16:03:10|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|0
1608048230000|2020-12-15 16:03:50|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|0
1608048300000|2020-12-15 16:05:00|30036.52|30036.52|30027.91|30027.91|30036.52|30036.52|30027.91|30027.91|0
1608048340000|2020-12-15 16:05:40|30032.21|30032.21|30033.99|30033.99|30033.99|30033.99|30032.21|30032.21|0
1608048350000|2020-12-15 16:05:50|30038.3|30038.3|30038.3|30038.3|30038.3|30038.3|30038.3|30038.3|0
1608048390000|2020-12-15 16:06:30|30034.74|30034.74|30030.44|30030.44|30034.74|30034.74|30030.44|30030.44|0
1608048400000|2020-12-15 16:06:40|30026.13|30026.13|30026.13|30026.13|30026.13|30026.13|30026.13|30026.13|0
1608048410000|2020-12-15 16:06:50|30021.82|30021.82|30017.52|30017.52|30021.82|30021.82|30017.52|30017.52|0
1608048420000|2020-12-15 16:07:00|30021.82|30021.82|29973.43|29973.43|30021.82|30021.82|29969.12|29969.12|0
1608048430000|2020-12-15 16:07:10|29986.35|29986.35|29980.26|29980.26|29990.65|29990.65|29975.96|29975.96|0
1608048440000|2020-12-15 16:07:20|29984.57|29984.57|29984.57|29984.57|29984.57|29984.57|29984.57|29984.57|0
1608048450000|2020-12-15 16:07:30|29990.65|29990.65|29982.04|29982.04|29990.65|29990.65|29982.04|29982.04|0
1608048460000|2020-12-15 16:07:40|29977.73|29977.73|29961.26|29961.26|29977.73|29977.73|29961.26|29961.26|0
1608048470000|2020-12-15 16:07:50|29956.95|29956.95|29971.65|29971.65|29971.65|29971.65|29955.18|29955.18|0
1608048480000|2020-12-15 16:08:00|29984.57|29984.57|29992.43|29992.43|29992.43|29992.43|29980.26|29980.26|0
1608048490000|2020-12-15 16:08:10|29996.74|29996.74|29976.98|29976.98|29996.74|29996.74|29976.98|29976.98|0
1608048500000|2020-12-15 16:08:20|29975.21|29975.21|29979.51|29979.51|29983.82|29983.82|29975.21|29975.21|0
1608048510000|2020-12-15 16:08:30|29970.9|29970.9|29966.59|29966.59|29970.9|29970.9|29966.59|29966.59|0
1608048520000|2020-12-15 16:08:40|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|0
1608048530000|2020-12-15 16:08:50|29975.21|29975.21|29970.9|29970.9|29975.21|29975.21|29970.9|29970.9|0
1608048540000|2020-12-15 16:09:00|29966.59|29966.59|29962.29|29962.29|29970.9|29970.9|29962.29|29962.29|0
1608048550000|2020-12-15 16:09:10|29957.98|29957.98|29967.34|29967.34|29967.34|29967.34|29954.42|29954.42|0
1608048570000|2020-12-15 16:09:30|29971.65|29971.65|29975.96|29975.96|29980.26|29980.26|29971.65|29971.65|0
1608048590000|2020-12-15 16:09:50|29971.65|29971.65|29975.21|29975.21|29975.21|29975.21|29971.65|29971.65|0
1608048600000|2020-12-15 16:10:00|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|0
1608048610000|2020-12-15 16:10:10|29969.12|29969.12|29969.12|29969.12|29969.12|29969.12|29969.12|29969.12|0
1608048620000|2020-12-15 16:10:20|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|29970.9|0
1608048630000|2020-12-15 16:10:30|29975.21|29975.21|29975.21|29975.21|29975.21|29975.21|29975.21|29975.21|0
1608048640000|2020-12-15 16:10:40|29979.51|29979.51|29989.9|29989.9|29989.9|29989.9|29979.51|29979.51|0
1608048650000|2020-12-15 16:10:50|29994.21|29994.21|29995.99|29995.99|29995.99|29995.99|29994.21|29994.21|0
1608048670000|2020-12-15 16:11:10|29997.76|29997.76|29997.76|29997.76|29997.76|29997.76|29997.76|29997.76|0
1608048700000|2020-12-15 16:11:40|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|0
1608048710000|2020-12-15 16:11:50|29989.15|29989.15|29984.84|29984.84|29989.15|29989.15|29984.84|29984.84|0
1608048720000|2020-12-15 16:12:00|29997.76|29997.76|29993.46|29993.46|29997.76|29997.76|29993.46|29993.46|0
1608048730000|2020-12-15 16:12:10|29997.76|29997.76|29997.76|29997.76|29997.76|29997.76|29997.76|29997.76|0
1608048760000|2020-12-15 16:12:40|29989.15|29989.15|29993.46|29993.46|29993.46|29993.46|29980.54|29980.54|0
1608048770000|2020-12-15 16:12:50|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|0
1608048790000|2020-12-15 16:13:10|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|0
1608048800000|2020-12-15 16:13:20|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|0
1608048810000|2020-12-15 16:13:30|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|0
1608048820000|2020-12-15 16:13:40|30008.15|30008.15|30008.15|30008.15|30008.15|30008.15|30008.15|30008.15|0
1608048830000|2020-12-15 16:13:50|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|0
1608048850000|2020-12-15 16:14:10|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|0
1608048860000|2020-12-15 16:14:20|29997.76|29997.76|29993.46|29993.46|29997.76|29997.76|29993.46|29993.46|0
1608048880000|2020-12-15 16:14:40|29997.76|29997.76|30014.99|30014.99|30014.99|30014.99|29997.76|29997.76|0
1608048890000|2020-12-15 16:14:50|30016.77|30016.77|30014.24|30014.24|30020.32|30020.32|30009.93|30009.93|0
1608048900000|2020-12-15 16:15:00|30009.93|30009.93|30012.46|30012.46|30014.24|30014.24|30009.93|30009.93|0
1608048940000|2020-12-15 16:15:40|30016.77|30016.77|30016.77|30016.77|30016.77|30016.77|30016.77|30016.77|0
1608048950000|2020-12-15 16:15:50|30012.46|30012.46|30012.46|30012.46|30012.46|30012.46|30012.46|30012.46|0
1608049000000|2020-12-15 16:16:40|30010.68|30010.68|30010.68|30010.68|30010.68|30010.68|30010.68|30010.68|0
1608049020000|2020-12-15 16:17:00|30006.38|30006.38|30010.68|30010.68|30014.99|30014.99|30006.38|30006.38|0
1608049030000|2020-12-15 16:17:10|30006.38|30006.38|30010.68|30010.68|30010.68|30010.68|30006.38|30006.38|0
1608049040000|2020-12-15 16:17:20|30006.38|30006.38|30004.6|30004.6|30006.38|30006.38|30004.6|30004.6|0
1608049050000|2020-12-15 16:17:30|30006.38|30006.38|30012.46|30012.46|30012.46|30012.46|30006.38|30006.38|0
1608049060000|2020-12-15 16:17:40|30008.15|30008.15|29990.93|29990.93|30008.15|30008.15|29986.62|29986.62|0
1608049080000|2020-12-15 16:18:00|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|29995.23|0
1608049090000|2020-12-15 16:18:10|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|30003.85|0
1608049100000|2020-12-15 16:18:20|29999.54|29999.54|29987.37|29987.37|29999.54|29999.54|29987.37|29987.37|0
1608049110000|2020-12-15 16:18:30|29983.07|29983.07|29983.07|29983.07|29983.07|29983.07|29983.07|29983.07|0
1608049130000|2020-12-15 16:18:50|29978.76|29978.76|29983.07|29983.07|29983.07|29983.07|29978.76|29978.76|0
1608049140000|2020-12-15 16:19:00|29984.84|29984.84|29984.84|29984.84|29984.84|29984.84|29984.84|29984.84|0
1608049150000|2020-12-15 16:19:10|29976.23|29976.23|29976.23|29976.23|29976.23|29976.23|29976.23|29976.23|0
1608049160000|2020-12-15 16:19:20|29980.54|29980.54|29980.54|29980.54|29984.84|29984.84|29980.54|29980.54|0
1608049170000|2020-12-15 16:19:30|29984.84|29984.84|29984.84|29984.84|29984.84|29984.84|29984.84|29984.84|0
1608049230000|2020-12-15 16:20:30|29980.54|29980.54|29980.54|29980.54|29980.54|29980.54|29980.54|29980.54|0
1608049260000|2020-12-15 16:21:00|29984.84|29984.84|29989.15|29989.15|29989.15|29989.15|29984.84|29984.84|0
1608049280000|2020-12-15 16:21:20|29993.46|29993.46|29995.23|29995.23|29995.23|29995.23|29993.46|29993.46|0
1608049290000|2020-12-15 16:21:30|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|29993.46|0
1608049300000|2020-12-15 16:21:40|29997.01|29997.01|29995.23|29995.23|29997.01|29997.01|29995.23|29995.23|0
1608049310000|2020-12-15 16:21:50|29999.54|29999.54|30003.85|30003.85|30003.85|30003.85|29999.54|29999.54|0
1608049320000|2020-12-15 16:22:00|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|29999.54|0
1608049330000|2020-12-15 16:22:10|30001.32|30001.32|29994.48|29994.48|30003.1|30003.1|29994.48|29994.48|0
1608049340000|2020-12-15 16:22:20|29990.18|29990.18|29990.18|29990.18|29990.18|29990.18|29990.18|29990.18|0
1608049350000|2020-12-15 16:22:30|29988.4|29988.4|29988.4|29988.4|29988.4|29988.4|29988.4|29988.4|0
1608049360000|2020-12-15 16:22:40|29984.09|29984.09|29982.32|29982.32|29984.09|29984.09|29982.32|29982.32|0
1608049390000|2020-12-15 16:23:10|29986.62|29986.62|29982.32|29982.32|29986.62|29986.62|29982.32|29982.32|0
1608049400000|2020-12-15 16:23:20|29978.01|29978.01|29978.01|29978.01|29978.01|29978.01|29978.01|29978.01|0
1608049410000|2020-12-15 16:23:30|29979.79|29979.79|29984.09|29984.09|29984.09|29984.09|29979.79|29979.79|0
1608049430000|2020-12-15 16:23:50|29988.4|29988.4|29984.09|29984.09|29988.4|29988.4|29984.09|29984.09|0
1608049440000|2020-12-15 16:24:00|29985.87|29985.87|29991.95|29991.95|29991.95|29991.95|29985.87|29985.87|0
1608049450000|2020-12-15 16:24:10|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|0
1608049460000|2020-12-15 16:24:20|29991.95|29991.95|29991.95|29991.95|29991.95|29991.95|29991.95|29991.95|0
1608049470000|2020-12-15 16:24:30|29990.18|29990.18|29998.79|29998.79|29998.79|29998.79|29990.18|29990.18|0
1608049480000|2020-12-15 16:24:40|30007.4|30007.4|30007.4|30007.4|30007.4|30007.4|30007.4|30007.4|0
1608049490000|2020-12-15 16:24:50|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|0
1608049500000|2020-12-15 16:25:00|30011.71|30011.71|30007.4|30007.4|30011.71|30011.71|30007.4|30007.4|0
1608049510000|2020-12-15 16:25:10|30009.18|30009.18|30010.96|30010.96|30017.79|30017.79|30009.18|30009.18|0
1608049540000|2020-12-15 16:25:40|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|0
1608049550000|2020-12-15 16:25:50|29998.04|29998.04|30006.65|30006.65|30006.65|30006.65|29998.04|29998.04|0
1608049570000|2020-12-15 16:26:10|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|0
1608049580000|2020-12-15 16:26:20|29998.04|29998.04|29990.18|29990.18|29998.04|29998.04|29990.18|29990.18|0
1608049600000|2020-12-15 16:26:40|29994.48|29994.48|29994.48|29994.48|29994.48|29994.48|29994.48|29994.48|0
1608049620000|2020-12-15 16:27:00|29998.79|29998.79|29998.79|29998.79|29998.79|29998.79|29998.79|29998.79|0
1608049630000|2020-12-15 16:27:10|30003.1|30003.1|30010.96|30010.96|30010.96|30010.96|30003.1|30003.1|0
1608049640000|2020-12-15 16:27:20|30006.65|30006.65|30004.87|30004.87|30006.65|30006.65|29998.04|29998.04|0
1608049650000|2020-12-15 16:27:30|30000.57|30000.57|29995.51|29995.51|30000.57|30000.57|29991.95|29991.95|0
1608049660000|2020-12-15 16:27:40|29993.73|29993.73|29993.73|29993.73|29995.51|29995.51|29993.73|29993.73|0
1608049670000|2020-12-15 16:27:50|29998.04|29998.04|29996.26|29996.26|29998.04|29998.04|29996.26|29996.26|0
1608049680000|2020-12-15 16:28:00|30000.57|30000.57|30000.57|30000.57|30000.57|30000.57|30000.57|30000.57|0
1608049690000|2020-12-15 16:28:10|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|0
1608049710000|2020-12-15 16:28:30|30000.57|30000.57|29996.26|29996.26|30000.57|30000.57|29996.26|29996.26|0
1608049720000|2020-12-15 16:28:40|30000.57|30000.57|29996.26|29996.26|30000.57|30000.57|29996.26|29996.26|0
1608049730000|2020-12-15 16:28:50|30000.57|30000.57|29998.79|29998.79|30000.57|30000.57|29998.79|29998.79|0
1608049740000|2020-12-15 16:29:00|29997.01|29997.01|30001.32|30001.32|30001.32|30001.32|29997.01|29997.01|0
1608049750000|2020-12-15 16:29:10|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|0
1608049760000|2020-12-15 16:29:20|30007.4|30007.4|30003.1|30003.1|30007.4|30007.4|30003.1|30003.1|0
1608049770000|2020-12-15 16:29:30|30007.4|30007.4|30016.29|30016.29|30016.29|30016.29|30007.4|30007.4|0
1608049780000|2020-12-15 16:29:40|30020.6|30020.6|30035.29|30035.29|30035.29|30035.29|30011.98|30011.98|0
1608049790000|2020-12-15 16:29:50|30043.9|30043.9|30043.9|30043.9|30043.9|30043.9|30035.29|30035.29|0
1608106500000|2020-12-16 08:15:00|30267.7|30267.7|30282.4|30282.4|30286.71|30286.71|30259.84|30259.84|0
1608106520000|2020-12-16 08:15:20|30269.48|30269.48|30265.17|30265.17|30269.48|30269.48|30265.17|30265.17|0
1608106530000|2020-12-16 08:15:30|30260.87|30260.87|30265.17|30265.17|30273.79|30273.79|30260.87|30260.87|0
1608106540000|2020-12-16 08:15:40|30256.56|30256.56|30226.89|30226.89|30256.56|30256.56|30226.89|30226.89|0
1608106550000|2020-12-16 08:15:50|30239.81|30239.81|30239.81|30239.81|30239.81|30239.81|30239.81|30239.81|0
1608106560000|2020-12-16 08:16:00|30241.59|30241.59|30241.59|30241.59|30241.59|30241.59|30241.59|30241.59|0
1608106570000|2020-12-16 08:16:10|30228.67|30228.67|30228.67|30228.67|30228.67|30228.67|30228.67|30228.67|0
1608106600000|2020-12-16 08:16:40|30211.45|30211.45|30211.45|30211.45|30211.45|30211.45|30211.45|30211.45|0
1608106620000|2020-12-16 08:17:00|30215.75|30215.75|30221.84|30221.84|30221.84|30221.84|30215.75|30215.75|0
1608106650000|2020-12-16 08:17:30|30213.22|30213.22|30213.22|30213.22|30213.22|30213.22|30213.22|30213.22|0
1608106660000|2020-12-16 08:17:40|30217.53|30217.53|30231.48|30231.48|30231.48|30231.48|30217.53|30217.53|0
1608106670000|2020-12-16 08:17:50|30235.78|30235.78|30235.78|30235.78|30235.78|30235.78|30235.78|30235.78|0
1608106680000|2020-12-16 08:18:00|30240.09|30240.09|30248.7|30248.7|30248.7|30248.7|30240.09|30240.09|0
1608106700000|2020-12-16 08:18:20|30259.09|30259.09|30259.09|30259.09|30259.09|30259.09|30259.09|30259.09|0
1608106710000|2020-12-16 08:18:30|30267.7|30267.7|30267.7|30267.7|30267.7|30267.7|30267.7|30267.7|0
1608106720000|2020-12-16 08:18:40|30266.95|30266.95|30268.73|30268.73|30273.04|30273.04|30262.65|30262.65|0
1608106740000|2020-12-16 08:19:00|30264.42|30264.42|30260.12|30260.12|30264.42|30264.42|30260.12|30260.12|0
1608106750000|2020-12-16 08:19:10|30264.42|30264.42|30270.51|30270.51|30270.51|30270.51|30264.42|30264.42|0
1608106760000|2020-12-16 08:19:20|30266.95|30266.95|30261.62|30261.62|30266.95|30266.95|30261.62|30261.62|0
1608106770000|2020-12-16 08:19:30|30265.17|30265.17|30277.34|30277.34|30277.34|30277.34|30265.17|30265.17|0
1608106780000|2020-12-16 08:19:40|30290.26|30290.26|30307.49|30307.49|30307.49|30307.49|30290.26|30290.26|0
1608106800000|2020-12-16 08:20:00|30312.82|30312.82|30312.82|30312.82|30312.82|30312.82|30312.82|30312.82|0
1608106810000|2020-12-16 08:20:10|30309.26|30309.26|30292.04|30292.04|30309.26|30309.26|30292.04|30292.04|0
1608106830000|2020-12-16 08:20:30|30290.26|30290.26|30301.4|30301.4|30301.4|30301.4|30288.48|30288.48|0
1608106860000|2020-12-16 08:21:00|30304.96|30304.96|30304.96|30304.96|30304.96|30304.96|30296.35|30296.35|0
1608106880000|2020-12-16 08:21:20|30292.04|30292.04|30276.32|30276.32|30292.04|30292.04|30276.32|30276.32|0
1608106890000|2020-12-16 08:21:30|30267.7|30267.7|30273.79|30273.79|30273.79|30273.79|30267.7|30267.7|0
1608106900000|2020-12-16 08:21:40|30270.23|30270.23|30270.23|30270.23|30270.23|30270.23|30270.23|30270.23|0
1608106910000|2020-12-16 08:21:50|30261.62|30261.62|30261.62|30261.62|30261.62|30261.62|30261.62|30261.62|0
1608106920000|2020-12-16 08:22:00|30265.17|30265.17|30265.17|30265.17|30265.17|30265.17|30265.17|30265.17|0
1608106950000|2020-12-16 08:22:30|30256.56|30256.56|30254.78|30254.78|30256.56|30256.56|30254.78|30254.78|0
1608106980000|2020-12-16 08:23:00|30237.56|30237.56|30237.56|30237.56|30237.56|30237.56|30237.56|30237.56|0
1608106990000|2020-12-16 08:23:10|30235.78|30235.78|30229.7|30229.7|30235.78|30235.78|30229.7|30229.7|0
1608107000000|2020-12-16 08:23:20|30238.31|30238.31|30252.26|30252.26|30252.26|30252.26|30238.31|30238.31|0
1608107020000|2020-12-16 08:23:40|30256.56|30256.56|30260.87|30260.87|30260.87|30260.87|30256.56|30256.56|0
1608107030000|2020-12-16 08:23:50|30264.42|30264.42|30268.73|30268.73|30268.73|30268.73|30264.42|30264.42|0
1608107040000|2020-12-16 08:24:00|30273.04|30273.04|30274.81|30274.81|30279.12|30279.12|30273.04|30273.04|0
1608107050000|2020-12-16 08:24:10|30266.2|30266.2|30262.65|30262.65|30266.2|30266.2|30262.65|30262.65|0
1608107060000|2020-12-16 08:24:20|30266.2|30266.2|30279.12|30279.12|30279.12|30279.12|30266.2|30266.2|0
1608107070000|2020-12-16 08:24:30|30274.81|30274.81|30266.2|30266.2|30274.81|30274.81|30266.2|30266.2|0
1608107080000|2020-12-16 08:24:40|30257.59|30257.59|30257.59|30257.59|30257.59|30257.59|30257.59|30257.59|0
1608107090000|2020-12-16 08:24:50|30252.26|30252.26|30238.31|30238.31|30252.26|30252.26|30238.31|30238.31|0
1608107120000|2020-12-16 08:25:20|30234|30234|30234|30234|30234|30234|30234|30234|0
1608107140000|2020-12-16 08:25:40|30225.39|30225.39|30225.39|30225.39|30225.39|30225.39|30225.39|30225.39|0
1608107150000|2020-12-16 08:25:50|30229.7|30229.7|30229.7|30229.7|30229.7|30229.7|30229.7|30229.7|0
1608107170000|2020-12-16 08:26:10|30234|30234|30234|30234|30238.31|30238.31|30234|30234|0
1608107190000|2020-12-16 08:26:30|30230.45|30230.45|30215.75|30215.75|30230.45|30230.45|30215.75|30215.75|0
1608107200000|2020-12-16 08:26:40|30217.53|30217.53|30219.31|30219.31|30219.31|30219.31|30217.53|30217.53|0
1608107220000|2020-12-16 08:27:00|30227.92|30227.92|30240.09|30240.09|30240.09|30240.09|30227.92|30227.92|0
1608107260000|2020-12-16 08:27:40|30243.64|30243.64|30243.64|30243.64|30243.64|30243.64|30243.64|30243.64|0
1608107310000|2020-12-16 08:28:30|30247.95|30247.95|30247.95|30247.95|30247.95|30247.95|30247.95|30247.95|0
1608107390000|2020-12-16 08:29:50|30228.95|30228.95|30228.95|30228.95|30228.95|30228.95|30228.95|30228.95|0
1608107400000|2020-12-16 08:30:00|30237.56|30237.56|30224.64|30224.64|30237.56|30237.56|30224.64|30224.64|0
1608107410000|2020-12-16 08:30:10|30228.95|30228.95|30242.89|30242.89|30242.89|30242.89|30228.95|30228.95|0
1608107420000|2020-12-16 08:30:20|30250.75|30250.75|30248.22|30248.22|30250.75|30250.75|30246.45|30246.45|0
1608107430000|2020-12-16 08:30:30|30252.53|30252.53|30258.61|30258.61|30258.61|30258.61|30252.53|30252.53|0
1608107440000|2020-12-16 08:30:40|30254.31|30254.31|30245.7|30245.7|30254.31|30254.31|30245.7|30245.7|0
1608107450000|2020-12-16 08:30:50|30237.08|30237.08|30237.08|30237.08|30237.08|30237.08|30237.08|30237.08|0
1608107460000|2020-12-16 08:31:00|30228.47|30228.47|30237.08|30237.08|30237.08|30237.08|30228.47|30228.47|0
1608107480000|2020-12-16 08:31:20|30235.31|30235.31|30222.39|30222.39|30235.31|30235.31|30218.08|30218.08|0
1608107520000|2020-12-16 08:32:00|30226.69|30226.69|30218.08|30218.08|30226.69|30226.69|30218.08|30218.08|0
1608107550000|2020-12-16 08:32:30|30219.86|30219.86|30237.08|30237.08|30237.08|30237.08|30219.86|30219.86|0
1608107570000|2020-12-16 08:32:50|30254.31|30254.31|30215.55|30215.55|30254.31|30254.31|30215.55|30215.55|0
1608107580000|2020-12-16 08:33:00|30219.86|30219.86|30211.24|30211.24|30219.86|30219.86|30211.24|30211.24|0
1608107590000|2020-12-16 08:33:10|30215.55|30215.55|30215.55|30215.55|30215.55|30215.55|30215.55|30215.55|0
1608107600000|2020-12-16 08:33:20|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|30206.94|30206.94|0
1608107620000|2020-12-16 08:33:40|30202.63|30202.63|30211.24|30211.24|30211.24|30211.24|30202.63|30202.63|0
1608107630000|2020-12-16 08:33:50|30209.47|30209.47|30205.91|30205.91|30209.47|30209.47|30205.91|30205.91|0
1608107640000|2020-12-16 08:34:00|30210.22|30210.22|30210.22|30210.22|30210.22|30210.22|30210.22|30210.22|0
1608107650000|2020-12-16 08:34:10|30205.91|30205.91|30205.91|30205.91|30205.91|30205.91|30205.91|30205.91|0
1608107660000|2020-12-16 08:34:20|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|30211.24|0
1608107670000|2020-12-16 08:34:30|30206.94|30206.94|30206.94|30206.94|30206.94|30206.94|30206.94|30206.94|0
1608107690000|2020-12-16 08:34:50|30208.72|30208.72|30208.72|30208.72|30208.72|30208.72|30208.72|30208.72|0
1608107700000|2020-12-16 08:35:00|30213.02|30213.02|30208.72|30208.72|30217.33|30217.33|30208.72|30208.72|0
1608107710000|2020-12-16 08:35:10|30204.41|30204.41|30200.85|30200.85|30204.41|30204.41|30200.85|30200.85|0
1608107720000|2020-12-16 08:35:20|30187.94|30187.94|30187.94|30187.94|30187.94|30187.94|30183.63|30183.63|0
1608107730000|2020-12-16 08:35:30|30179.32|30179.32|30179.32|30179.32|30179.32|30179.32|30179.32|30179.32|0
1608107740000|2020-12-16 08:35:40|30183.63|30183.63|30183.63|30183.63|30183.63|30183.63|30183.63|30183.63|0
1608107750000|2020-12-16 08:35:50|30179.32|30179.32|30179.32|30179.32|30179.32|30179.32|30179.32|30179.32|0
1608107760000|2020-12-16 08:36:00|30175.02|30175.02|30165.38|30165.38|30175.02|30175.02|30165.38|30165.38|0
1608107780000|2020-12-16 08:36:20|30167.16|30167.16|30180.07|30180.07|30180.07|30180.07|30167.16|30167.16|0
1608107800000|2020-12-16 08:36:40|30181.85|30181.85|30173.24|30173.24|30181.85|30181.85|30173.24|30173.24|0
1608107810000|2020-12-16 08:36:50|30171.46|30171.46|30167.16|30167.16|30175.77|30175.77|30167.16|30167.16|0
1608107820000|2020-12-16 08:37:00|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|0
1608107830000|2020-12-16 08:37:10|30167.16|30167.16|30167.16|30167.16|30167.16|30167.16|30167.16|30167.16|0
1608107870000|2020-12-16 08:37:50|30175.77|30175.77|30175.77|30175.77|30175.77|30175.77|30175.77|30175.77|0
1608107890000|2020-12-16 08:38:10|30171.46|30171.46|30180.07|30180.07|30180.07|30180.07|30171.46|30171.46|0
1608107910000|2020-12-16 08:38:30|30187.94|30187.94|30183.63|30183.63|30192.24|30192.24|30183.63|30183.63|0
1608107920000|2020-12-16 08:38:40|30187.94|30187.94|30187.94|30187.94|30187.94|30187.94|30187.94|30187.94|0
1608107930000|2020-12-16 08:38:50|30192.24|30192.24|30192.24|30192.24|30192.24|30192.24|30192.24|30192.24|0
1608107940000|2020-12-16 08:39:00|30196.55|30196.55|30194.77|30194.77|30196.55|30196.55|30194.77|30194.77|0
1608107950000|2020-12-16 08:39:10|30196.55|30196.55|30196.55|30196.55|30196.55|30196.55|30196.55|30196.55|0
1608107960000|2020-12-16 08:39:20|30200.85|30200.85|30200.85|30200.85|30200.85|30200.85|30196.55|30196.55|0
1608107990000|2020-12-16 08:39:50|30205.16|30205.16|30205.16|30205.16|30205.16|30205.16|30205.16|30205.16|0
1608108000000|2020-12-16 08:40:00|30206.94|30206.94|30214.8|30214.8|30214.8|30214.8|30206.94|30206.94|0
1608108010000|2020-12-16 08:40:10|30219.11|30219.11|30206.19|30206.19|30219.11|30219.11|30206.19|30206.19|0
1608108030000|2020-12-16 08:40:30|30210.49|30210.49|30212.27|30212.27|30212.27|30212.27|30210.49|30210.49|0
1608108060000|2020-12-16 08:41:00|30210.49|30210.49|30210.49|30210.49|30210.49|30210.49|30210.49|30210.49|0
1608108070000|2020-12-16 08:41:10|30200.1|30200.1|30200.1|30200.1|30200.1|30200.1|30195.8|30195.8|0
1608108080000|2020-12-16 08:41:20|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|0
1608108100000|2020-12-16 08:41:40|30202.63|30202.63|30206.94|30206.94|30206.94|30206.94|30202.63|30202.63|0
1608108120000|2020-12-16 08:42:00|30194.02|30194.02|30194.02|30194.02|30194.02|30194.02|30194.02|30194.02|0
1608108130000|2020-12-16 08:42:10|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|0
1608108140000|2020-12-16 08:42:20|30183.63|30183.63|30183.63|30183.63|30183.63|30183.63|30183.63|30183.63|0
1608108150000|2020-12-16 08:42:30|30170.71|30170.71|30170.71|30170.71|30170.71|30170.71|30170.71|30170.71|0
1608108180000|2020-12-16 08:43:00|30175.02|30175.02|30175.02|30175.02|30175.02|30175.02|30175.02|30175.02|0
1608108200000|2020-12-16 08:43:20|30178.57|30178.57|30181.1|30181.1|30181.1|30181.1|30178.57|30178.57|0
1608108210000|2020-12-16 08:43:30|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|0
1608108220000|2020-12-16 08:43:40|30168.18|30168.18|30168.18|30168.18|30168.18|30168.18|30168.18|30168.18|0
1608108230000|2020-12-16 08:43:50|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|0
1608108240000|2020-12-16 08:44:00|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|0
1608108250000|2020-12-16 08:44:10|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|0
1608108290000|2020-12-16 08:44:50|30168.18|30168.18|30180.35|30180.35|30180.35|30180.35|30168.18|30168.18|0
1608108300000|2020-12-16 08:45:00|30184.66|30184.66|30180.35|30180.35|30184.66|30184.66|30180.35|30180.35|0
1608108310000|2020-12-16 08:45:10|30184.66|30184.66|30184.66|30184.66|30184.66|30184.66|30184.66|30184.66|0
1608108320000|2020-12-16 08:45:20|30188.96|30188.96|30188.96|30188.96|30188.96|30188.96|30188.96|30188.96|0
1608108350000|2020-12-16 08:45:50|30190.74|30190.74|30195.05|30195.05|30195.05|30195.05|30190.74|30190.74|0
1608108360000|2020-12-16 08:46:00|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|0
1608108370000|2020-12-16 08:46:10|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|0
1608108390000|2020-12-16 08:46:30|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|30196.82|0
1608108400000|2020-12-16 08:46:40|30201.13|30201.13|30207.21|30207.21|30207.21|30207.21|30201.13|30201.13|0
1608108420000|2020-12-16 08:47:00|30208.99|30208.99|30208.99|30208.99|30208.99|30208.99|30208.99|30208.99|0
1608108440000|2020-12-16 08:47:20|30215.83|30215.83|30215.83|30215.83|30215.83|30215.83|30215.83|30215.83|0
1608108460000|2020-12-16 08:47:40|30211.52|30211.52|30215.83|30215.83|30215.83|30215.83|30211.52|30211.52|0
1608108470000|2020-12-16 08:47:50|30211.52|30211.52|30211.52|30211.52|30211.52|30211.52|30211.52|30211.52|0
1608108480000|2020-12-16 08:48:00|30202.91|30202.91|30199.35|30199.35|30202.91|30202.91|30199.35|30199.35|0
1608108510000|2020-12-16 08:48:30|30207.96|30207.96|30211.52|30211.52|30211.52|30211.52|30207.96|30207.96|0
1608108550000|2020-12-16 08:49:10|30220.13|30220.13|30218.35|30218.35|30220.13|30220.13|30218.35|30218.35|0
1608108560000|2020-12-16 08:49:20|30222.66|30222.66|30222.66|30222.66|30222.66|30222.66|30222.66|30222.66|0
1608108570000|2020-12-16 08:49:30|30226.22|30226.22|30230.52|30230.52|30230.52|30230.52|30226.22|30226.22|0
1608108580000|2020-12-16 08:49:40|30239.13|30239.13|30234.83|30234.83|30239.13|30239.13|30234.83|30234.83|0
1608108590000|2020-12-16 08:49:50|30230.52|30230.52|30226.22|30226.22|30230.52|30230.52|30226.22|30226.22|0
1608108620000|2020-12-16 08:50:20|30230.52|30230.52|30240.91|30240.91|30240.91|30240.91|30230.52|30230.52|0
1608108640000|2020-12-16 08:50:40|30236.61|30236.61|30236.61|30236.61|30236.61|30236.61|30236.61|30236.61|0
1608108660000|2020-12-16 08:51:00|30240.91|30240.91|30242.69|30242.69|30242.69|30242.69|30240.91|30240.91|0
1608108670000|2020-12-16 08:51:10|30247|30247|30242.69|30242.69|30248.77|30248.77|30242.69|30242.69|0
1608108680000|2020-12-16 08:51:20|30234.08|30234.08|30234.08|30234.08|30234.08|30234.08|30234.08|30234.08|0
1608108700000|2020-12-16 08:51:40|30237.63|30237.63|30240.16|30240.16|30240.16|30240.16|30235.85|30235.85|0
1608108710000|2020-12-16 08:51:50|30236.61|30236.61|30227.99|30227.99|30236.61|30236.61|30227.99|30227.99|0
1608108720000|2020-12-16 08:52:00|30226.22|30226.22|30222.66|30222.66|30226.22|30226.22|30222.66|30222.66|0
1608108730000|2020-12-16 08:52:10|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|0
1608108750000|2020-12-16 08:52:30|30205.44|30205.44|30209.74|30209.74|30209.74|30209.74|30205.44|30205.44|0
1608108800000|2020-12-16 08:53:20|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|0
1608108820000|2020-12-16 08:53:40|30202.91|30202.91|30202.91|30202.91|30202.91|30202.91|30202.91|30202.91|0
1608108850000|2020-12-16 08:54:10|30197.57|30197.57|30197.57|30197.57|30197.57|30197.57|30197.57|30197.57|0
1608108900000|2020-12-16 08:55:00|30199.35|30199.35|30203.66|30203.66|30203.66|30203.66|30199.35|30199.35|0
1608108910000|2020-12-16 08:55:10|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|0
1608108920000|2020-12-16 08:55:20|30203.66|30203.66|30207.96|30207.96|30207.96|30207.96|30203.66|30203.66|0
1608108930000|2020-12-16 08:55:30|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|0
1608108960000|2020-12-16 08:56:00|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|0
1608108970000|2020-12-16 08:56:10|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|0
1608108990000|2020-12-16 08:56:30|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|30199.35|0
1608109020000|2020-12-16 08:57:00|30197.57|30197.57|30197.57|30197.57|30197.57|30197.57|30197.57|30197.57|0
1608109030000|2020-12-16 08:57:10|30193.27|30193.27|30181.1|30181.1|30193.27|30193.27|30181.1|30181.1|0
1608109040000|2020-12-16 08:57:20|30198.33|30198.33|30185.41|30185.41|30198.33|30198.33|30185.41|30185.41|0
1608109060000|2020-12-16 08:57:40|30180.07|30180.07|30180.07|30180.07|30180.07|30180.07|30180.07|30180.07|0
1608109090000|2020-12-16 08:58:10|30175.77|30175.77|30171.46|30171.46|30175.77|30175.77|30171.46|30171.46|0
1608109100000|2020-12-16 08:58:20|30175.77|30175.77|30180.07|30180.07|30180.07|30180.07|30175.77|30175.77|0
1608109110000|2020-12-16 08:58:30|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|0
1608109130000|2020-12-16 08:58:50|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|0
1608109140000|2020-12-16 08:59:00|30181.1|30181.1|30191.49|30191.49|30191.49|30191.49|30181.1|30181.1|0
1608109150000|2020-12-16 08:59:10|30186.16|30186.16|30194.02|30194.02|30194.02|30194.02|30186.16|30186.16|0
1608109160000|2020-12-16 08:59:20|30189.71|30189.71|30185.41|30185.41|30189.71|30189.71|30185.41|30185.41|0
1608109170000|2020-12-16 08:59:30|30181.1|30181.1|30181.1|30181.1|30181.1|30181.1|30181.1|30181.1|0
1608109200000|2020-12-16 09:00:00|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|30176.79|0
1608109220000|2020-12-16 09:00:20|30175.02|30175.02|30164.63|30164.63|30175.02|30175.02|30164.63|30164.63|0
1608109230000|2020-12-16 09:00:30|30162.85|30162.85|30159.29|30159.29|30162.85|30162.85|30159.29|30159.29|0
1608109250000|2020-12-16 09:00:50|30154.99|30154.99|30154.99|30154.99|30154.99|30154.99|30154.99|30154.99|0
1608109270000|2020-12-16 09:01:10|30153.21|30153.21|30153.21|30153.21|30153.21|30153.21|30153.21|30153.21|0
1608109280000|2020-12-16 09:01:20|30144.6|30144.6|30142.44|30142.44|30144.6|30144.6|30142.44|30142.44|0
1608109290000|2020-12-16 09:01:30|30140.29|30140.29|30138.51|30138.51|30140.29|30140.29|30138.51|30138.51|0
1608109320000|2020-12-16 09:02:00|30140.67|30140.67|30138.51|30138.51|30140.67|30140.67|30138.51|30138.51|0
1608109340000|2020-12-16 09:02:20|30134.21|30134.21|30125.59|30125.59|30134.21|30134.21|30125.59|30125.59|0
1608109350000|2020-12-16 09:02:30|30129.9|30129.9|30119.51|30119.51|30129.9|30129.9|30119.51|30119.51|0
1608109360000|2020-12-16 09:02:40|30115.2|30115.2|30115.2|30115.2|30115.2|30115.2|30113.43|30113.43|0
1608109370000|2020-12-16 09:02:50|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|0
1608109380000|2020-12-16 09:03:00|30115.2|30115.2|30115.2|30115.2|30115.2|30115.2|30115.2|30115.2|0
1608109390000|2020-12-16 09:03:10|30117.36|30117.36|30115.2|30115.2|30117.36|30117.36|30115.2|30115.2|0
1608109410000|2020-12-16 09:03:30|30118.76|30118.76|30129.15|30129.15|30129.15|30129.15|30118.76|30118.76|0
1608109430000|2020-12-16 09:03:50|30142.07|30142.07|30142.07|30142.07|30142.07|30142.07|30142.07|30142.07|0
1608109450000|2020-12-16 09:04:10|30137.76|30137.76|30137.76|30137.76|30137.76|30137.76|30137.76|30137.76|0
1608109470000|2020-12-16 09:04:30|30142.07|30142.07|30137.76|30137.76|30142.07|30142.07|30137.76|30137.76|0
1608109490000|2020-12-16 09:04:50|30133.46|30133.46|30133.46|30133.46|30133.46|30133.46|30133.46|30133.46|0
1608109500000|2020-12-16 09:05:00|30137.76|30137.76|30140.57|30140.57|30140.57|30140.57|30133.46|30133.46|0
1608109510000|2020-12-16 09:05:10|30147.03|30147.03|30148.8|30148.8|30148.8|30148.8|30147.03|30147.03|0
1608109520000|2020-12-16 09:05:20|30150.96|30150.96|30142.34|30142.34|30150.96|30150.96|30138.04|30138.04|0
1608109530000|2020-12-16 09:05:30|30146.65|30146.65|30146.65|30146.65|30146.65|30146.65|30146.65|30146.65|0
1608109560000|2020-12-16 09:06:00|30148.8|30148.8|30150.96|30150.96|30150.96|30150.96|30148.8|30148.8|0
1608109570000|2020-12-16 09:06:10|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|0
1608109590000|2020-12-16 09:06:30|30159.57|30159.57|30159.57|30159.57|30159.57|30159.57|30159.57|30159.57|0
1608109600000|2020-12-16 09:06:40|30163.87|30163.87|30160.32|30160.32|30163.87|30163.87|30160.32|30160.32|0
1608109620000|2020-12-16 09:07:00|30151.71|30151.71|30147.4|30147.4|30160.32|30160.32|30147.4|30147.4|0
1608109630000|2020-12-16 09:07:10|30156.01|30156.01|30156.01|30156.01|30156.01|30156.01|30156.01|30156.01|0
1608109650000|2020-12-16 09:07:30|30154.24|30154.24|30154.24|30154.24|30154.24|30154.24|30154.24|30154.24|0
1608109660000|2020-12-16 09:07:40|30152.46|30152.46|30143.85|30143.85|30152.46|30152.46|30143.85|30143.85|0
1608109690000|2020-12-16 09:08:10|30140.29|30140.29|30140.29|30140.29|30140.29|30140.29|30140.29|30140.29|0
1608109700000|2020-12-16 09:08:20|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|0
1608109720000|2020-12-16 09:08:40|30142.82|30142.82|30142.82|30142.82|30142.82|30142.82|30142.82|30142.82|0
1608109740000|2020-12-16 09:09:00|30134.21|30134.21|30134.21|30134.21|30134.21|30134.21|30134.21|30134.21|0
1608109760000|2020-12-16 09:09:20|30132.43|30132.43|30132.43|30132.43|30132.43|30132.43|30132.43|30132.43|0
1608109770000|2020-12-16 09:09:30|30123.82|30123.82|30128.12|30128.12|30128.12|30128.12|30123.82|30123.82|0
1608109800000|2020-12-16 09:10:00|30129.9|30129.9|30129.9|30129.9|30129.9|30129.9|30129.9|30129.9|0
1608109820000|2020-12-16 09:10:20|30142.82|30142.82|30134.21|30134.21|30142.82|30142.82|30134.21|30134.21|0
1608109850000|2020-12-16 09:10:50|30125.59|30125.59|30125.59|30125.59|30125.59|30125.59|30125.59|30125.59|0
1608109880000|2020-12-16 09:11:20|30116.98|30116.98|30116.98|30116.98|30116.98|30116.98|30116.98|30116.98|0
1608109890000|2020-12-16 09:11:30|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|0
1608109930000|2020-12-16 09:12:10|30107.34|30107.34|30107.34|30107.34|30107.34|30107.34|30107.34|30107.34|0
1608109940000|2020-12-16 09:12:20|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|0
1608109950000|2020-12-16 09:12:30|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|0
1608109960000|2020-12-16 09:12:40|30099.48|30099.48|30078.7|30078.7|30099.48|30099.48|30078.7|30078.7|0
1608109970000|2020-12-16 09:12:50|30083.01|30083.01|30074.4|30074.4|30083.01|30083.01|30074.4|30074.4|0
1608110000000|2020-12-16 09:13:20|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|0
1608110010000|2020-12-16 09:13:30|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1608110040000|2020-12-16 09:14:00|30083.01|30083.01|30088.34|30088.34|30088.34|30088.34|30083.01|30083.01|0
1608110050000|2020-12-16 09:14:10|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|0
1608110080000|2020-12-16 09:14:40|30088.34|30088.34|30089.09|30089.09|30089.09|30089.09|30084.79|30084.79|0
1608110110000|2020-12-16 09:15:10|30080.48|30080.48|30080.48|30080.48|30080.48|30080.48|30080.48|30080.48|0
1608110170000|2020-12-16 09:16:10|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1608110180000|2020-12-16 09:16:20|30089.09|30089.09|30084.79|30084.79|30089.09|30089.09|30084.79|30084.79|0
1608110190000|2020-12-16 09:16:30|30089.09|30089.09|30089.09|30089.09|30089.09|30089.09|30089.09|30089.09|0
1608110200000|2020-12-16 09:16:40|30080.48|30080.48|30080.48|30080.48|30080.48|30080.48|30080.48|30080.48|0
1608110220000|2020-12-16 09:17:00|30078.7|30078.7|30076.92|30076.92|30078.7|30078.7|30076.92|30076.92|0
1608110230000|2020-12-16 09:17:10|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|0
1608110240000|2020-12-16 09:17:20|30064.01|30064.01|30072.62|30072.62|30076.92|30076.92|30064.01|30064.01|0
1608110250000|2020-12-16 09:17:30|30076.17|30076.17|30080.48|30080.48|30080.48|30080.48|30076.17|30076.17|0
1608110280000|2020-12-16 09:18:00|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1608110290000|2020-12-16 09:18:10|30089.09|30089.09|30089.09|30089.09|30089.09|30089.09|30089.09|30089.09|0
1608110310000|2020-12-16 09:18:30|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1608110320000|2020-12-16 09:18:40|30083.01|30083.01|30079.45|30079.45|30083.01|30083.01|30079.45|30079.45|0
1608110340000|2020-12-16 09:19:00|30075.15|30075.15|30070.84|30070.84|30075.15|30075.15|30070.84|30070.84|0
1608110350000|2020-12-16 09:19:10|30066.53|30066.53|30070.84|30070.84|30070.84|30070.84|30066.53|30066.53|0
1608110390000|2020-12-16 09:19:50|30075.15|30075.15|30066.53|30066.53|30075.15|30075.15|30066.53|30066.53|0
1608110470000|2020-12-16 09:21:10|30070.09|30070.09|30071.87|30071.87|30071.87|30071.87|30070.09|30070.09|0
1608110490000|2020-12-16 09:21:30|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1608110530000|2020-12-16 09:22:10|30063.25|30063.25|30069.34|30069.34|30069.34|30069.34|30063.25|30063.25|0
1608110540000|2020-12-16 09:22:20|30067.56|30067.56|30067.56|30067.56|30067.56|30067.56|30067.56|30067.56|0
1608110570000|2020-12-16 09:22:50|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1608110590000|2020-12-16 09:23:10|30063.25|30063.25|30058.95|30058.95|30063.25|30063.25|30058.95|30058.95|0
1608110640000|2020-12-16 09:24:00|30050.34|30050.34|30033.59|30033.59|30050.34|30050.34|30033.59|30033.59|0
1608110660000|2020-12-16 09:24:20|30031.81|30031.81|30025.73|30025.73|30031.81|30031.81|30025.73|30025.73|0
1608110690000|2020-12-16 09:24:50|30021.42|30021.42|30021.42|30021.42|30021.42|30021.42|30021.42|30021.42|0
1608110700000|2020-12-16 09:25:00|30025.73|30025.73|30030.03|30030.03|30030.03|30030.03|30025.73|30025.73|0
1608110720000|2020-12-16 09:25:20|30031.81|30031.81|30026.48|30026.48|30031.81|30031.81|30026.48|30026.48|0
1608110730000|2020-12-16 09:25:30|30024.7|30024.7|30029.01|30029.01|30029.01|30029.01|30024.7|30024.7|0
1608110770000|2020-12-16 09:26:10|30033.31|30033.31|30033.31|30033.31|30033.31|30033.31|30033.31|30033.31|0
1608110800000|2020-12-16 09:26:40|30037.62|30037.62|30037.62|30037.62|30037.62|30037.62|30037.62|30037.62|0
1608110810000|2020-12-16 09:26:50|30041.92|30041.92|30041.92|30041.92|30041.92|30041.92|30041.92|30041.92|0
1608110850000|2020-12-16 09:27:30|30049.79|30049.79|30039.4|30039.4|30049.79|30049.79|30039.4|30039.4|0
1608110860000|2020-12-16 09:27:40|30037.62|30037.62|30023.67|30023.67|30037.62|30037.62|30023.67|30023.67|0
1608110890000|2020-12-16 09:28:10|30015.06|30015.06|30015.06|30015.06|30015.06|30015.06|30015.06|30015.06|0
1608110960000|2020-12-16 09:29:20|30014.31|30014.31|30014.31|30014.31|30014.31|30014.31|30014.31|30014.31|0
1608110970000|2020-12-16 09:29:30|30010|30010|30008.98|30008.98|30014.31|30014.31|30008.98|30008.98|0
1608110980000|2020-12-16 09:29:40|30012.53|30012.53|30008.98|30008.98|30012.53|30012.53|30008.98|30008.98|0
1608110990000|2020-12-16 09:29:50|30000.36|30000.36|30000.36|30000.36|30000.36|30000.36|30000.36|30000.36|0
1608111000000|2020-12-16 09:30:00|30002.14|30002.14|29999.34|29999.34|30006.45|30006.45|29999.34|29999.34|0
1608111020000|2020-12-16 09:30:20|29997.56|29997.56|29997.56|29997.56|29997.56|29997.56|29997.56|29997.56|0
1608111030000|2020-12-16 09:30:30|29999.34|29999.34|29996.81|29996.81|30001.12|30001.12|29996.81|29996.81|0
1608111050000|2020-12-16 09:30:50|29998.59|29998.59|29995.03|29995.03|29998.59|29998.59|29995.03|29995.03|0
1608111060000|2020-12-16 09:31:00|29993.25|29993.25|29993.25|29993.25|29993.25|29993.25|29993.25|29993.25|0
1608111070000|2020-12-16 09:31:10|29996.81|29996.81|30002.89|30002.89|30002.89|30002.89|29996.81|29996.81|0
1608111080000|2020-12-16 09:31:20|30001.12|30001.12|30011.51|30011.51|30011.51|30011.51|29999.34|29999.34|0
1608111090000|2020-12-16 09:31:30|30009.73|30009.73|30003.64|30003.64|30009.73|30009.73|30003.64|30003.64|0
1608111110000|2020-12-16 09:31:50|29999.34|29999.34|29995.03|29995.03|29999.34|29999.34|29995.03|29995.03|0
1608111120000|2020-12-16 09:32:00|29991.48|29991.48|29993.25|29993.25|29993.25|29993.25|29991.48|29991.48|0
1608111150000|2020-12-16 09:32:30|29984.64|29984.64|29984.64|29984.64|29984.64|29984.64|29984.64|29984.64|0
1608111160000|2020-12-16 09:32:40|29980.34|29980.34|29980.34|29980.34|29980.34|29980.34|29980.34|29980.34|0
1608111190000|2020-12-16 09:33:10|29973.23|29973.23|29975|29975|29975|29975|29971.45|29971.45|0
1608111200000|2020-12-16 09:33:20|29966.39|29966.39|29966.39|29966.39|29966.39|29966.39|29966.39|29966.39|0
1608111240000|2020-12-16 09:34:00|29957.78|29957.78|29957.78|29957.78|29957.78|29957.78|29957.78|29957.78|0
1608111250000|2020-12-16 09:34:10|29952.45|29952.45|29958.8|29958.8|29958.8|29958.8|29952.45|29952.45|0
1608111280000|2020-12-16 09:34:40|29957.03|29957.03|29957.03|29957.03|29957.03|29957.03|29957.03|29957.03|0
1608111320000|2020-12-16 09:35:20|29961.33|29961.33|29952.72|29952.72|29963.11|29963.11|29952.72|29952.72|0
1608111330000|2020-12-16 09:35:30|29957.03|29957.03|29955.25|29955.25|29957.03|29957.03|29955.25|29955.25|0
1608111340000|2020-12-16 09:35:40|29950.94|29950.94|29950.94|29950.94|29950.94|29950.94|29950.94|29950.94|0
1608111350000|2020-12-16 09:35:50|29955.25|29955.25|29957.03|29957.03|29957.03|29957.03|29955.25|29955.25|0
1608111430000|2020-12-16 09:37:10|29960.58|29960.58|29964.89|29964.89|29964.89|29964.89|29960.58|29960.58|0
1608111460000|2020-12-16 09:37:40|29969.19|29969.19|29973.5|29973.5|29973.5|29973.5|29969.19|29969.19|0
1608111470000|2020-12-16 09:37:50|29977.06|29977.06|29984.92|29984.92|29984.92|29984.92|29977.06|29977.06|0
1608111500000|2020-12-16 09:38:20|29983.14|29983.14|29983.14|29983.14|29983.14|29983.14|29983.14|29983.14|0
1608111510000|2020-12-16 09:38:30|29991.75|29991.75|29991.75|29991.75|29991.75|29991.75|29991.75|29991.75|0
1608111550000|2020-12-16 09:39:10|29995.31|29995.31|29998.86|29998.86|29998.86|29998.86|29995.31|29995.31|0
1608111570000|2020-12-16 09:39:30|30003.17|30003.17|30009.25|30009.25|30009.25|30009.25|30003.17|30003.17|0
1608111590000|2020-12-16 09:39:50|30004.95|30004.95|30004.95|30004.95|30004.95|30004.95|30004.95|30004.95|0
1608111600000|2020-12-16 09:40:00|30013.56|30013.56|30019.64|30019.64|30019.64|30019.64|30013.56|30013.56|0
1608111610000|2020-12-16 09:40:10|30023.95|30023.95|30023.95|30023.95|30023.95|30023.95|30023.95|30023.95|0
1608111620000|2020-12-16 09:40:20|30019.64|30019.64|30017.86|30017.86|30019.64|30019.64|30017.86|30017.86|0
1608111630000|2020-12-16 09:40:30|30023.2|30023.2|30017.11|30017.11|30025.73|30025.73|30017.11|30017.11|0
1608111710000|2020-12-16 09:41:50|30008.5|30008.5|30008.5|30008.5|30008.5|30008.5|30008.5|30008.5|0
1608111750000|2020-12-16 09:42:30|30004.19|30004.19|30002.42|30002.42|30004.19|30004.19|30002.42|30002.42|0
1608111770000|2020-12-16 09:42:50|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|0
1608111780000|2020-12-16 09:43:00|30002.42|30002.42|30002.42|30002.42|30002.42|30002.42|30002.42|30002.42|0
1608111800000|2020-12-16 09:43:20|30006.72|30006.72|30002.42|30002.42|30006.72|30006.72|30002.42|30002.42|0
1608111820000|2020-12-16 09:43:40|30000.64|30000.64|29992.03|29992.03|30000.64|30000.64|29992.03|29992.03|0
1608111830000|2020-12-16 09:43:50|29996.33|29996.33|30000.64|30000.64|30000.64|30000.64|29996.33|29996.33|0
1608111850000|2020-12-16 09:44:10|29998.86|29998.86|29994.55|29994.55|29998.86|29998.86|29985.94|29985.94|0
1608111870000|2020-12-16 09:44:30|29998.86|29998.86|29998.86|29998.86|29998.86|29998.86|29998.86|29998.86|0
1608111890000|2020-12-16 09:44:50|29994.55|29994.55|29990.25|29990.25|29994.55|29994.55|29990.25|29990.25|0
1608111900000|2020-12-16 09:45:00|29994.55|29994.55|29994.55|29994.55|29994.55|29994.55|29994.55|29994.55|0
1608111920000|2020-12-16 09:45:20|29990.25|29990.25|29990.25|29990.25|29990.25|29990.25|29990.25|29990.25|0
1608111950000|2020-12-16 09:45:50|29985.94|29985.94|29981.64|29981.64|29985.94|29985.94|29981.64|29981.64|0
1608111960000|2020-12-16 09:46:00|29977.33|29977.33|29977.33|29977.33|29977.33|29977.33|29977.33|29977.33|0
1608111980000|2020-12-16 09:46:20|29973.02|29973.02|29973.02|29973.02|29973.02|29973.02|29973.02|29973.02|0
1608112010000|2020-12-16 09:46:50|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|0
1608112060000|2020-12-16 09:47:40|29964.41|29964.41|29964.41|29964.41|29964.41|29964.41|29964.41|29964.41|0
1608112120000|2020-12-16 09:48:40|29973.02|29973.02|29973.02|29973.02|29977.33|29977.33|29973.02|29973.02|0
1608112140000|2020-12-16 09:49:00|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|0
1608112160000|2020-12-16 09:49:20|29973.02|29973.02|29973.02|29973.02|29973.02|29973.02|29973.02|29973.02|0
1608112190000|2020-12-16 09:49:50|29974.8|29974.8|29974.8|29974.8|29974.8|29974.8|29974.8|29974.8|0
1608112200000|2020-12-16 09:50:00|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|0
1608112210000|2020-12-16 09:50:10|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|0
1608112230000|2020-12-16 09:50:30|29974.8|29974.8|29974.8|29974.8|29974.8|29974.8|29974.8|29974.8|0
1608112280000|2020-12-16 09:51:20|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|0
1608112350000|2020-12-16 09:52:30|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|0
1608112370000|2020-12-16 09:52:50|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1608112390000|2020-12-16 09:53:10|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|0
1608112430000|2020-12-16 09:53:50|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|0
1608112440000|2020-12-16 09:54:00|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1608112460000|2020-12-16 09:54:20|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|0
1608112490000|2020-12-16 09:54:50|29978.63|29978.63|29978.63|29978.63|29978.63|29978.63|29978.63|29978.63|0
1608112510000|2020-12-16 09:55:10|29987.24|29987.24|29987.24|29987.24|29987.24|29987.24|29987.24|29987.24|0
1608112520000|2020-12-16 09:55:20|29991.55|29991.55|29991.55|29991.55|29991.55|29991.55|29991.55|29991.55|0
1608112540000|2020-12-16 09:55:40|29987.24|29987.24|29987.24|29987.24|29987.24|29987.24|29987.24|29987.24|0
1608112550000|2020-12-16 09:55:50|29991.55|29991.55|29995.86|29995.86|29995.86|29995.86|29991.55|29991.55|0
1608112560000|2020-12-16 09:56:00|30004.47|30004.47|30000.16|30000.16|30008.77|30008.77|30000.16|30000.16|0
1608112600000|2020-12-16 09:56:40|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|0
1608112620000|2020-12-16 09:57:00|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1608112670000|2020-12-16 09:57:50|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30000.16|30000.16|0
1608112690000|2020-12-16 09:58:10|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|0
1608112710000|2020-12-16 09:58:30|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1608112770000|2020-12-16 09:59:30|30003.72|30003.72|30020.94|30020.94|30020.94|30020.94|30003.72|30003.72|0
1608112790000|2020-12-16 09:59:50|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|0
1608112800000|2020-12-16 10:00:00|30026.27|30026.27|30026.27|30026.27|30026.27|30026.27|30026.27|30026.27|0
1608112840000|2020-12-16 10:00:40|30015.88|30015.88|30013.36|30013.36|30015.88|30015.88|30013.36|30013.36|0
1608112870000|2020-12-16 10:01:10|30017.66|30017.66|30017.66|30017.66|30017.66|30017.66|30017.66|30017.66|0
1608112930000|2020-12-16 10:02:10|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|0
1608113000000|2020-12-16 10:03:20|30009.8|30009.8|30014.11|30014.11|30014.11|30014.11|30009.8|30009.8|0
1608113050000|2020-12-16 10:04:10|30018.41|30018.41|30018.41|30018.41|30018.41|30018.41|30018.41|30018.41|0
1608113060000|2020-12-16 10:04:20|30021.97|30021.97|30020.19|30020.19|30021.97|30021.97|30020.19|30020.19|0
1608113070000|2020-12-16 10:04:30|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|0
1608113080000|2020-12-16 10:04:40|30020.19|30020.19|30020.19|30020.19|30020.19|30020.19|30020.19|30020.19|0
1608113100000|2020-12-16 10:05:00|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30012.33|30012.33|0
1608113150000|2020-12-16 10:05:50|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1608113190000|2020-12-16 10:06:30|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|0
1608113230000|2020-12-16 10:07:10|30022.72|30022.72|30035.64|30035.64|30035.64|30035.64|30022.72|30022.72|0
1608113240000|2020-12-16 10:07:20|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|0
1608113270000|2020-12-16 10:07:50|30033.11|30033.11|30024.5|30024.5|30033.11|30033.11|30024.5|30024.5|0
1608113280000|2020-12-16 10:08:00|30022.72|30022.72|30022.72|30022.72|30022.72|30022.72|30022.72|30022.72|0
1608113320000|2020-12-16 10:08:40|30018.41|30018.41|30018.41|30018.41|30018.41|30018.41|30018.41|30018.41|0
1608113340000|2020-12-16 10:09:00|30014.11|30014.11|30017.66|30017.66|30019.44|30019.44|30014.11|30014.11|0
1608113350000|2020-12-16 10:09:10|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|0
1608113360000|2020-12-16 10:09:20|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1608113370000|2020-12-16 10:09:30|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|0
1608113380000|2020-12-16 10:09:40|30008.02|30008.02|30014.11|30014.11|30014.11|30014.11|30008.02|30008.02|0
1608113400000|2020-12-16 10:10:00|30015.88|30015.88|30015.88|30015.88|30015.88|30015.88|30015.88|30015.88|0
1608113420000|2020-12-16 10:10:20|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|0
1608113440000|2020-12-16 10:10:40|30028.8|30028.8|30028.8|30028.8|30028.8|30028.8|30028.8|30028.8|0
1608113460000|2020-12-16 10:11:00|30037.42|30037.42|30041.72|30041.72|30041.72|30041.72|30037.42|30037.42|0
1608113470000|2020-12-16 10:11:10|30037.42|30037.42|30028.8|30028.8|30037.42|30037.42|30028.8|30028.8|0
1608113480000|2020-12-16 10:11:20|30033.11|30033.11|30028.8|30028.8|30033.11|30033.11|30028.8|30028.8|0
1608113490000|2020-12-16 10:11:30|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|0
1608113530000|2020-12-16 10:12:10|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1608113560000|2020-12-16 10:12:40|30024.5|30024.5|30047.05|30047.05|30047.05|30047.05|30024.5|30024.5|0
1608113570000|2020-12-16 10:12:50|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|0
1608113640000|2020-12-16 10:14:00|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|0
1608113700000|2020-12-16 10:15:00|30044.53|30044.53|30039.19|30039.19|30044.53|30044.53|30039.19|30039.19|0
1608113770000|2020-12-16 10:16:10|30043.5|30043.5|30045.28|30045.28|30045.28|30045.28|30043.5|30043.5|0
1608113780000|2020-12-16 10:16:20|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|0
1608113810000|2020-12-16 10:16:50|30053.89|30053.89|30053.89|30053.89|30053.89|30053.89|30053.89|30053.89|0
1608113880000|2020-12-16 10:18:00|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|0
1608113890000|2020-12-16 10:18:10|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|0
1608113920000|2020-12-16 10:18:40|30077.2|30077.2|30077.2|30077.2|30077.2|30077.2|30077.2|30077.2|0
1608113950000|2020-12-16 10:19:10|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|0
1608113980000|2020-12-16 10:19:40|30074.67|30074.67|30068.59|30068.59|30074.67|30074.67|30068.59|30068.59|0
1608114030000|2020-12-16 10:20:30|30072.89|30072.89|30072.89|30072.89|30072.89|30072.89|30072.89|30072.89|0
1608114040000|2020-12-16 10:20:40|30077.2|30077.2|30077.2|30077.2|30077.2|30077.2|30077.2|30077.2|0
1608114050000|2020-12-16 10:20:50|30072.89|30072.89|30064.28|30064.28|30072.89|30072.89|30064.28|30064.28|0
1608114060000|2020-12-16 10:21:00|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|0
1608114080000|2020-12-16 10:21:20|30058.2|30058.2|30043.5|30043.5|30058.2|30058.2|30043.5|30043.5|0
1608114100000|2020-12-16 10:21:40|30039.94|30039.94|30041.72|30041.72|30041.72|30041.72|30039.94|30039.94|0
1608114110000|2020-12-16 10:21:50|30053.89|30053.89|30053.89|30053.89|30053.89|30053.89|30053.89|30053.89|0
1608114180000|2020-12-16 10:23:00|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|0
1608114220000|2020-12-16 10:23:40|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|0
1608114250000|2020-12-16 10:24:10|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|30049.58|0
1608114260000|2020-12-16 10:24:20|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|0
1608114270000|2020-12-16 10:24:30|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|0
1608114310000|2020-12-16 10:25:10|30048.83|30048.83|30048.83|30048.83|30048.83|30048.83|30048.83|30048.83|0
1608114320000|2020-12-16 10:25:20|30047.05|30047.05|30047.05|30047.05|30047.05|30047.05|30047.05|30047.05|0
1608114340000|2020-12-16 10:25:40|30051.36|30051.36|30051.36|30051.36|30051.36|30051.36|30051.36|30051.36|0
1608114350000|2020-12-16 10:25:50|30047.05|30047.05|30047.05|30047.05|30047.05|30047.05|30047.05|30047.05|0
1608114370000|2020-12-16 10:26:10|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|0
1608114430000|2020-12-16 10:27:10|30054.92|30054.92|30054.92|30054.92|30054.92|30054.92|30054.92|30054.92|0
1608114480000|2020-12-16 10:28:00|30056.69|30056.69|30056.69|30056.69|30056.69|30056.69|30056.69|30056.69|0
1608114490000|2020-12-16 10:28:10|30061|30061|30061|30061|30061|30061|30061|30061|0
1608114530000|2020-12-16 10:28:50|30065.31|30065.31|30086.84|30086.84|30086.84|30086.84|30065.31|30065.31|0
1608114540000|2020-12-16 10:29:00|30078.23|30078.23|30078.23|30078.23|30078.23|30078.23|30078.23|30078.23|0
1608114560000|2020-12-16 10:29:20|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|0
1608114590000|2020-12-16 10:29:50|30086.09|30086.09|30086.09|30086.09|30086.09|30086.09|30086.09|30086.09|0
1608114600000|2020-12-16 10:30:00|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|0
1608114620000|2020-12-16 10:30:20|30080|30080|30080|30080|30080|30080|30080|30080|0
1608114630000|2020-12-16 10:30:30|30075.7|30075.7|30075.7|30075.7|30075.7|30075.7|30075.7|30075.7|0
1608114730000|2020-12-16 10:32:10|30073.92|30073.92|30073.92|30073.92|30073.92|30073.92|30073.92|30073.92|0
1608114750000|2020-12-16 10:32:30|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|0
1608114860000|2020-12-16 10:34:20|30065.31|30065.31|30065.31|30065.31|30065.31|30065.31|30065.31|30065.31|0
1608114870000|2020-12-16 10:34:30|30063.53|30063.53|30054.92|30054.92|30063.53|30063.53|30054.92|30054.92|0
1608114910000|2020-12-16 10:35:10|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|0
1608114920000|2020-12-16 10:35:20|30042|30042|30042|30042|30042|30042|30042|30042|0
1608114930000|2020-12-16 10:35:30|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|0
1608114940000|2020-12-16 10:35:40|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|0
1608115000000|2020-12-16 10:36:40|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|0
1608115020000|2020-12-16 10:37:00|30050.61|30050.61|30059.22|30059.22|30059.22|30059.22|30050.61|30050.61|0
1608115050000|2020-12-16 10:37:30|30054.92|30054.92|30054.92|30054.92|30054.92|30054.92|30054.92|30054.92|0
1608115070000|2020-12-16 10:37:50|30051.36|30051.36|30051.36|30051.36|30051.36|30051.36|30051.36|30051.36|0
1608115090000|2020-12-16 10:38:10|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|0
1608115100000|2020-12-16 10:38:20|30038.44|30038.44|30038.44|30038.44|30038.44|30038.44|30038.44|30038.44|0
1608115310000|2020-12-16 10:41:50|30034.14|30034.14|30029.83|30029.83|30034.14|30034.14|30029.83|30029.83|0
1608115320000|2020-12-16 10:42:00|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|0
1608115330000|2020-12-16 10:42:10|30035.91|30035.91|30035.91|30035.91|30035.91|30035.91|30035.91|30035.91|0
1608115350000|2020-12-16 10:42:30|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|0
1608115380000|2020-12-16 10:43:00|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|0
1608115420000|2020-12-16 10:43:40|30048.83|30048.83|30048.83|30048.83|30048.83|30048.83|30048.83|30048.83|0
1608115470000|2020-12-16 10:44:30|30053.14|30053.14|30056.69|30056.69|30056.69|30056.69|30053.14|30053.14|0
1608115520000|2020-12-16 10:45:20|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|0
1608115530000|2020-12-16 10:45:30|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|0
1608115540000|2020-12-16 10:45:40|30046.3|30046.3|30050.61|30050.61|30050.61|30050.61|30046.3|30046.3|0
1608115660000|2020-12-16 10:47:40|30054.92|30054.92|30050.61|30050.61|30054.92|30054.92|30050.61|30050.61|0
1608115720000|2020-12-16 10:48:40|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|0
1608115730000|2020-12-16 10:48:50|30056.69|30056.69|30061|30061|30061|30061|30056.69|30056.69|0
1608115740000|2020-12-16 10:49:00|30065.31|30065.31|30065.31|30065.31|30065.31|30065.31|30065.31|30065.31|0
1608115820000|2020-12-16 10:50:20|30061|30061|30061|30061|30061|30061|30061|30061|0
1608115860000|2020-12-16 10:51:00|30056.69|30056.69|30056.69|30056.69|30056.69|30056.69|30056.69|30056.69|0
1608115900000|2020-12-16 10:51:40|30048.08|30048.08|30052.39|30052.39|30052.39|30052.39|30048.08|30048.08|0
1608115920000|2020-12-16 10:52:00|30056.69|30056.69|30061|30061|30061|30061|30056.69|30056.69|0
1608115940000|2020-12-16 10:52:20|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|0
1608116010000|2020-12-16 10:53:30|30073.92|30073.92|30073.92|30073.92|30073.92|30073.92|30073.92|30073.92|0
1608116020000|2020-12-16 10:53:40|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|30069.61|0
1608116120000|2020-12-16 10:55:20|30066.06|30066.06|30066.06|30066.06|30066.06|30066.06|30066.06|30066.06|0
1608116130000|2020-12-16 10:55:30|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|0
1608116150000|2020-12-16 10:55:50|30062.5|30062.5|30060.73|30060.73|30062.5|30062.5|30060.73|30060.73|0
1608116210000|2020-12-16 10:56:50|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|30062.5|0
1608116220000|2020-12-16 10:57:00|30060.73|30060.73|30058.95|30058.95|30060.73|30060.73|30058.95|30058.95|0
1608116230000|2020-12-16 10:57:10|30060.73|30060.73|30060.73|30060.73|30060.73|30060.73|30060.73|30060.73|0
1608116240000|2020-12-16 10:57:20|30065.03|30065.03|30065.03|30065.03|30065.03|30065.03|30065.03|30065.03|0
1608116280000|2020-12-16 10:58:00|30073.64|30073.64|30075.42|30075.42|30075.42|30075.42|30073.64|30073.64|0
1608116320000|2020-12-16 10:58:40|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|0
1608116330000|2020-12-16 10:58:50|30075.42|30075.42|30075.42|30075.42|30075.42|30075.42|30075.42|30075.42|0
1608116370000|2020-12-16 10:59:30|30079.73|30079.73|30088.34|30088.34|30088.34|30088.34|30079.73|30079.73|0
1608116440000|2020-12-16 11:00:40|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|0
1608116450000|2020-12-16 11:00:50|30090.87|30090.87|30092.65|30092.65|30092.65|30092.65|30090.87|30090.87|0
1608116460000|2020-12-16 11:01:00|30096.95|30096.95|30101.26|30101.26|30101.26|30101.26|30096.95|30096.95|0
1608116490000|2020-12-16 11:01:30|30096.95|30096.95|30096.95|30096.95|30096.95|30096.95|30096.95|30096.95|0
1608116520000|2020-12-16 11:02:00|30092.65|30092.65|30092.65|30092.65|30092.65|30092.65|30092.65|30092.65|0
1608116530000|2020-12-16 11:02:10|30084.03|30084.03|30082.26|30082.26|30084.03|30084.03|30082.26|30082.26|0
1608116580000|2020-12-16 11:03:00|30080.48|30080.48|30074.4|30074.4|30080.48|30080.48|30074.4|30074.4|0
1608116640000|2020-12-16 11:04:00|30083.01|30083.01|30087.31|30087.31|30087.31|30087.31|30083.01|30083.01|0
1608116660000|2020-12-16 11:04:20|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|0
1608116680000|2020-12-16 11:04:40|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|0
1608116730000|2020-12-16 11:05:30|30070.09|30070.09|30070.09|30070.09|30070.09|30070.09|30070.09|30070.09|0
1608116750000|2020-12-16 11:05:50|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1608116780000|2020-12-16 11:06:20|30078.7|30078.7|30074.4|30074.4|30078.7|30078.7|30074.4|30074.4|0
1608116790000|2020-12-16 11:06:30|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|0
1608116800000|2020-12-16 11:06:40|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1608116830000|2020-12-16 11:07:10|30072.62|30072.62|30070.84|30070.84|30072.62|30072.62|30070.84|30070.84|0
1608116840000|2020-12-16 11:07:20|30064.76|30064.76|30069.06|30069.06|30069.06|30069.06|30064.76|30064.76|0
1608116880000|2020-12-16 11:08:00|30075.15|30075.15|30076.92|30076.92|30076.92|30076.92|30075.15|30075.15|0
1608116890000|2020-12-16 11:08:10|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|0
1608116910000|2020-12-16 11:08:30|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|0
1608116930000|2020-12-16 11:08:50|30087.31|30087.31|30087.31|30087.31|30087.31|30087.31|30087.31|30087.31|0
1608116940000|2020-12-16 11:09:00|30091.62|30091.62|30091.62|30091.62|30091.62|30091.62|30091.62|30091.62|0
1608116960000|2020-12-16 11:09:20|30095.93|30095.93|30095.93|30095.93|30095.93|30095.93|30095.93|30095.93|0
1608116970000|2020-12-16 11:09:30|30097.7|30097.7|30097.7|30097.7|30097.7|30097.7|30095.93|30095.93|0
1608116980000|2020-12-16 11:09:40|30099.48|30099.48|30099.48|30099.48|30099.48|30099.48|30099.48|30099.48|0
1608117000000|2020-12-16 11:10:00|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|0
1608117120000|2020-12-16 11:12:00|30086.56|30086.56|30084.79|30084.79|30086.56|30086.56|30084.79|30084.79|0
1608117130000|2020-12-16 11:12:10|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|0
1608117180000|2020-12-16 11:13:00|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|0
1608117190000|2020-12-16 11:13:10|30083.01|30083.01|30078.7|30078.7|30083.01|30083.01|30078.7|30078.7|0
1608117270000|2020-12-16 11:14:30|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|30083.01|0
1608117310000|2020-12-16 11:15:10|30074.4|30074.4|30072.62|30072.62|30074.4|30074.4|30072.62|30072.62|0
1608117330000|2020-12-16 11:15:30|30076.92|30076.92|30076.92|30076.92|30076.92|30076.92|30076.92|30076.92|0
1608117340000|2020-12-16 11:15:40|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|30078.7|0
1608117360000|2020-12-16 11:16:00|30087.31|30087.31|30092.65|30092.65|30092.65|30092.65|30087.31|30087.31|0
1608117400000|2020-12-16 11:16:40|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|0
1608117440000|2020-12-16 11:17:20|30085.81|30085.81|30085.81|30085.81|30085.81|30085.81|30085.81|30085.81|0
1608117480000|2020-12-16 11:18:00|30087.59|30087.59|30089.37|30089.37|30089.37|30089.37|30087.59|30087.59|0
1608117490000|2020-12-16 11:18:10|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|0
1608117520000|2020-12-16 11:18:40|30096.2|30096.2|30087.59|30087.59|30096.2|30096.2|30087.59|30087.59|0
1608117560000|2020-12-16 11:19:20|30091.9|30091.9|30087.59|30087.59|30091.9|30091.9|30087.59|30087.59|0
1608117580000|2020-12-16 11:19:40|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|0
1608117590000|2020-12-16 11:19:50|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|0
1608117610000|2020-12-16 11:20:10|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|0
1608117620000|2020-12-16 11:20:20|30085.06|30085.06|30094.7|30094.7|30096.48|30096.48|30085.06|30085.06|0
1608117630000|2020-12-16 11:20:30|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|0
1608117640000|2020-12-16 11:20:40|30100.78|30100.78|30087.86|30087.86|30104.34|30104.34|30087.86|30087.86|0
1608117670000|2020-12-16 11:21:10|30091.42|30091.42|30091.42|30091.42|30091.42|30091.42|30091.42|30091.42|0
1608117740000|2020-12-16 11:22:20|30093.2|30093.2|30093.2|30093.2|30093.2|30093.2|30093.2|30093.2|0
1608117820000|2020-12-16 11:23:40|30094.97|30094.97|30094.97|30094.97|30094.97|30094.97|30094.97|30094.97|0
1608117890000|2020-12-16 11:24:50|30096.75|30096.75|30096.75|30096.75|30096.75|30096.75|30096.75|30096.75|0
1608117900000|2020-12-16 11:25:00|30101.06|30101.06|30101.06|30101.06|30101.06|30101.06|30101.06|30101.06|0
1608117910000|2020-12-16 11:25:10|30105.36|30105.36|30109.67|30109.67|30109.67|30109.67|30105.36|30105.36|0
1608117950000|2020-12-16 11:25:50|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|0
1608117970000|2020-12-16 11:26:10|30109.67|30109.67|30109.67|30109.67|30109.67|30109.67|30109.67|30109.67|0
1608117990000|2020-12-16 11:26:30|30113.98|30113.98|30113.98|30113.98|30113.98|30113.98|30113.98|30113.98|0
1608118020000|2020-12-16 11:27:00|30109.67|30109.67|30113.98|30113.98|30113.98|30113.98|30107.89|30107.89|0
1608118110000|2020-12-16 11:28:30|30109.67|30109.67|30109.67|30109.67|30109.67|30109.67|30109.67|30109.67|0
1608118150000|2020-12-16 11:29:10|30105.36|30105.36|30101.81|30101.81|30105.36|30105.36|30101.81|30101.81|0
1608118200000|2020-12-16 11:30:00|30100.03|30100.03|30100.03|30100.03|30100.03|30100.03|30100.03|30100.03|0
1608118210000|2020-12-16 11:30:10|30095.73|30095.73|30091.42|30091.42|30095.73|30095.73|30091.42|30091.42|0
1608118240000|2020-12-16 11:30:40|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|0
1608118250000|2020-12-16 11:30:50|30083.56|30083.56|30074.94|30074.94|30083.56|30083.56|30074.94|30074.94|0
1608118300000|2020-12-16 11:31:40|30070.64|30070.64|30070.64|30070.64|30070.64|30070.64|30070.64|30070.64|0
1608118310000|2020-12-16 11:31:50|30062.03|30062.03|30062.03|30062.03|30062.03|30062.03|30062.03|30062.03|0
1608118360000|2020-12-16 11:32:40|30072.42|30072.42|30072.42|30072.42|30072.42|30072.42|30072.42|30072.42|0
1608118470000|2020-12-16 11:34:30|30076.72|30076.72|30081.03|30081.03|30081.03|30081.03|30076.72|30076.72|0
1608118540000|2020-12-16 11:35:40|30076.72|30076.72|30076.72|30076.72|30076.72|30076.72|30076.72|30076.72|0
1608118570000|2020-12-16 11:36:10|30081.03|30081.03|30081.03|30081.03|30081.03|30081.03|30081.03|30081.03|0
1608118590000|2020-12-16 11:36:30|30085.33|30085.33|30087.86|30087.86|30087.86|30087.86|30083.56|30083.56|0
1608118630000|2020-12-16 11:37:10|30089.64|30089.64|30089.64|30089.64|30089.64|30089.64|30089.64|30089.64|0
1608118640000|2020-12-16 11:37:20|30087.86|30087.86|30087.86|30087.86|30087.86|30087.86|30087.86|30087.86|0
1608118700000|2020-12-16 11:38:20|30086.09|30086.09|30077.47|30077.47|30086.09|30086.09|30077.47|30077.47|0
1608118760000|2020-12-16 11:39:20|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|0
1608118800000|2020-12-16 11:40:00|30077.47|30077.47|30077.47|30077.47|30077.47|30077.47|30077.47|30077.47|0
1608118820000|2020-12-16 11:40:20|30073.17|30073.17|30073.17|30073.17|30073.17|30073.17|30073.17|30073.17|0
1608118870000|2020-12-16 11:41:10|30071.39|30071.39|30067.08|30067.08|30071.39|30071.39|30067.08|30067.08|0
1608118880000|2020-12-16 11:41:20|30063.53|30063.53|30063.53|30063.53|30063.53|30063.53|30063.53|30063.53|0
1608118890000|2020-12-16 11:41:30|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|0
1608118900000|2020-12-16 11:41:40|30046.3|30046.3|30046.3|30046.3|30046.3|30046.3|30042|30042|0
1608118910000|2020-12-16 11:41:50|30035.91|30035.91|30035.91|30035.91|30035.91|30035.91|30035.91|30035.91|0
1608118920000|2020-12-16 11:42:00|30044.53|30044.53|30040.22|30040.22|30044.53|30044.53|30040.22|30040.22|0
1608118930000|2020-12-16 11:42:10|30043.77|30043.77|30043.77|30043.77|30052.39|30052.39|30043.77|30043.77|0
1608118940000|2020-12-16 11:42:20|30039.47|30039.47|30035.16|30035.16|30039.47|30039.47|30035.16|30035.16|0
1608118950000|2020-12-16 11:42:30|30039.47|30039.47|30039.47|30039.47|30039.47|30039.47|30039.47|30039.47|0
1608118960000|2020-12-16 11:42:40|30035.16|30035.16|30030.86|30030.86|30035.16|30035.16|30030.86|30030.86|0
1608118970000|2020-12-16 11:42:50|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30022.24|30022.24|0
1608118980000|2020-12-16 11:43:00|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|0
1608118990000|2020-12-16 11:43:10|30033.38|30033.38|30033.38|30033.38|30033.38|30033.38|30033.38|30033.38|0
1608119010000|2020-12-16 11:43:30|30039.47|30039.47|30039.47|30039.47|30039.47|30039.47|30039.47|30039.47|0
1608119020000|2020-12-16 11:43:40|30041.25|30041.25|30041.25|30041.25|30041.25|30041.25|30041.25|30041.25|0
1608119030000|2020-12-16 11:43:50|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|0
1608119060000|2020-12-16 11:44:20|30041.25|30041.25|30045.55|30045.55|30045.55|30045.55|30041.25|30041.25|0
1608119110000|2020-12-16 11:45:10|30041.25|30041.25|30041.25|30041.25|30041.25|30041.25|30041.25|30041.25|0
1608119120000|2020-12-16 11:45:20|30045.55|30045.55|30045.55|30045.55|30045.55|30045.55|30045.55|30045.55|0
1608119170000|2020-12-16 11:46:10|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|0
1608119190000|2020-12-16 11:46:30|30054.16|30054.16|30054.16|30054.16|30054.16|30054.16|30054.16|30054.16|0
1608119200000|2020-12-16 11:46:40|30049.86|30049.86|30049.86|30049.86|30049.86|30049.86|30045.55|30045.55|0
1608119230000|2020-12-16 11:47:10|30028.33|30028.33|30026.55|30026.55|30028.33|30028.33|30022.24|30022.24|0
1608119240000|2020-12-16 11:47:20|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|0
1608119250000|2020-12-16 11:47:30|30026.55|30026.55|30022.24|30022.24|30026.55|30026.55|30022.24|30022.24|0
1608119320000|2020-12-16 11:48:40|30017.94|30017.94|30013.63|30013.63|30017.94|30017.94|30013.63|30013.63|0
1608119340000|2020-12-16 11:49:00|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|0
1608119350000|2020-12-16 11:49:10|30022.24|30022.24|30022.24|30022.24|30022.24|30022.24|30022.24|30022.24|0
1608119360000|2020-12-16 11:49:20|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|0
1608119370000|2020-12-16 11:49:30|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|0
1608119380000|2020-12-16 11:49:40|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|0
1608119400000|2020-12-16 11:50:00|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|30017.94|0
1608119460000|2020-12-16 11:51:00|30021.49|30021.49|30025.8|30025.8|30025.8|30025.8|30021.49|30021.49|0
1608119490000|2020-12-16 11:51:30|30030.1|30030.1|30030.1|30030.1|30030.1|30030.1|30030.1|30030.1|0
1608119530000|2020-12-16 11:52:10|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|0
1608119550000|2020-12-16 11:52:30|30024.02|30024.02|30019.71|30019.71|30024.02|30024.02|30019.71|30019.71|0
1608119560000|2020-12-16 11:52:40|30024.02|30024.02|30024.02|30024.02|30024.02|30024.02|30024.02|30024.02|0
1608119570000|2020-12-16 11:52:50|30028.33|30028.33|30034.41|30034.41|30034.41|30034.41|30028.33|30028.33|0
1608119600000|2020-12-16 11:53:20|30036.19|30036.19|30046.58|30046.58|30046.58|30046.58|30036.19|30036.19|0
1608119620000|2020-12-16 11:53:40|30055.19|30055.19|30055.19|30055.19|30055.19|30055.19|30055.19|30055.19|0
1608119660000|2020-12-16 11:54:20|30046.58|30046.58|30046.58|30046.58|30046.58|30046.58|30046.58|30046.58|0
1608119670000|2020-12-16 11:54:30|30044.8|30044.8|30044.8|30044.8|30044.8|30044.8|30044.8|30044.8|0
1608119680000|2020-12-16 11:54:40|30043.02|30043.02|30032.63|30032.63|30043.02|30043.02|30032.63|30032.63|0
1608119710000|2020-12-16 11:55:10|30030.86|30030.86|30030.86|30030.86|30030.86|30030.86|30030.86|30030.86|0
1608119730000|2020-12-16 11:55:30|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|0
1608119740000|2020-12-16 11:55:40|30024.77|30024.77|30028.33|30028.33|30028.33|30028.33|30024.77|30024.77|0
1608119760000|2020-12-16 11:56:00|30024.02|30024.02|30019.71|30019.71|30024.02|30024.02|30019.71|30019.71|0
1608119770000|2020-12-16 11:56:10|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|0
1608119800000|2020-12-16 11:56:40|30013.63|30013.63|30019.71|30019.71|30019.71|30019.71|30013.63|30013.63|0
1608119830000|2020-12-16 11:57:10|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|0
1608119840000|2020-12-16 11:57:20|30032.63|30032.63|30032.63|30032.63|30032.63|30032.63|30032.63|30032.63|0
1608119860000|2020-12-16 11:57:40|30028.33|30028.33|30022.24|30022.24|30028.33|30028.33|30022.24|30022.24|0
1608119890000|2020-12-16 11:58:10|30020.47|30020.47|30017.94|30017.94|30022.24|30022.24|30017.94|30017.94|0
1608119950000|2020-12-16 11:59:10|30019.71|30019.71|30025.05|30025.05|30025.05|30025.05|30017.94|30017.94|0
1608119960000|2020-12-16 11:59:20|30026.82|30026.82|30041.52|30041.52|30044.05|30044.05|30026.82|30026.82|0
1608120000000|2020-12-16 12:00:00|30037.21|30037.21|30032.91|30032.91|30037.21|30037.21|30032.91|30032.91|0
1608120010000|2020-12-16 12:00:10|30028.6|30028.6|30025.05|30025.05|30028.6|30028.6|30025.05|30025.05|0
1608120020000|2020-12-16 12:00:20|30020.74|30020.74|30012.88|30012.88|30020.74|30020.74|30012.88|30012.88|0
1608120050000|2020-12-16 12:00:50|30008.57|30008.57|30008.57|30008.57|30008.57|30008.57|30008.57|30008.57|0
1608120060000|2020-12-16 12:01:00|30004.27|30004.27|30004.27|30004.27|30004.27|30004.27|30004.27|30004.27|0
1608120070000|2020-12-16 12:01:10|30000.71|30000.71|29992.1|29992.1|30000.71|30000.71|29992.1|29992.1|0
1608120080000|2020-12-16 12:01:20|29996.4|29996.4|29996.4|29996.4|29996.4|29996.4|29996.4|29996.4|0
1608120100000|2020-12-16 12:01:40|29994.63|29994.63|29994.63|29994.63|29994.63|29994.63|29994.63|29994.63|0
1608120120000|2020-12-16 12:02:00|29992.85|29992.85|29988.54|29988.54|29992.85|29992.85|29988.54|29988.54|0
1608120130000|2020-12-16 12:02:10|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|0
1608120170000|2020-12-16 12:02:50|29981.71|29981.71|29977.4|29977.4|29981.71|29981.71|29977.4|29977.4|0
1608120190000|2020-12-16 12:03:10|29973.85|29973.85|29972.07|29972.07|29973.85|29973.85|29972.07|29972.07|0
1608120210000|2020-12-16 12:03:30|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|29967.76|0
1608120220000|2020-12-16 12:03:40|29972.07|29972.07|29972.07|29972.07|29972.07|29972.07|29972.07|29972.07|0
1608120240000|2020-12-16 12:04:00|29973.85|29973.85|29973.85|29973.85|29973.85|29973.85|29973.85|29973.85|0
1608120280000|2020-12-16 12:04:40|29982.46|29982.46|29989.57|29989.57|29989.57|29989.57|29982.46|29982.46|0
1608120300000|2020-12-16 12:05:00|29986.01|29986.01|29981.71|29981.71|29986.01|29986.01|29981.71|29981.71|0
1608120320000|2020-12-16 12:05:20|29986.01|29986.01|29986.01|29986.01|29986.01|29986.01|29986.01|29986.01|0
1608120340000|2020-12-16 12:05:40|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|0
1608120360000|2020-12-16 12:06:00|29994.63|29994.63|29992.85|29992.85|29994.63|29994.63|29992.85|29992.85|0
1608120380000|2020-12-16 12:06:20|29994.63|29994.63|29998.18|29998.18|29998.18|29998.18|29994.63|29994.63|0
1608120390000|2020-12-16 12:06:30|30002.49|30002.49|30002.49|30002.49|30002.49|30002.49|30002.49|30002.49|0
1608120400000|2020-12-16 12:06:40|29998.18|29998.18|29998.18|29998.18|29998.18|29998.18|29998.18|29998.18|0
1608120420000|2020-12-16 12:07:00|30006.79|30006.79|30006.79|30006.79|30006.79|30006.79|30006.79|30006.79|0
1608120450000|2020-12-16 12:07:30|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|0
1608120460000|2020-12-16 12:07:40|30006.79|30006.79|29998.93|29998.93|30006.79|30006.79|29998.93|29998.93|0
1608120480000|2020-12-16 12:08:00|30003.24|30003.24|30018.21|30018.21|30018.21|30018.21|30003.24|30003.24|0
1608120490000|2020-12-16 12:08:10|30022.52|30022.52|30022.52|30022.52|30022.52|30022.52|30022.52|30022.52|0
1608120530000|2020-12-16 12:08:50|30018.96|30018.96|30020.74|30020.74|30020.74|30020.74|30017.19|30017.19|0
1608120540000|2020-12-16 12:09:00|30016.43|30016.43|30012.13|30012.13|30016.43|30016.43|30012.13|30012.13|0
1608120570000|2020-12-16 12:09:30|30020.74|30020.74|30016.43|30016.43|30020.74|30020.74|30012.88|30012.88|0
1608120580000|2020-12-16 12:09:40|30020.74|30020.74|30022.52|30022.52|30022.52|30022.52|30020.74|30020.74|0
1608120600000|2020-12-16 12:10:00|30031.13|30031.13|30031.13|30031.13|30031.13|30031.13|30031.13|30031.13|0
1608120610000|2020-12-16 12:10:10|30029.35|30029.35|30038.99|30038.99|30038.99|30038.99|30029.35|30029.35|0
1608120640000|2020-12-16 12:10:40|30047.6|30047.6|30043.3|30043.3|30047.6|30047.6|30043.3|30043.3|0
1608120690000|2020-12-16 12:11:30|30039.74|30039.74|30039.74|30039.74|30039.74|30039.74|30039.74|30039.74|0
1608120700000|2020-12-16 12:11:40|30044.05|30044.05|30044.05|30044.05|30044.05|30044.05|30044.05|30044.05|0
1608120740000|2020-12-16 12:12:20|30045.83|30045.83|30045.83|30045.83|30045.83|30045.83|30045.83|30045.83|0
1608120750000|2020-12-16 12:12:30|30049.38|30049.38|30055.47|30055.47|30055.47|30055.47|30049.38|30049.38|0
1608120810000|2020-12-16 12:13:30|30053.69|30053.69|30059.02|30059.02|30059.02|30059.02|30053.69|30053.69|0
1608120870000|2020-12-16 12:14:30|30054.71|30054.71|30049.38|30049.38|30054.71|30054.71|30049.38|30049.38|0
1608120880000|2020-12-16 12:14:40|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|0
1608120890000|2020-12-16 12:14:50|30052.94|30052.94|30052.94|30052.94|30052.94|30052.94|30052.94|30052.94|0
1608120900000|2020-12-16 12:15:00|30048.63|30048.63|30048.63|30048.63|30048.63|30048.63|30048.63|30048.63|0
1608120910000|2020-12-16 12:15:10|30052.94|30052.94|30052.94|30052.94|30052.94|30052.94|30052.94|30052.94|0
1608120960000|2020-12-16 12:16:00|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|0
1608120980000|2020-12-16 12:16:20|30055.47|30055.47|30055.47|30055.47|30055.47|30055.47|30055.47|30055.47|0
1608121020000|2020-12-16 12:17:00|30053.69|30053.69|30053.69|30053.69|30053.69|30053.69|30053.69|30053.69|0
1608121040000|2020-12-16 12:17:20|30049.38|30049.38|30049.38|30049.38|30049.38|30049.38|30049.38|30049.38|0
1608121050000|2020-12-16 12:17:30|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|0
1608121100000|2020-12-16 12:18:20|30052.94|30052.94|30054.71|30054.71|30054.71|30054.71|30052.94|30052.94|0
1608121110000|2020-12-16 12:18:30|30059.02|30059.02|30059.02|30059.02|30059.02|30059.02|30059.02|30059.02|0
1608121130000|2020-12-16 12:18:50|30054.71|30054.71|30054.71|30054.71|30054.71|30054.71|30054.71|30054.71|0
1608121140000|2020-12-16 12:19:00|30051.16|30051.16|30051.16|30051.16|30051.16|30051.16|30049.38|30049.38|0
1608121170000|2020-12-16 12:19:30|30047.6|30047.6|30047.6|30047.6|30047.6|30047.6|30047.6|30047.6|0
1608121180000|2020-12-16 12:19:40|30051.91|30051.91|30043.3|30043.3|30051.91|30051.91|30043.3|30043.3|0
1608121190000|2020-12-16 12:19:50|30038.99|30038.99|30034.68|30034.68|30038.99|30038.99|30034.68|30034.68|0
1608121200000|2020-12-16 12:20:00|30036.46|30036.46|30032.16|30032.16|30036.46|30036.46|30032.16|30032.16|0
1608121230000|2020-12-16 12:20:30|30030.38|30030.38|30022.52|30022.52|30030.38|30030.38|30022.52|30022.52|0
1608121240000|2020-12-16 12:20:40|30026.82|30026.82|30030.38|30030.38|30030.38|30030.38|30026.82|30026.82|0
1608121250000|2020-12-16 12:20:50|30033.93|30033.93|30033.93|30033.93|30033.93|30033.93|30033.93|30033.93|0
1608121280000|2020-12-16 12:21:20|30038.24|30038.24|30042.55|30042.55|30042.55|30042.55|30038.24|30038.24|0
1608121290000|2020-12-16 12:21:30|30046.85|30046.85|30046.85|30046.85|30046.85|30046.85|30046.85|30046.85|0
1608121300000|2020-12-16 12:21:40|30045.08|30045.08|30055.47|30055.47|30055.47|30055.47|30045.08|30045.08|0
1608121380000|2020-12-16 12:23:00|30046.85|30046.85|30043.3|30043.3|30046.85|30046.85|30043.3|30043.3|0
1608121410000|2020-12-16 12:23:30|30041.52|30041.52|30041.52|30041.52|30041.52|30041.52|30041.52|30041.52|0
1608121420000|2020-12-16 12:23:40|30045.83|30045.83|30045.83|30045.83|30045.83|30045.83|30045.83|30045.83|0
1608121430000|2020-12-16 12:23:50|30047.6|30047.6|30051.16|30051.16|30051.16|30051.16|30047.6|30047.6|0
1608121500000|2020-12-16 12:25:00|30055.47|30055.47|30050.13|30050.13|30055.47|30055.47|30050.13|30050.13|0
1608121560000|2020-12-16 12:26:00|30041.52|30041.52|30039.74|30039.74|30041.52|30041.52|30039.74|30039.74|0
1608121590000|2020-12-16 12:26:30|30041.52|30041.52|30051.16|30051.16|30051.16|30051.16|30041.52|30041.52|0
1608121600000|2020-12-16 12:26:40|30052.94|30052.94|30061.55|30061.55|30061.55|30061.55|30052.94|30052.94|0
1608121670000|2020-12-16 12:27:50|30068.38|30068.38|30071.94|30071.94|30071.94|30071.94|30068.38|30068.38|0
1608121690000|2020-12-16 12:28:10|30070.16|30070.16|30073.72|30073.72|30073.72|30073.72|30070.16|30070.16|0
1608121700000|2020-12-16 12:28:20|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|0
1608121710000|2020-12-16 12:28:30|30071.94|30071.94|30070.16|30070.16|30071.94|30071.94|30070.16|30070.16|0
1608121720000|2020-12-16 12:28:40|30065.86|30065.86|30065.86|30065.86|30065.86|30065.86|30065.86|30065.86|0
1608121740000|2020-12-16 12:29:00|30064.08|30064.08|30064.08|30064.08|30064.08|30064.08|30064.08|30064.08|0
1608121760000|2020-12-16 12:29:20|30059.77|30059.77|30059.77|30059.77|30059.77|30059.77|30059.77|30059.77|0
1608121770000|2020-12-16 12:29:30|30057.99|30057.99|30053.69|30053.69|30057.99|30057.99|30053.69|30053.69|0
1608121790000|2020-12-16 12:29:50|30051.91|30051.91|30048.36|30048.36|30051.91|30051.91|30048.36|30048.36|0
1608121820000|2020-12-16 12:30:20|30046.58|30046.58|30044.8|30044.8|30046.58|30046.58|30044.8|30044.8|0
1608121840000|2020-12-16 12:30:40|30018.96|30018.96|30018.96|30018.96|30018.96|30018.96|30018.96|30018.96|0
1608121860000|2020-12-16 12:31:00|30023.27|30023.27|30023.27|30023.27|30023.27|30023.27|30023.27|30023.27|0
1608121900000|2020-12-16 12:31:40|30027.58|30027.58|30027.58|30027.58|30027.58|30027.58|30027.58|30027.58|0
1608121910000|2020-12-16 12:31:50|30031.88|30031.88|30031.88|30031.88|30031.88|30031.88|30031.88|30031.88|0
1608121920000|2020-12-16 12:32:00|30033.66|30033.66|30033.66|30033.66|30033.66|30033.66|30033.66|30033.66|0
1608121930000|2020-12-16 12:32:10|30031.88|30031.88|30031.88|30031.88|30031.88|30031.88|30031.88|30031.88|0
1608121940000|2020-12-16 12:32:20|30027.58|30027.58|30027.58|30027.58|30027.58|30027.58|30027.58|30027.58|0
1608121950000|2020-12-16 12:32:30|30023.27|30023.27|30023.27|30023.27|30023.27|30023.27|30023.27|30023.27|0
1608121990000|2020-12-16 12:33:10|30021.49|30021.49|30021.49|30021.49|30021.49|30021.49|30021.49|30021.49|0
1608122010000|2020-12-16 12:33:30|30019.71|30019.71|30019.71|30019.71|30019.71|30019.71|30019.71|30019.71|0
1608122040000|2020-12-16 12:34:00|30017.94|30017.94|30022.24|30022.24|30022.24|30022.24|30017.94|30017.94|0
1608122050000|2020-12-16 12:34:10|30024.02|30024.02|30024.02|30024.02|30024.02|30024.02|30024.02|30024.02|0
1608122060000|2020-12-16 12:34:20|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|0
1608122090000|2020-12-16 12:34:50|30032.63|30032.63|30032.63|30032.63|30032.63|30032.63|30032.63|30032.63|0
1608122120000|2020-12-16 12:35:20|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|0
1608122130000|2020-12-16 12:35:30|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|30024.77|0
1608122150000|2020-12-16 12:35:50|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|0
1608122180000|2020-12-16 12:36:20|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|0
1608122190000|2020-12-16 12:36:30|30016.91|30016.91|30016.91|30016.91|30016.91|30016.91|30016.91|30016.91|0
1608122210000|2020-12-16 12:36:50|30018.69|30018.69|30024.77|30024.77|30024.77|30024.77|30018.69|30018.69|0
1608122220000|2020-12-16 12:37:00|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|0
1608122280000|2020-12-16 12:38:00|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|0
1608122300000|2020-12-16 12:38:20|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|30022.99|0
1608122340000|2020-12-16 12:39:00|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|0
1608122350000|2020-12-16 12:39:10|30016.91|30016.91|30010.83|30010.83|30016.91|30016.91|30010.83|30010.83|0
1608122360000|2020-12-16 12:39:20|30006.52|30006.52|30006.52|30006.52|30006.52|30006.52|30006.52|30006.52|0
1608122390000|2020-12-16 12:39:50|30002.21|30002.21|29995.1|29995.1|30002.21|30002.21|29995.1|29995.1|0
1608122400000|2020-12-16 12:40:00|29986.49|29986.49|29977.88|29977.88|29986.49|29986.49|29977.88|29977.88|0
1608122420000|2020-12-16 12:40:20|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|0
1608122430000|2020-12-16 12:40:30|29980.41|29980.41|29978.63|29978.63|29980.41|29980.41|29978.63|29978.63|0
1608122440000|2020-12-16 12:40:40|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|0
1608122460000|2020-12-16 12:41:00|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1608122470000|2020-12-16 12:41:10|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|0
1608122480000|2020-12-16 12:41:20|29981.16|29981.16|29982.94|29982.94|29982.94|29982.94|29981.16|29981.16|0
1608122510000|2020-12-16 12:41:50|29987.24|29987.24|29991.55|29991.55|29991.55|29991.55|29987.24|29987.24|0
1608122570000|2020-12-16 12:42:50|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|0
1608122580000|2020-12-16 12:43:00|30000.16|30000.16|30000.16|30000.16|30000.16|30000.16|30000.16|30000.16|0
1608122640000|2020-12-16 12:44:00|30003.72|30003.72|30005.49|30005.49|30005.49|30005.49|30003.72|30003.72|0
1608122650000|2020-12-16 12:44:10|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|0
1608122690000|2020-12-16 12:44:50|29999.41|29999.41|29999.41|29999.41|29999.41|29999.41|29999.41|29999.41|0
1608122700000|2020-12-16 12:45:00|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|0
1608122720000|2020-12-16 12:45:20|29993.33|29993.33|29995.86|29995.86|29995.86|29995.86|29991.55|29991.55|0
1608122750000|2020-12-16 12:45:50|29994.08|29994.08|29998.38|29998.38|29998.38|29998.38|29994.08|29994.08|0
1608122780000|2020-12-16 12:46:20|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|0
1608122790000|2020-12-16 12:46:30|29989.77|29989.77|29989.77|29989.77|29989.77|29989.77|29989.77|29989.77|0
1608122820000|2020-12-16 12:47:00|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1608122830000|2020-12-16 12:47:10|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|0
1608122840000|2020-12-16 12:47:20|29975.08|29975.08|29971.52|29971.52|29975.08|29975.08|29971.52|29971.52|0
1608122870000|2020-12-16 12:47:50|29975.83|29975.83|29980.13|29980.13|29980.13|29980.13|29975.83|29975.83|0
1608122880000|2020-12-16 12:48:00|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|0
1608122960000|2020-12-16 12:49:20|29975.83|29975.83|29971.52|29971.52|29980.13|29980.13|29971.52|29971.52|0
1608122970000|2020-12-16 12:49:30|29969.74|29969.74|29961.13|29961.13|29969.74|29969.74|29961.13|29961.13|0
1608123020000|2020-12-16 12:50:20|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|0
1608123030000|2020-12-16 12:50:30|29961.13|29961.13|29962.91|29962.91|29962.91|29962.91|29961.13|29961.13|0
1608123040000|2020-12-16 12:50:40|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|29971.52|0
1608123060000|2020-12-16 12:51:00|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|0
1608123070000|2020-12-16 12:51:10|29968.99|29968.99|29973.3|29973.3|29973.3|29973.3|29968.99|29968.99|0
1608123190000|2020-12-16 12:53:10|29975.08|29975.08|29976.85|29976.85|29976.85|29976.85|29975.08|29975.08|0
1608123230000|2020-12-16 12:53:50|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1608123250000|2020-12-16 12:54:10|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|0
1608123340000|2020-12-16 12:55:40|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|0
1608123380000|2020-12-16 12:56:20|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1608123400000|2020-12-16 12:56:40|29981.91|29981.91|29977.6|29977.6|29981.91|29981.91|29977.6|29977.6|0
1608123430000|2020-12-16 12:57:10|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|0
1608123440000|2020-12-16 12:57:20|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|0
1608123470000|2020-12-16 12:57:50|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|29980.13|0
1608123510000|2020-12-16 12:58:30|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|0
1608123540000|2020-12-16 12:59:00|29965.44|29965.44|29961.13|29961.13|29965.44|29965.44|29961.13|29961.13|0
1608123630000|2020-12-16 13:00:30|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|0
1608123650000|2020-12-16 13:00:50|29958.6|29958.6|29958.6|29958.6|29958.6|29958.6|29958.6|29958.6|0
1608123670000|2020-12-16 13:01:10|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|0
1608123690000|2020-12-16 13:01:30|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|0
1608123700000|2020-12-16 13:01:40|29968.99|29968.99|29968.99|29968.99|29968.99|29968.99|29968.99|29968.99|0
1608123720000|2020-12-16 13:02:00|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|0
1608123780000|2020-12-16 13:03:00|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|29979.38|0
1608123800000|2020-12-16 13:03:20|29983.69|29983.69|29979.38|29979.38|29983.69|29983.69|29979.38|29979.38|0
1608123820000|2020-12-16 13:03:40|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1608123890000|2020-12-16 13:04:50|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|0
1608123900000|2020-12-16 13:05:00|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|0
1608123920000|2020-12-16 13:05:20|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1608123940000|2020-12-16 13:05:40|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|0
1608124030000|2020-12-16 13:07:10|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|0
1608124090000|2020-12-16 13:08:10|29953.54|29953.54|29947.46|29947.46|29953.54|29953.54|29947.46|29947.46|0
1608124110000|2020-12-16 13:08:30|29956.07|29956.07|29959.63|29959.63|29959.63|29959.63|29956.07|29956.07|0
1608124120000|2020-12-16 13:08:40|29963.93|29963.93|29968.24|29968.24|29968.24|29968.24|29963.93|29963.93|0
1608124130000|2020-12-16 13:08:50|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1608124170000|2020-12-16 13:09:30|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|0
1608124200000|2020-12-16 13:10:00|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|0
1608124230000|2020-12-16 13:10:30|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1608124240000|2020-12-16 13:10:40|29968.24|29968.24|29966.46|29966.46|29968.24|29968.24|29966.46|29966.46|0
1608124290000|2020-12-16 13:11:30|29970.77|29970.77|29970.77|29970.77|29972.55|29972.55|29970.77|29970.77|0
1608124320000|2020-12-16 13:12:00|29975.08|29975.08|29979.38|29979.38|29979.38|29979.38|29975.08|29975.08|0
1608124340000|2020-12-16 13:12:20|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|0
1608124350000|2020-12-16 13:12:30|29968.99|29968.99|29968.99|29968.99|29968.99|29968.99|29968.99|29968.99|0
1608124360000|2020-12-16 13:12:40|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|0
1608124370000|2020-12-16 13:12:50|29960.38|29960.38|29960.38|29960.38|29960.38|29960.38|29960.38|29960.38|0
1608124470000|2020-12-16 13:14:30|29962.16|29962.16|29966.46|29966.46|29966.46|29966.46|29962.16|29962.16|0
1608124480000|2020-12-16 13:14:40|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|0
1608124510000|2020-12-16 13:15:10|29957.85|29957.85|29957.85|29957.85|29957.85|29957.85|29957.85|29957.85|0
1608124540000|2020-12-16 13:15:40|29962.16|29962.16|29963.93|29963.93|29963.93|29963.93|29962.16|29962.16|0
1608124550000|2020-12-16 13:15:50|29959.63|29959.63|29957.85|29957.85|29959.63|29959.63|29957.85|29957.85|0
1608124560000|2020-12-16 13:16:00|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|0
1608124680000|2020-12-16 13:18:00|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|0
1608124690000|2020-12-16 13:18:10|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|0
1608124700000|2020-12-16 13:18:20|29953.54|29953.54|29949.24|29949.24|29953.54|29953.54|29949.24|29949.24|0
1608124730000|2020-12-16 13:18:50|29953.54|29953.54|29953.54|29953.54|29953.54|29953.54|29953.54|29953.54|0
1608124760000|2020-12-16 13:19:20|29949.24|29949.24|29943.15|29943.15|29949.24|29949.24|29943.15|29943.15|0
1608124780000|2020-12-16 13:19:40|29947.46|29947.46|29949.24|29949.24|29949.24|29949.24|29947.46|29947.46|0
1608124830000|2020-12-16 13:20:30|29953.54|29953.54|29953.54|29953.54|29953.54|29953.54|29949.24|29949.24|0
1608124840000|2020-12-16 13:20:40|29955.32|29955.32|29951.01|29951.01|29955.32|29955.32|29951.01|29951.01|0
1608124850000|2020-12-16 13:20:50|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|0
1608124880000|2020-12-16 13:21:20|29963.93|29963.93|29959.63|29959.63|29968.24|29968.24|29959.63|29959.63|0
1608124890000|2020-12-16 13:21:30|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|0
1608124940000|2020-12-16 13:22:20|29958.88|29958.88|29963.18|29963.18|29963.18|29963.18|29958.88|29958.88|0
1608124950000|2020-12-16 13:22:30|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1608124970000|2020-12-16 13:22:50|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|0
1608125000000|2020-12-16 13:23:20|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1608125020000|2020-12-16 13:23:40|29969.27|29969.27|29969.27|29969.27|29969.27|29969.27|29969.27|29969.27|0
1608125030000|2020-12-16 13:23:50|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1608125040000|2020-12-16 13:24:00|29975.35|29975.35|29966.74|29966.74|29975.35|29975.35|29966.74|29966.74|0
1608125050000|2020-12-16 13:24:10|29964.96|29964.96|29969.27|29969.27|29969.27|29969.27|29964.96|29964.96|0
1608125110000|2020-12-16 13:25:10|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|0
1608125130000|2020-12-16 13:25:30|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|0
1608125170000|2020-12-16 13:26:10|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|0
1608125190000|2020-12-16 13:26:30|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|0
1608125230000|2020-12-16 13:27:10|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|0
1608125300000|2020-12-16 13:28:20|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|0
1608125310000|2020-12-16 13:28:30|29944.18|29944.18|29939.87|29939.87|29944.18|29944.18|29939.87|29939.87|0
1608125320000|2020-12-16 13:28:40|29944.18|29944.18|29944.18|29944.18|29944.18|29944.18|29944.18|29944.18|0
1608125330000|2020-12-16 13:28:50|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|0
1608125400000|2020-12-16 13:30:00|29961.4|29961.4|29946.71|29946.71|29971.8|29971.8|29946.71|29946.71|0
1608125440000|2020-12-16 13:30:40|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|0
1608125450000|2020-12-16 13:30:50|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|0
1608125460000|2020-12-16 13:31:00|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|0
1608125470000|2020-12-16 13:31:10|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|0
1608125480000|2020-12-16 13:31:20|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|0
1608125500000|2020-12-16 13:31:40|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|0
1608125510000|2020-12-16 13:31:50|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1608125520000|2020-12-16 13:32:00|29963.18|29963.18|29955.32|29955.32|29963.18|29963.18|29955.32|29955.32|0
1608125530000|2020-12-16 13:32:10|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|0
1608125540000|2020-12-16 13:32:20|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|29959.63|0
1608125660000|2020-12-16 13:34:20|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|0
1608125700000|2020-12-16 13:35:00|29951.01|29951.01|29942.4|29942.4|29951.01|29951.01|29942.4|29942.4|0
1608125710000|2020-12-16 13:35:10|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|0
1608125730000|2020-12-16 13:35:30|29944.93|29944.93|29946.71|29946.71|29946.71|29946.71|29944.93|29944.93|0
1608125740000|2020-12-16 13:35:40|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|0
1608125760000|2020-12-16 13:36:00|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|0
1608125770000|2020-12-16 13:36:10|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|29957.1|0
1608125790000|2020-12-16 13:36:30|29952.79|29952.79|29957.1|29957.1|29957.1|29957.1|29952.79|29952.79|0
1608125810000|2020-12-16 13:36:50|29961.4|29961.4|29963.18|29963.18|29963.18|29963.18|29961.4|29961.4|0
1608125820000|2020-12-16 13:37:00|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1608125830000|2020-12-16 13:37:10|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|0
1608125840000|2020-12-16 13:37:20|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|0
1608125850000|2020-12-16 13:37:30|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|0
1608125870000|2020-12-16 13:37:50|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|0
1608125890000|2020-12-16 13:38:10|29951.01|29951.01|29953.54|29953.54|29955.32|29955.32|29951.01|29951.01|0
1608125940000|2020-12-16 13:39:00|29957.85|29957.85|29959.63|29959.63|29959.63|29959.63|29957.85|29957.85|0
1608125970000|2020-12-16 13:39:30|29961.4|29961.4|29965.71|29965.71|29965.71|29965.71|29961.4|29961.4|0
1608126010000|2020-12-16 13:40:10|29961.4|29961.4|29957.1|29957.1|29961.4|29961.4|29957.1|29957.1|0
1608126060000|2020-12-16 13:41:00|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|29948.49|0
1608126110000|2020-12-16 13:41:50|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|0
1608126120000|2020-12-16 13:42:00|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|29955.32|0
1608126190000|2020-12-16 13:43:10|29951.01|29951.01|29946.71|29946.71|29951.01|29951.01|29946.71|29946.71|0
1608126210000|2020-12-16 13:43:30|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|0
1608126220000|2020-12-16 13:43:40|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|29946.71|0
1608126230000|2020-12-16 13:43:50|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|29951.01|0
1608126240000|2020-12-16 13:44:00|29952.79|29952.79|29948.49|29948.49|29952.79|29952.79|29948.49|29948.49|0
1608126250000|2020-12-16 13:44:10|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|29952.79|0
1608126300000|2020-12-16 13:45:00|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|29961.4|0
1608126360000|2020-12-16 13:46:00|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|29963.18|0
1608126390000|2020-12-16 13:46:30|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|29958.88|0
1608126400000|2020-12-16 13:46:40|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|0
1608126450000|2020-12-16 13:47:30|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|0
1608126460000|2020-12-16 13:47:40|29952.04|29952.04|29952.04|29952.04|29952.04|29952.04|29952.04|29952.04|0
1608126470000|2020-12-16 13:47:50|29947.73|29947.73|29952.04|29952.04|29952.04|29952.04|29947.73|29947.73|0
1608126480000|2020-12-16 13:48:00|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|29947.73|0
1608126500000|2020-12-16 13:48:20|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|0
1608126570000|2020-12-16 13:49:30|29954.57|29954.57|29958.88|29958.88|29958.88|29958.88|29954.57|29954.57|0
1608126600000|2020-12-16 13:50:00|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|29960.65|0
1608126610000|2020-12-16 13:50:10|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|0
1608126620000|2020-12-16 13:50:20|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|29956.35|0
1608126650000|2020-12-16 13:50:50|29964.96|29964.96|29969.27|29969.27|29969.27|29969.27|29964.96|29964.96|0
1608126680000|2020-12-16 13:51:20|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|0
1608126740000|2020-12-16 13:52:20|29984.71|29984.71|29984.71|29984.71|29984.71|29984.71|29984.71|29984.71|0
1608126770000|2020-12-16 13:52:50|29982.94|29982.94|29982.94|29982.94|29982.94|29982.94|29982.94|29982.94|0
1608126830000|2020-12-16 13:53:50|29974.32|29974.32|29974.32|29974.32|29974.32|29974.32|29974.32|29974.32|0
1608126890000|2020-12-16 13:54:50|29970.02|29970.02|29974.32|29974.32|29974.32|29974.32|29970.02|29970.02|0
1608126900000|2020-12-16 13:55:00|29976.1|29976.1|29986.49|29986.49|29986.49|29986.49|29976.1|29976.1|0
1608126910000|2020-12-16 13:55:10|29990.8|29990.8|29982.19|29982.19|29990.8|29990.8|29982.19|29982.19|0
1608126970000|2020-12-16 13:56:10|29986.49|29986.49|29986.49|29986.49|29986.49|29986.49|29986.49|29986.49|0
1608127030000|2020-12-16 13:57:10|29988.27|29988.27|29983.96|29983.96|29988.27|29988.27|29983.96|29983.96|0
1608127090000|2020-12-16 13:58:10|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|0
1608127130000|2020-12-16 13:58:50|29991.55|29991.55|29995.1|29995.1|29995.1|29995.1|29991.55|29991.55|0
1608127160000|2020-12-16 13:59:20|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|0
1608127200000|2020-12-16 14:00:00|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|0
1608127230000|2020-12-16 14:00:30|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1608127250000|2020-12-16 14:00:50|29983.96|29983.96|29983.96|29983.96|29983.96|29983.96|29983.96|29983.96|0
1608127260000|2020-12-16 14:01:00|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|0
1608127280000|2020-12-16 14:01:20|29977.13|29977.13|29977.13|29977.13|29977.13|29977.13|29977.13|29977.13|0
1608127330000|2020-12-16 14:02:10|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|0
1608127340000|2020-12-16 14:02:20|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|0
1608127360000|2020-12-16 14:02:40|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|0
1608127370000|2020-12-16 14:02:50|29974.6|29974.6|29974.6|29974.6|29978.9|29978.9|29974.6|29974.6|0
1608127400000|2020-12-16 14:03:20|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|0
1608127430000|2020-12-16 14:03:50|29977.13|29977.13|29977.13|29977.13|29977.13|29977.13|29977.13|29977.13|0
1608127470000|2020-12-16 14:04:30|29972.82|29972.82|29972.82|29972.82|29972.82|29972.82|29972.82|29972.82|0
1608127490000|2020-12-16 14:04:50|29985.74|29985.74|29985.74|29985.74|29985.74|29985.74|29985.74|29985.74|0
1608127520000|2020-12-16 14:05:20|29981.43|29981.43|29981.43|29981.43|29981.43|29981.43|29981.43|29981.43|0
1608127530000|2020-12-16 14:05:30|29985.74|29985.74|29990.05|29990.05|29990.05|29990.05|29985.74|29985.74|0
1608127540000|2020-12-16 14:05:40|29994.35|29994.35|29994.35|29994.35|29994.35|29994.35|29994.35|29994.35|0
1608127560000|2020-12-16 14:06:00|29997.91|29997.91|29997.91|29997.91|29997.91|29997.91|29997.91|29997.91|0
1608127580000|2020-12-16 14:06:20|29996.13|29996.13|29996.13|29996.13|29996.13|29996.13|29996.13|29996.13|0
1608127590000|2020-12-16 14:06:30|29991.82|29991.82|29991.82|29991.82|29991.82|29991.82|29991.82|29991.82|0
1608127670000|2020-12-16 14:07:50|29987.52|29987.52|29983.21|29983.21|29987.52|29987.52|29983.21|29983.21|0
1608127700000|2020-12-16 14:08:20|29984.99|29984.99|29984.99|29984.99|29984.99|29984.99|29984.99|29984.99|0
1608127750000|2020-12-16 14:09:10|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|0
1608127760000|2020-12-16 14:09:20|29987.52|29987.52|29987.52|29987.52|29987.52|29987.52|29987.52|29987.52|0
1608127780000|2020-12-16 14:09:40|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|29983.21|0
1608127810000|2020-12-16 14:10:10|29987.52|29987.52|29987.52|29987.52|29987.52|29987.52|29987.52|29987.52|0
1608127900000|2020-12-16 14:11:40|29991.82|29991.82|29991.82|29991.82|29991.82|29991.82|29991.82|29991.82|0
1608127920000|2020-12-16 14:12:00|29990.05|29990.05|29977.88|29977.88|29990.05|29990.05|29977.88|29977.88|0
1608127930000|2020-12-16 14:12:10|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|0
1608127950000|2020-12-16 14:12:30|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|0
1608128000000|2020-12-16 14:13:20|29970.02|29970.02|29970.02|29970.02|29970.02|29970.02|29970.02|29970.02|0
1608128070000|2020-12-16 14:14:30|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|0
1608128080000|2020-12-16 14:14:40|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1608128130000|2020-12-16 14:15:30|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|0
1608128140000|2020-12-16 14:15:40|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|29976.1|0
1608128150000|2020-12-16 14:15:50|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1608128180000|2020-12-16 14:16:20|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|0
1608128210000|2020-12-16 14:16:50|29976.1|29976.1|29982.19|29982.19|29982.19|29982.19|29976.1|29976.1|0
1608128220000|2020-12-16 14:17:00|29980.41|29980.41|29980.41|29980.41|29980.41|29980.41|29980.41|29980.41|0
1608128250000|2020-12-16 14:17:30|29984.71|29984.71|29984.71|29984.71|29984.71|29984.71|29984.71|29984.71|0
1608128270000|2020-12-16 14:17:50|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|0
1608128300000|2020-12-16 14:18:20|29987.24|29987.24|29982.94|29982.94|29987.24|29987.24|29982.94|29982.94|0
1608128320000|2020-12-16 14:18:40|29981.16|29981.16|29976.85|29976.85|29981.16|29981.16|29976.85|29976.85|0
1608128330000|2020-12-16 14:18:50|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1608128350000|2020-12-16 14:19:10|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|0
1608128380000|2020-12-16 14:19:40|29976.85|29976.85|29985.47|29985.47|29985.47|29985.47|29976.85|29976.85|0
1608128400000|2020-12-16 14:20:00|29989.77|29989.77|29989.77|29989.77|29989.77|29989.77|29989.77|29989.77|0
1608128420000|2020-12-16 14:20:20|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1608128460000|2020-12-16 14:21:00|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|0
1608128490000|2020-12-16 14:21:30|29985.47|29985.47|29981.16|29981.16|29985.47|29985.47|29981.16|29981.16|0
1608128510000|2020-12-16 14:21:50|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|29976.85|0
1608128550000|2020-12-16 14:22:30|29981.16|29981.16|29976.85|29976.85|29981.16|29981.16|29976.85|29976.85|0
1608128570000|2020-12-16 14:22:50|29978.63|29978.63|29980.41|29980.41|29980.41|29980.41|29978.63|29978.63|0
1608128590000|2020-12-16 14:23:10|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|29971.8|0
1608128640000|2020-12-16 14:24:00|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|0
1608128670000|2020-12-16 14:24:30|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1608128690000|2020-12-16 14:24:50|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|0
1608128750000|2020-12-16 14:25:50|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|0
1608128760000|2020-12-16 14:26:00|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|0
1608128780000|2020-12-16 14:26:20|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1608128840000|2020-12-16 14:27:20|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|29968.24|0
1608128890000|2020-12-16 14:28:10|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|29963.93|0
1608128930000|2020-12-16 14:28:50|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|29962.16|0
1608128990000|2020-12-16 14:29:50|29957.85|29957.85|29975.08|29975.08|29975.08|29975.08|29957.85|29957.85|0
1608129000000|2020-12-16 14:30:00|29979.38|29979.38|29977.6|29977.6|29979.38|29979.38|29977.6|29977.6|0
1608129010000|2020-12-16 14:30:10|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|0
1608129020000|2020-12-16 14:30:20|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|0
1608129030000|2020-12-16 14:30:30|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|0
1608129040000|2020-12-16 14:30:40|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1608129050000|2020-12-16 14:30:50|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|0
1608129060000|2020-12-16 14:31:00|29977.6|29977.6|29973.3|29973.3|29977.6|29977.6|29973.3|29973.3|0
1608129070000|2020-12-16 14:31:10|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|0
1608129090000|2020-12-16 14:31:30|29981.16|29981.16|29987.24|29987.24|29987.24|29987.24|29981.16|29981.16|0
1608129130000|2020-12-16 14:32:10|29989.02|29989.02|29990.8|29990.8|29990.8|29990.8|29989.02|29989.02|0
1608129140000|2020-12-16 14:32:20|29995.1|29995.1|29995.1|29995.1|29995.1|29995.1|29995.1|29995.1|0
1608129150000|2020-12-16 14:32:30|29999.41|29999.41|29999.41|29999.41|29999.41|29999.41|29999.41|29999.41|0
1608129160000|2020-12-16 14:32:40|29995.1|29995.1|29995.1|29995.1|29999.41|29999.41|29990.8|29990.8|0
1608129170000|2020-12-16 14:32:50|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|0
1608129180000|2020-12-16 14:33:00|29995.1|29995.1|29999.41|29999.41|30003.72|30003.72|29995.1|29995.1|0
1608129190000|2020-12-16 14:33:10|29995.1|29995.1|30008.02|30008.02|30008.02|30008.02|29995.1|29995.1|0
1608129210000|2020-12-16 14:33:30|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|0
1608129220000|2020-12-16 14:33:40|30008.02|30008.02|30008.02|30008.02|30008.02|30008.02|30003.72|30003.72|0
1608129250000|2020-12-16 14:34:10|30009.8|30009.8|30001.19|30001.19|30009.8|30009.8|30001.19|30001.19|0
1608129270000|2020-12-16 14:34:30|30005.49|30005.49|30018.41|30018.41|30018.41|30018.41|30005.49|30005.49|0
1608129280000|2020-12-16 14:34:40|30024.5|30024.5|30036.66|30036.66|30036.66|30036.66|30024.5|30024.5|0
1608129290000|2020-12-16 14:34:50|30032.36|30032.36|30028.05|30028.05|30032.36|30032.36|30028.05|30028.05|0
1608129300000|2020-12-16 14:35:00|30032.36|30032.36|30026.27|30026.27|30032.36|30032.36|30026.27|30026.27|0
1608129320000|2020-12-16 14:35:20|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|0
1608129330000|2020-12-16 14:35:30|30030.58|30030.58|30030.58|30030.58|30030.58|30030.58|30030.58|30030.58|0
1608129340000|2020-12-16 14:35:40|30026.27|30026.27|30030.58|30030.58|30030.58|30030.58|30026.27|30026.27|0
1608129350000|2020-12-16 14:35:50|30039.19|30039.19|30039.19|30039.19|30039.19|30039.19|30039.19|30039.19|0
1608129360000|2020-12-16 14:36:00|30043.5|30043.5|30056.42|30056.42|30056.42|30056.42|30043.5|30043.5|0
1608129370000|2020-12-16 14:36:10|30060.73|30060.73|30082.26|30082.26|30082.26|30082.26|30060.73|30060.73|0
1608129380000|2020-12-16 14:36:20|30077.95|30077.95|30077.95|30077.95|30082.26|30082.26|30077.95|30077.95|0
1608129400000|2020-12-16 14:36:40|30082.26|30082.26|30084.79|30084.79|30086.56|30086.56|30082.26|30082.26|0
1608129410000|2020-12-16 14:36:50|30093.4|30093.4|30097.7|30097.7|30097.7|30097.7|30093.4|30093.4|0
1608129430000|2020-12-16 14:37:10|30093.4|30093.4|30097.7|30097.7|30097.7|30097.7|30093.4|30093.4|0
1608129440000|2020-12-16 14:37:20|30102.01|30102.01|30097.7|30097.7|30102.01|30102.01|30097.7|30097.7|0
1608129450000|2020-12-16 14:37:30|30093.4|30093.4|30097.7|30097.7|30097.7|30097.7|30093.4|30093.4|0
1608129460000|2020-12-16 14:37:40|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|30101.26|0
1608129470000|2020-12-16 14:37:50|30096.95|30096.95|30090.87|30090.87|30096.95|30096.95|30090.87|30090.87|0
1608129480000|2020-12-16 14:38:00|30095.18|30095.18|30095.18|30095.18|30095.18|30095.18|30095.18|30095.18|0
1608129490000|2020-12-16 14:38:10|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|0
1608129500000|2020-12-16 14:38:20|30092.65|30092.65|30092.65|30092.65|30096.95|30096.95|30092.65|30092.65|0
1608129510000|2020-12-16 14:38:30|30088.34|30088.34|30092.65|30092.65|30092.65|30092.65|30088.34|30088.34|0
1608129520000|2020-12-16 14:38:40|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|30084.03|0
1608129530000|2020-12-16 14:38:50|30075.42|30075.42|30069.34|30069.34|30075.42|30075.42|30062.5|30062.5|0
1608129540000|2020-12-16 14:39:00|30067.56|30067.56|30063.25|30063.25|30067.56|30067.56|30063.25|30063.25|0
1608129560000|2020-12-16 14:39:20|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1608129570000|2020-12-16 14:39:30|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|0
1608129590000|2020-12-16 14:39:50|30052.11|30052.11|30056.42|30056.42|30056.42|30056.42|30052.11|30052.11|0
1608129610000|2020-12-16 14:40:10|30054.64|30054.64|30054.64|30054.64|30054.64|30054.64|30054.64|30054.64|0
1608129630000|2020-12-16 14:40:30|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1608129640000|2020-12-16 14:40:40|30063.25|30063.25|30063.25|30063.25|30063.25|30063.25|30063.25|30063.25|0
1608129660000|2020-12-16 14:41:00|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1608129670000|2020-12-16 14:41:10|30063.25|30063.25|30054.64|30054.64|30063.25|30063.25|30054.64|30054.64|0
1608129680000|2020-12-16 14:41:20|30052.86|30052.86|30053.62|30053.62|30053.62|30053.62|30049.31|30049.31|0
1608129690000|2020-12-16 14:41:30|30045|30045|30040.7|30040.7|30045|30045|30040.7|30040.7|0
1608129700000|2020-12-16 14:41:40|30038.92|30038.92|30040.7|30040.7|30040.7|30040.7|30038.92|30038.92|0
1608129710000|2020-12-16 14:41:50|30038.92|30038.92|30041.45|30041.45|30041.45|30041.45|30037.14|30037.14|0
1608129720000|2020-12-16 14:42:00|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|0
1608129730000|2020-12-16 14:42:10|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|0
1608129740000|2020-12-16 14:42:20|30026.75|30026.75|30035.36|30035.36|30035.36|30035.36|30026.75|30026.75|0
1608129750000|2020-12-16 14:42:30|30031.06|30031.06|30039.67|30039.67|30039.67|30039.67|30031.06|30031.06|0
1608129770000|2020-12-16 14:42:50|30031.06|30031.06|30028.53|30028.53|30031.06|30031.06|30026.75|30026.75|0
1608129780000|2020-12-16 14:43:00|30024.22|30024.22|30024.22|30024.22|30024.22|30024.22|30024.22|30024.22|0
1608129790000|2020-12-16 14:43:10|30026|30026|30017.39|30017.39|30026|30026|30013.08|30013.08|0
1608129800000|2020-12-16 14:43:20|30021.69|30021.69|30013.08|30013.08|30021.69|30021.69|30013.08|30013.08|0
1608129810000|2020-12-16 14:43:30|30008.77|30008.77|30004.47|30004.47|30008.77|30008.77|30004.47|30004.47|0
1608129820000|2020-12-16 14:43:40|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|0
1608129830000|2020-12-16 14:43:50|30007|30007|30007|30007|30007|30007|30007|30007|0
1608129870000|2020-12-16 14:44:30|29998.38|29998.38|30000.91|30000.91|30000.91|30000.91|29992.3|29992.3|0
1608129900000|2020-12-16 14:45:00|29996.61|29996.61|29996.61|29996.61|29996.61|29996.61|29996.61|29996.61|0
1608129910000|2020-12-16 14:45:10|30000.16|30000.16|30000.16|30000.16|30000.16|30000.16|30000.16|30000.16|0
1608129920000|2020-12-16 14:45:20|29995.86|29995.86|29991.55|29991.55|29995.86|29995.86|29991.55|29991.55|0
1608129950000|2020-12-16 14:45:50|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|0
1608129960000|2020-12-16 14:46:00|30000.16|30000.16|30013.08|30013.08|30013.08|30013.08|30000.16|30000.16|0
1608129980000|2020-12-16 14:46:20|30017.39|30017.39|30017.39|30017.39|30017.39|30017.39|30017.39|30017.39|0
1608129990000|2020-12-16 14:46:30|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|0
1608130000000|2020-12-16 14:46:40|30017.39|30017.39|30017.39|30017.39|30017.39|30017.39|30017.39|30017.39|0
1608130010000|2020-12-16 14:46:50|30026|30026|30027.78|30027.78|30027.78|30027.78|30026|30026|0
1608130020000|2020-12-16 14:47:00|30023.47|30023.47|30021.69|30021.69|30023.47|30023.47|30021.69|30021.69|0
1608130060000|2020-12-16 14:47:40|30026|30026|30040.7|30040.7|30040.7|30040.7|30026|30026|0
1608130070000|2020-12-16 14:47:50|30045|30045|30032.08|30032.08|30045|30045|30032.08|30032.08|0
1608130090000|2020-12-16 14:48:10|30023.47|30023.47|30023.47|30023.47|30023.47|30023.47|30023.47|30023.47|0
1608130100000|2020-12-16 14:48:20|30032.08|30032.08|30027.78|30027.78|30036.39|30036.39|30027.78|30027.78|0
1608130110000|2020-12-16 14:48:30|30026|30026|30021.69|30021.69|30026|30026|30021.69|30021.69|0
1608130120000|2020-12-16 14:48:40|30026|30026|30026|30026|30026|30026|30026|30026|0
1608130130000|2020-12-16 14:48:50|30030.31|30030.31|30026|30026|30030.31|30030.31|30026|30026|0
1608130140000|2020-12-16 14:49:00|30021.69|30021.69|30021.69|30021.69|30021.69|30021.69|30021.69|30021.69|0
1608130160000|2020-12-16 14:49:20|30026|30026|30019.92|30019.92|30026|30026|30019.92|30019.92|0
1608130170000|2020-12-16 14:49:30|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|0
1608130180000|2020-12-16 14:49:40|30013.83|30013.83|30013.83|30013.83|30013.83|30013.83|30013.83|30013.83|0
1608130190000|2020-12-16 14:49:50|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|0
1608130210000|2020-12-16 14:50:10|29992.3|29992.3|30000.91|30000.91|30000.91|30000.91|29992.3|29992.3|0
1608130220000|2020-12-16 14:50:20|29996.61|29996.61|29994.08|29994.08|29996.61|29996.61|29992.3|29992.3|0
1608130230000|2020-12-16 14:50:30|29987.99|29987.99|29983.69|29983.69|29987.99|29987.99|29983.69|29983.69|0
1608130250000|2020-12-16 14:50:50|29987.99|29987.99|29987.99|29987.99|29987.99|29987.99|29987.99|29987.99|0
1608130280000|2020-12-16 14:51:20|29992.3|29992.3|30000.91|30000.91|30000.91|30000.91|29992.3|29992.3|0
1608130290000|2020-12-16 14:51:30|29996.61|29996.61|29996.61|29996.61|29996.61|29996.61|29996.61|29996.61|0
1608130330000|2020-12-16 14:52:10|29992.3|29992.3|29984.44|29984.44|29992.3|29992.3|29984.44|29984.44|0
1608130350000|2020-12-16 14:52:30|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|0
1608130360000|2020-12-16 14:52:40|29986.97|29986.97|29986.97|29986.97|29986.97|29986.97|29986.97|29986.97|0
1608130370000|2020-12-16 14:52:50|29982.66|29982.66|29982.66|29982.66|29982.66|29982.66|29982.66|29982.66|0
1608130390000|2020-12-16 14:53:10|29986.97|29986.97|29986.97|29986.97|29986.97|29986.97|29986.97|29986.97|0
1608130400000|2020-12-16 14:53:20|29993.05|29993.05|30001.66|30001.66|30001.66|30001.66|29993.05|29993.05|0
1608130410000|2020-12-16 14:53:30|29997.36|29997.36|29997.36|29997.36|29997.36|29997.36|29997.36|29997.36|0
1608130450000|2020-12-16 14:54:10|29999.14|29999.14|29999.14|29999.14|29999.14|29999.14|29999.14|29999.14|0
1608130460000|2020-12-16 14:54:20|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|0
1608130490000|2020-12-16 14:54:50|30002.69|30002.69|29998.38|29998.38|30002.69|30002.69|29998.38|29998.38|0
1608130510000|2020-12-16 14:55:10|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|0
1608130540000|2020-12-16 14:55:40|30011.3|30011.3|30024.22|30024.22|30026|30026|30011.3|30011.3|0
1608130550000|2020-12-16 14:55:50|30028.53|30028.53|30037.14|30037.14|30037.14|30037.14|30028.53|30028.53|0
1608130560000|2020-12-16 14:56:00|30024.22|30024.22|30024.22|30024.22|30024.22|30024.22|30024.22|30024.22|0
1608130570000|2020-12-16 14:56:10|30019.92|30019.92|30019.92|30019.92|30019.92|30019.92|30019.92|30019.92|0
1608130580000|2020-12-16 14:56:20|30015.61|30015.61|30011.3|30011.3|30015.61|30015.61|30011.3|30011.3|0
1608130590000|2020-12-16 14:56:30|30015.61|30015.61|30019.92|30019.92|30019.92|30019.92|30015.61|30015.61|0
1608130600000|2020-12-16 14:56:40|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|30015.61|0
1608130620000|2020-12-16 14:57:00|30017.39|30017.39|30013.08|30013.08|30017.39|30017.39|30013.08|30013.08|0
1608130630000|2020-12-16 14:57:10|30014.86|30014.86|30014.86|30014.86|30014.86|30014.86|30014.86|30014.86|0
1608130650000|2020-12-16 14:57:30|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|0
1608130660000|2020-12-16 14:57:40|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|0
1608130670000|2020-12-16 14:57:50|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|0
1608130680000|2020-12-16 14:58:00|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|30008.77|0
1608130690000|2020-12-16 14:58:10|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|30004.47|0
1608130700000|2020-12-16 14:58:20|30008.77|30008.77|30022.72|30022.72|30022.72|30022.72|30008.77|30008.77|0
1608130710000|2020-12-16 14:58:30|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1608130730000|2020-12-16 14:58:50|30022.72|30022.72|30031.33|30031.33|30031.33|30031.33|30022.72|30022.72|0
1608130740000|2020-12-16 14:59:00|30044.25|30044.25|30041.72|30041.72|30044.25|30044.25|30041.72|30041.72|0
1608130760000|2020-12-16 14:59:20|30050.34|30050.34|30046.03|30046.03|30050.34|30050.34|30041.72|30041.72|0
1608130770000|2020-12-16 14:59:30|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|0
1608130780000|2020-12-16 14:59:40|30046.03|30046.03|30046.03|30046.03|30046.03|30046.03|30046.03|30046.03|0
1608130790000|2020-12-16 14:59:50|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30037.42|30037.42|0
1608130800000|2020-12-16 15:00:00|30046.03|30046.03|30041.72|30041.72|30046.03|30046.03|30041.72|30041.72|0
1608130810000|2020-12-16 15:00:10|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|0
1608130850000|2020-12-16 15:00:50|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|0
1608130860000|2020-12-16 15:01:00|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|0
1608130880000|2020-12-16 15:01:20|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|0
1608130890000|2020-12-16 15:01:30|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|30037.42|0
1608130910000|2020-12-16 15:01:50|30041.72|30041.72|30049.58|30049.58|30049.58|30049.58|30041.72|30041.72|0
1608130920000|2020-12-16 15:02:00|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|30040.97|0
1608130930000|2020-12-16 15:02:10|30039.19|30039.19|30043.5|30043.5|30043.5|30043.5|30039.19|30039.19|0
1608130950000|2020-12-16 15:02:30|30041.72|30041.72|30037.42|30037.42|30041.72|30041.72|30037.42|30037.42|0
1608130960000|2020-12-16 15:02:40|30041.72|30041.72|30037.42|30037.42|30041.72|30041.72|30037.42|30037.42|0
1608130970000|2020-12-16 15:02:50|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|30041.72|0
1608130990000|2020-12-16 15:03:10|30037.42|30037.42|30031.33|30031.33|30037.42|30037.42|30031.33|30031.33|0
1608131010000|2020-12-16 15:03:30|30027.03|30027.03|30027.03|30027.03|30027.03|30027.03|30027.03|30027.03|0
1608131020000|2020-12-16 15:03:40|30025.25|30025.25|30012.33|30012.33|30025.25|30025.25|30012.33|30012.33|0
1608131030000|2020-12-16 15:03:50|30016.64|30016.64|30012.33|30012.33|30016.64|30016.64|30012.33|30012.33|0
1608131040000|2020-12-16 15:04:00|30008.02|30008.02|30006.25|30006.25|30008.02|30008.02|30006.25|30006.25|0
1608131050000|2020-12-16 15:04:10|30004.47|30004.47|30000.16|30000.16|30004.47|30004.47|30000.16|30000.16|0
1608131060000|2020-12-16 15:04:20|29991.55|29991.55|29991.55|29991.55|29995.86|29995.86|29991.55|29991.55|0
1608131080000|2020-12-16 15:04:40|29982.94|29982.94|29982.94|29982.94|29982.94|29982.94|29982.94|29982.94|0
1608131090000|2020-12-16 15:04:50|29987.24|29987.24|29993.33|29993.33|29993.33|29993.33|29987.24|29987.24|0
1608131110000|2020-12-16 15:05:10|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|0
1608131120000|2020-12-16 15:05:20|29993.33|29993.33|30001.94|30001.94|30001.94|30001.94|29993.33|29993.33|0
1608131130000|2020-12-16 15:05:30|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|29997.63|0
1608131150000|2020-12-16 15:05:50|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|0
1608131180000|2020-12-16 15:06:20|30000.16|30000.16|30004.47|30004.47|30004.47|30004.47|30000.16|30000.16|0
1608131190000|2020-12-16 15:06:30|30000.16|30000.16|30004.47|30004.47|30004.47|30004.47|30000.16|30000.16|0
1608131210000|2020-12-16 15:06:50|30000.16|30000.16|30004.47|30004.47|30004.47|30004.47|30000.16|30000.16|0
1608131240000|2020-12-16 15:07:20|30017.39|30017.39|30023.47|30023.47|30023.47|30023.47|30017.39|30017.39|0
1608131250000|2020-12-16 15:07:30|30021.69|30021.69|30029.55|30029.55|30033.86|30033.86|30021.69|30021.69|0
1608131260000|2020-12-16 15:07:40|30038.17|30038.17|30042.47|30042.47|30042.47|30042.47|30038.17|30038.17|0
1608131280000|2020-12-16 15:08:00|30040.7|30040.7|30033.86|30033.86|30042.47|30042.47|30033.86|30033.86|0
1608131290000|2020-12-16 15:08:10|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|0
1608131310000|2020-12-16 15:08:30|30042.47|30042.47|30038.17|30038.17|30042.47|30042.47|30038.17|30038.17|0
1608131340000|2020-12-16 15:09:00|30031.06|30031.06|30034.61|30034.61|30034.61|30034.61|30031.06|30031.06|0
1608131350000|2020-12-16 15:09:10|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|0
1608131360000|2020-12-16 15:09:20|30037.14|30037.14|30037.14|30037.14|30037.14|30037.14|30037.14|30037.14|0
1608131370000|2020-12-16 15:09:30|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|0
1608131380000|2020-12-16 15:09:40|30037.14|30037.14|30037.14|30037.14|30037.14|30037.14|30037.14|30037.14|0
1608131390000|2020-12-16 15:09:50|30028.53|30028.53|30019.92|30019.92|30028.53|30028.53|30019.92|30019.92|0
1608131400000|2020-12-16 15:10:00|30024.22|30024.22|30022.45|30022.45|30024.22|30024.22|30022.45|30022.45|0
1608131410000|2020-12-16 15:10:10|30018.14|30018.14|30018.14|30018.14|30018.14|30018.14|30018.14|30018.14|0
1608131420000|2020-12-16 15:10:20|30022.45|30022.45|30022.45|30022.45|30022.45|30022.45|30022.45|30022.45|0
1608131430000|2020-12-16 15:10:30|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|0
1608131450000|2020-12-16 15:10:50|30035.36|30035.36|30043.98|30043.98|30043.98|30043.98|30035.36|30035.36|0
1608131460000|2020-12-16 15:11:00|30047.53|30047.53|30049.31|30049.31|30049.31|30049.31|30047.53|30047.53|0
1608131470000|2020-12-16 15:11:10|30057.92|30057.92|30062.23|30062.23|30062.23|30062.23|30057.92|30057.92|0
1608131480000|2020-12-16 15:11:20|30066.53|30066.53|30066.53|30066.53|30070.84|30070.84|30066.53|30066.53|0
1608131500000|2020-12-16 15:11:40|30062.23|30062.23|30057.92|30057.92|30062.23|30062.23|30057.92|30057.92|0
1608131540000|2020-12-16 15:12:20|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|0
1608131590000|2020-12-16 15:13:10|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|0
1608131600000|2020-12-16 15:13:20|30064.76|30064.76|30070.84|30070.84|30070.84|30070.84|30064.76|30064.76|0
1608131620000|2020-12-16 15:13:40|30066.53|30066.53|30062.23|30062.23|30066.53|30066.53|30062.23|30062.23|0
1608131640000|2020-12-16 15:14:00|30057.92|30057.92|30056.14|30056.14|30057.92|30057.92|30056.14|30056.14|0
1608131660000|2020-12-16 15:14:20|30051.84|30051.84|30051.84|30051.84|30051.84|30051.84|30051.84|30051.84|0
1608131690000|2020-12-16 15:14:50|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|0
1608131710000|2020-12-16 15:15:10|30060.45|30060.45|30076.92|30076.92|30076.92|30076.92|30060.45|30060.45|0
1608131720000|2020-12-16 15:15:20|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|0
1608131730000|2020-12-16 15:15:30|30085.54|30085.54|30085.54|30085.54|30089.84|30089.84|30085.54|30085.54|0
1608131740000|2020-12-16 15:15:40|30107.07|30107.07|30108.85|30108.85|30108.85|30108.85|30107.07|30107.07|0
1608131750000|2020-12-16 15:15:50|30121.77|30121.77|30117.46|30117.46|30121.77|30121.77|30117.46|30117.46|0
1608131760000|2020-12-16 15:16:00|30121.77|30121.77|30121.01|30121.01|30129.63|30129.63|30121.01|30121.01|0
1608131770000|2020-12-16 15:16:10|30119.24|30119.24|30123.54|30123.54|30123.54|30123.54|30119.24|30119.24|0
1608131780000|2020-12-16 15:16:20|30127.85|30127.85|30127.85|30127.85|30127.85|30127.85|30127.85|30127.85|0
1608131790000|2020-12-16 15:16:30|30126.07|30126.07|30132.16|30132.16|30132.16|30132.16|30126.07|30126.07|0
1608131800000|2020-12-16 15:16:40|30136.46|30136.46|30136.46|30136.46|30136.46|30136.46|30136.46|30136.46|0
1608131810000|2020-12-16 15:16:50|30140.77|30140.77|30145.07|30145.07|30145.07|30145.07|30140.77|30140.77|0
1608131820000|2020-12-16 15:17:00|30149.38|30149.38|30149.38|30149.38|30149.38|30149.38|30149.38|30149.38|0
1608131830000|2020-12-16 15:17:10|30140.77|30140.77|30132.16|30132.16|30140.77|30140.77|30132.16|30132.16|0
1608131840000|2020-12-16 15:17:20|30140.77|30140.77|30149.38|30149.38|30153.69|30153.69|30140.77|30140.77|0
1608131850000|2020-12-16 15:17:30|30145.07|30145.07|30140.77|30140.77|30145.07|30145.07|30140.77|30140.77|0
1608131880000|2020-12-16 15:18:00|30138.99|30138.99|30138.99|30138.99|30138.99|30138.99|30138.99|30138.99|0
1608131890000|2020-12-16 15:18:10|30143.3|30143.3|30147.6|30147.6|30147.6|30147.6|30143.3|30143.3|0
1608131900000|2020-12-16 15:18:20|30151.91|30151.91|30151.91|30151.91|30151.91|30151.91|30151.91|30151.91|0
1608131910000|2020-12-16 15:18:30|30156.22|30156.22|30156.22|30156.22|30156.22|30156.22|30156.22|30156.22|0
1608131920000|2020-12-16 15:18:40|30151.91|30151.91|30143.3|30143.3|30151.91|30151.91|30143.3|30143.3|0
1608131940000|2020-12-16 15:19:00|30138.99|30138.99|30138.99|30138.99|30138.99|30138.99|30138.99|30138.99|0
1608131950000|2020-12-16 15:19:10|30140.77|30140.77|30140.77|30140.77|30140.77|30140.77|30140.77|30140.77|0
1608131980000|2020-12-16 15:19:40|30142.55|30142.55|30142.55|30142.55|30142.55|30142.55|30142.55|30142.55|0
1608131990000|2020-12-16 15:19:50|30138.24|30138.24|30138.24|30138.24|30138.24|30138.24|30138.24|30138.24|0
1608132000000|2020-12-16 15:20:00|30140.02|30140.02|30141.79|30141.79|30141.79|30141.79|30140.02|30140.02|0
1608132010000|2020-12-16 15:20:10|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|0
1608132030000|2020-12-16 15:20:30|30141.79|30141.79|30141.79|30141.79|30141.79|30141.79|30141.79|30141.79|0
1608132040000|2020-12-16 15:20:40|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|0
1608132050000|2020-12-16 15:20:50|30133.18|30133.18|30133.18|30133.18|30133.18|30133.18|30133.18|30133.18|0
1608132060000|2020-12-16 15:21:00|30131.4|30131.4|30131.4|30131.4|30131.4|30131.4|30131.4|30131.4|0
1608132070000|2020-12-16 15:21:10|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|0
1608132090000|2020-12-16 15:21:30|30135.71|30135.71|30141.79|30141.79|30141.79|30141.79|30135.71|30135.71|0
1608132100000|2020-12-16 15:21:40|30150.41|30150.41|30150.41|30150.41|30150.41|30150.41|30150.41|30150.41|0
1608132110000|2020-12-16 15:21:50|30146.1|30146.1|30146.1|30146.1|30146.1|30146.1|30146.1|30146.1|0
1608132120000|2020-12-16 15:22:00|30150.41|30150.41|30146.1|30146.1|30150.41|30150.41|30146.1|30146.1|0
1608132140000|2020-12-16 15:22:20|30150.41|30150.41|30154.71|30154.71|30154.71|30154.71|30150.41|30150.41|0
1608132150000|2020-12-16 15:22:30|30150.41|30150.41|30146.1|30146.1|30150.41|30150.41|30146.1|30146.1|0
1608132160000|2020-12-16 15:22:40|30141.79|30141.79|30133.18|30133.18|30141.79|30141.79|30133.18|30133.18|0
1608132170000|2020-12-16 15:22:50|30129.63|30129.63|30129.63|30129.63|30129.63|30129.63|30129.63|30129.63|0
1608132190000|2020-12-16 15:23:10|30125.32|30125.32|30125.32|30125.32|30125.32|30125.32|30125.32|30125.32|0
1608132200000|2020-12-16 15:23:20|30121.01|30121.01|30125.32|30125.32|30125.32|30125.32|30112.4|30112.4|0
1608132210000|2020-12-16 15:23:30|30121.01|30121.01|30121.01|30121.01|30121.01|30121.01|30121.01|30121.01|0
1608132220000|2020-12-16 15:23:40|30125.32|30125.32|30125.32|30125.32|30125.32|30125.32|30125.32|30125.32|0
1608132230000|2020-12-16 15:23:50|30121.01|30121.01|30121.01|30121.01|30121.01|30121.01|30121.01|30121.01|0
1608132250000|2020-12-16 15:24:10|30125.32|30125.32|30133.93|30133.93|30138.24|30138.24|30125.32|30125.32|0
1608132260000|2020-12-16 15:24:20|30130.38|30130.38|30128.6|30128.6|30130.38|30130.38|30128.6|30128.6|0
1608132270000|2020-12-16 15:24:30|30145.83|30145.83|30141.52|30141.52|30145.83|30145.83|30141.52|30141.52|0
1608132280000|2020-12-16 15:24:40|30145.83|30145.83|30145.83|30145.83|30145.83|30145.83|30145.83|30145.83|0
1608132290000|2020-12-16 15:24:50|30141.52|30141.52|30141.52|30141.52|30141.52|30141.52|30141.52|30141.52|0
1608132300000|2020-12-16 15:25:00|30145.83|30145.83|30145.83|30145.83|30145.83|30145.83|30145.83|30145.83|0
1608132310000|2020-12-16 15:25:10|30149.38|30149.38|30157.99|30157.99|30162.3|30162.3|30149.38|30149.38|0
1608132320000|2020-12-16 15:25:20|30153.69|30153.69|30153.69|30153.69|30153.69|30153.69|30153.69|30153.69|0
1608132330000|2020-12-16 15:25:30|30157.99|30157.99|30162.3|30162.3|30162.3|30162.3|30157.99|30157.99|0
1608132340000|2020-12-16 15:25:40|30166.61|30166.61|30166.61|30166.61|30166.61|30166.61|30166.61|30166.61|0
1608132350000|2020-12-16 15:25:50|30175.22|30175.22|30162.3|30162.3|30175.22|30175.22|30162.3|30162.3|0
1608132370000|2020-12-16 15:26:10|30166.61|30166.61|30166.61|30166.61|30166.61|30166.61|30166.61|30166.61|0
1608132380000|2020-12-16 15:26:20|30162.3|30162.3|30153.69|30153.69|30162.3|30162.3|30153.69|30153.69|0
1608132400000|2020-12-16 15:26:40|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|0
1608132410000|2020-12-16 15:26:50|30143.3|30143.3|30143.3|30143.3|30143.3|30143.3|30143.3|30143.3|0
1608132420000|2020-12-16 15:27:00|30145.07|30145.07|30153.69|30153.69|30157.99|30157.99|30145.07|30145.07|0
1608132430000|2020-12-16 15:27:10|30157.99|30157.99|30157.99|30157.99|30157.99|30157.99|30157.99|30157.99|0
1608132440000|2020-12-16 15:27:20|30149.38|30149.38|30149.38|30149.38|30149.38|30149.38|30149.38|30149.38|0
1608132480000|2020-12-16 15:28:00|30145.07|30145.07|30157.99|30157.99|30157.99|30157.99|30145.07|30145.07|0
1608132510000|2020-12-16 15:28:30|30156.22|30156.22|30156.22|30156.22|30156.22|30156.22|30156.22|30156.22|0
1608132520000|2020-12-16 15:28:40|30151.91|30151.91|30151.91|30151.91|30151.91|30151.91|30151.91|30151.91|0
1608132550000|2020-12-16 15:29:10|30148.35|30148.35|30144.05|30144.05|30148.35|30148.35|30144.05|30144.05|0
1608132580000|2020-12-16 15:29:40|30142.27|30142.27|30144.8|30144.8|30144.8|30144.8|30140.49|30140.49|0
1608132590000|2020-12-16 15:29:50|30140.49|30140.49|30127.57|30127.57|30140.49|30140.49|30127.57|30127.57|0
1608132600000|2020-12-16 15:30:00|30118.96|30118.96|30123.27|30123.27|30123.27|30123.27|30118.96|30118.96|0
1608132630000|2020-12-16 15:30:30|30118.96|30118.96|30118.96|30118.96|30118.96|30118.96|30118.96|30118.96|0
1608132650000|2020-12-16 15:30:50|30123.27|30123.27|30146.58|30146.58|30146.58|30146.58|30123.27|30123.27|0
1608132660000|2020-12-16 15:31:00|30142.27|30142.27|30137.96|30137.96|30146.58|30146.58|30137.96|30137.96|0
1608132670000|2020-12-16 15:31:10|30142.27|30142.27|30142.27|30142.27|30142.27|30142.27|30142.27|30142.27|0
1608132680000|2020-12-16 15:31:20|30137.96|30137.96|30133.66|30133.66|30137.96|30137.96|30133.66|30133.66|0
1608132700000|2020-12-16 15:31:40|30135.44|30135.44|30135.44|30135.44|30135.44|30135.44|30133.66|30133.66|0
1608132710000|2020-12-16 15:31:50|30126.82|30126.82|30118.21|30118.21|30126.82|30126.82|30118.21|30118.21|0
1608132720000|2020-12-16 15:32:00|30122.52|30122.52|30126.82|30126.82|30126.82|30126.82|30122.52|30122.52|0
1608132740000|2020-12-16 15:32:20|30128.6|30128.6|30143.3|30143.3|30143.3|30143.3|30128.6|30128.6|0
1608132750000|2020-12-16 15:32:30|30145.07|30145.07|30138.99|30138.99|30145.07|30145.07|30138.99|30138.99|0
1608132760000|2020-12-16 15:32:40|30134.68|30134.68|30134.68|30134.68|30134.68|30134.68|30134.68|30134.68|0
1608132770000|2020-12-16 15:32:50|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|0
1608132780000|2020-12-16 15:33:00|30121.77|30121.77|30126.07|30126.07|30126.07|30126.07|30121.77|30121.77|0
1608132810000|2020-12-16 15:33:30|30130.38|30130.38|30130.38|30130.38|30130.38|30130.38|30130.38|30130.38|0
1608132820000|2020-12-16 15:33:40|30126.07|30126.07|30121.77|30121.77|30126.07|30126.07|30121.77|30121.77|0
1608132840000|2020-12-16 15:34:00|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|0
1608132850000|2020-12-16 15:34:10|30129.63|30129.63|30130.38|30130.38|30130.38|30130.38|30129.63|30129.63|0
1608132860000|2020-12-16 15:34:20|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|30126.07|0
1608132900000|2020-12-16 15:35:00|30130.38|30130.38|30117.46|30117.46|30130.38|30130.38|30117.46|30117.46|0
1608132910000|2020-12-16 15:35:10|30113.15|30113.15|30113.15|30113.15|30113.15|30113.15|30108.85|30108.85|0
1608132930000|2020-12-16 15:35:30|30108.85|30108.85|30108.85|30108.85|30108.85|30108.85|30108.85|30108.85|0
1608132940000|2020-12-16 15:35:40|30107.07|30107.07|30100.99|30100.99|30107.07|30107.07|30100.99|30100.99|0
1608132950000|2020-12-16 15:35:50|30096.68|30096.68|30096.68|30096.68|30096.68|30096.68|30096.68|30096.68|0
1608132960000|2020-12-16 15:36:00|30092.37|30092.37|30092.37|30092.37|30092.37|30092.37|30092.37|30092.37|0
1608132970000|2020-12-16 15:36:10|30088.07|30088.07|30081.98|30081.98|30088.07|30088.07|30081.98|30081.98|0
1608132980000|2020-12-16 15:36:20|30077.68|30077.68|30073.37|30073.37|30077.68|30077.68|30069.06|30069.06|0
1608132990000|2020-12-16 15:36:30|30069.06|30069.06|30069.06|30069.06|30073.37|30073.37|30069.06|30069.06|0
1608133000000|2020-12-16 15:36:40|30073.37|30073.37|30077.68|30077.68|30077.68|30077.68|30073.37|30073.37|0
1608133010000|2020-12-16 15:36:50|30064.76|30064.76|30064.76|30064.76|30064.76|30064.76|30064.76|30064.76|0
1608133020000|2020-12-16 15:37:00|30069.06|30069.06|30056.14|30056.14|30069.06|30069.06|30056.14|30056.14|0
1608133030000|2020-12-16 15:37:10|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|0
1608133040000|2020-12-16 15:37:20|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|30056.14|0
1608133070000|2020-12-16 15:37:50|30051.84|30051.84|30051.84|30051.84|30051.84|30051.84|30047.53|30047.53|0
1608133080000|2020-12-16 15:38:00|30047.53|30047.53|30047.53|30047.53|30047.53|30047.53|30047.53|30047.53|0
1608133090000|2020-12-16 15:38:10|30043.23|30043.23|30047.53|30047.53|30047.53|30047.53|30038.92|30038.92|0
1608133100000|2020-12-16 15:38:20|30051.84|30051.84|30039.67|30039.67|30051.84|30051.84|30039.67|30039.67|0
1608133120000|2020-12-16 15:38:40|30035.36|30035.36|30035.36|30035.36|30035.36|30035.36|30035.36|30035.36|0
1608133160000|2020-12-16 15:39:20|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|30031.06|0
1608133170000|2020-12-16 15:39:30|30026.75|30026.75|30022.45|30022.45|30026.75|30026.75|30022.45|30022.45|0
1608133180000|2020-12-16 15:39:40|30026.75|30026.75|30030.31|30030.31|30030.31|30030.31|30026.75|30026.75|0
1608133190000|2020-12-16 15:39:50|30033.86|30033.86|30033.86|30033.86|30033.86|30033.86|30033.86|30033.86|0
1608133220000|2020-12-16 15:40:20|30029.55|30029.55|30033.86|30033.86|30033.86|30033.86|30029.55|30029.55|0
1608133230000|2020-12-16 15:40:30|30029.55|30029.55|30029.55|30029.55|30033.86|30033.86|30029.55|30029.55|0
1608133240000|2020-12-16 15:40:40|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|0
1608133260000|2020-12-16 15:41:00|30036.39|30036.39|30046.78|30046.78|30046.78|30046.78|30036.39|30036.39|0
1608133270000|2020-12-16 15:41:10|30042.47|30042.47|30042.47|30042.47|30042.47|30042.47|30042.47|30042.47|0
1608133280000|2020-12-16 15:41:20|30038.17|30038.17|30042.47|30042.47|30042.47|30042.47|30038.17|30038.17|0
1608133290000|2020-12-16 15:41:30|30046.78|30046.78|30046.78|30046.78|30046.78|30046.78|30046.78|30046.78|0
1608133300000|2020-12-16 15:41:40|30051.09|30051.09|30042.47|30042.47|30051.09|30051.09|30042.47|30042.47|0
1608133310000|2020-12-16 15:41:50|30038.17|30038.17|30040.7|30040.7|30042.47|30042.47|30038.17|30038.17|0
1608133340000|2020-12-16 15:42:20|30032.08|30032.08|30027.78|30027.78|30032.08|30032.08|30027.78|30027.78|0
1608133360000|2020-12-16 15:42:40|30036.39|30036.39|30049.31|30049.31|30049.31|30049.31|30036.39|30036.39|0
1608133400000|2020-12-16 15:43:20|30045|30045|30045|30045|30045|30045|30045|30045|0
1608133410000|2020-12-16 15:43:30|30040.7|30040.7|30040.7|30040.7|30040.7|30040.7|30040.7|30040.7|0
1608133430000|2020-12-16 15:43:50|30036.39|30036.39|30034.61|30034.61|30036.39|30036.39|30034.61|30034.61|0
1608133440000|2020-12-16 15:44:00|30038.92|30038.92|30038.92|30038.92|30038.92|30038.92|30038.92|30038.92|0
1608133470000|2020-12-16 15:44:30|30034.61|30034.61|30034.61|30034.61|30034.61|30034.61|30034.61|30034.61|0
1608133480000|2020-12-16 15:44:40|30030.31|30030.31|30028.53|30028.53|30030.31|30030.31|30028.53|30028.53|0
1608133490000|2020-12-16 15:44:50|30032.84|30032.84|30041.45|30041.45|30041.45|30041.45|30032.84|30032.84|0
1608133520000|2020-12-16 15:45:20|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|0
1608133530000|2020-12-16 15:45:30|30050.06|30050.06|30054.37|30054.37|30054.37|30054.37|30050.06|30050.06|0
1608133540000|2020-12-16 15:45:40|30050.06|30050.06|30058.67|30058.67|30058.67|30058.67|30050.06|30050.06|0
1608133560000|2020-12-16 15:46:00|30062.98|30062.98|30062.98|30062.98|30062.98|30062.98|30062.98|30062.98|0
1608133600000|2020-12-16 15:46:40|30058.67|30058.67|30054.37|30054.37|30058.67|30058.67|30054.37|30054.37|0
1608133660000|2020-12-16 15:47:40|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|0
1608133670000|2020-12-16 15:47:50|30045.75|30045.75|30041.45|30041.45|30045.75|30045.75|30041.45|30041.45|0
1608133680000|2020-12-16 15:48:00|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|0
1608133700000|2020-12-16 15:48:20|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|0
1608133720000|2020-12-16 15:48:40|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|0
1608133750000|2020-12-16 15:49:10|30041.45|30041.45|30041.45|30041.45|30041.45|30041.45|30041.45|30041.45|0
1608133760000|2020-12-16 15:49:20|30045.75|30045.75|30066.53|30066.53|30066.53|30066.53|30045.75|30045.75|0
1608133780000|2020-12-16 15:49:40|30070.84|30070.84|30070.84|30070.84|30070.84|30070.84|30066.53|30066.53|0
1608133800000|2020-12-16 15:50:00|30079.45|30079.45|30079.45|30079.45|30079.45|30079.45|30079.45|30079.45|0
1608133810000|2020-12-16 15:50:10|30083.76|30083.76|30083.76|30083.76|30083.76|30083.76|30083.76|30083.76|0
1608133820000|2020-12-16 15:50:20|30092.37|30092.37|30083.76|30083.76|30092.37|30092.37|30083.76|30083.76|0
1608133880000|2020-12-16 15:51:20|30079.45|30079.45|30092.37|30092.37|30092.37|30092.37|30079.45|30079.45|0
1608133900000|2020-12-16 15:51:40|30094.15|30094.15|30094.15|30094.15|30094.15|30094.15|30094.15|30094.15|0
1608133920000|2020-12-16 15:52:00|30085.54|30085.54|30085.54|30085.54|30085.54|30085.54|30085.54|30085.54|0
1608133930000|2020-12-16 15:52:10|30076.92|30076.92|30081.23|30081.23|30081.23|30081.23|30076.92|30076.92|0
1608133940000|2020-12-16 15:52:20|30085.54|30085.54|30089.84|30089.84|30089.84|30089.84|30085.54|30085.54|0
1608133970000|2020-12-16 15:52:50|30085.54|30085.54|30085.54|30085.54|30085.54|30085.54|30081.23|30081.23|0
1608133990000|2020-12-16 15:53:10|30081.98|30081.98|30073.37|30073.37|30081.98|30081.98|30073.37|30073.37|0
1608134030000|2020-12-16 15:53:50|30056.14|30056.14|30032.84|30032.84|30056.14|30056.14|30032.84|30032.84|0
1608134040000|2020-12-16 15:54:00|30037.14|30037.14|30045.75|30045.75|30050.06|30050.06|30037.14|30037.14|0
1608134050000|2020-12-16 15:54:10|30050.06|30050.06|30054.37|30054.37|30054.37|30054.37|30050.06|30050.06|0
1608134060000|2020-12-16 15:54:20|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|30050.06|0
1608134070000|2020-12-16 15:54:30|30054.37|30054.37|30050.06|30050.06|30054.37|30054.37|30050.06|30050.06|0
1608134080000|2020-12-16 15:54:40|30054.37|30054.37|30054.37|30054.37|30054.37|30054.37|30054.37|30054.37|0
1608134090000|2020-12-16 15:54:50|30045.75|30045.75|30043.98|30043.98|30045.75|30045.75|30041.45|30041.45|0
1608134120000|2020-12-16 15:55:20|30039.67|30039.67|30039.67|30039.67|30039.67|30039.67|30039.67|30039.67|0
1608134130000|2020-12-16 15:55:30|30043.98|30043.98|30045.75|30045.75|30045.75|30045.75|30039.67|30039.67|0
1608134140000|2020-12-16 15:55:40|30050.06|30050.06|30054.37|30054.37|30054.37|30054.37|30050.06|30050.06|0
1608134150000|2020-12-16 15:55:50|30058.67|30058.67|30058.67|30058.67|30062.98|30062.98|30058.67|30058.67|0
1608134160000|2020-12-16 15:56:00|30062.98|30062.98|30080.2|30080.2|30080.2|30080.2|30062.98|30062.98|0
1608134170000|2020-12-16 15:56:10|30075.9|30075.9|30067.29|30067.29|30075.9|30075.9|30067.29|30067.29|0
1608134180000|2020-12-16 15:56:20|30071.59|30071.59|30062.98|30062.98|30071.59|30071.59|30062.98|30062.98|0
1608134190000|2020-12-16 15:56:30|30061.2|30061.2|30052.59|30052.59|30061.2|30061.2|30052.59|30052.59|0
1608134200000|2020-12-16 15:56:40|30056.9|30056.9|30062.98|30062.98|30067.29|30067.29|30056.9|30056.9|0
1608134210000|2020-12-16 15:56:50|30067.29|30067.29|30071.59|30071.59|30071.59|30071.59|30067.29|30067.29|0
1608134220000|2020-12-16 15:57:00|30067.29|30067.29|30062.98|30062.98|30067.29|30067.29|30062.98|30062.98|0
1608134250000|2020-12-16 15:57:30|30058.67|30058.67|30058.67|30058.67|30058.67|30058.67|30058.67|30058.67|0
1608134270000|2020-12-16 15:57:50|30062.98|30062.98|30067.29|30067.29|30067.29|30067.29|30062.98|30062.98|0
1608134280000|2020-12-16 15:58:00|30071.59|30071.59|30075.9|30075.9|30075.9|30075.9|30071.59|30071.59|0
1608134310000|2020-12-16 15:58:30|30088.82|30088.82|30080.2|30080.2|30088.82|30088.82|30080.2|30080.2|0
1608134320000|2020-12-16 15:58:40|30075.9|30075.9|30071.59|30071.59|30075.9|30075.9|30071.59|30071.59|0
1608134340000|2020-12-16 15:59:00|30067.29|30067.29|30062.98|30062.98|30067.29|30067.29|30058.67|30058.67|0
1608134350000|2020-12-16 15:59:10|30058.67|30058.67|30058.67|30058.67|30062.98|30062.98|30058.67|30058.67|0
1608134360000|2020-12-16 15:59:20|30054.37|30054.37|30050.06|30050.06|30054.37|30054.37|30050.06|30050.06|0
1608134370000|2020-12-16 15:59:30|30048.28|30048.28|30045.75|30045.75|30050.06|30050.06|30045.75|30045.75|0
1608134380000|2020-12-16 15:59:40|30042.2|30042.2|30042.2|30042.2|30042.2|30042.2|30042.2|30042.2|0
1608134390000|2020-12-16 15:59:50|30037.89|30037.89|30037.89|30037.89|30037.89|30037.89|30029.28|30029.28|0
1608134400000|2020-12-16 16:00:00|30036.12|30036.12|30044.73|30044.73|30044.73|30044.73|30036.12|30036.12|0
1608134410000|2020-12-16 16:00:10|30053.34|30053.34|30053.34|30053.34|30053.34|30053.34|30053.34|30053.34|0
1608134470000|2020-12-16 16:01:10|30061.95|30061.95|30074.87|30074.87|30074.87|30074.87|30061.95|30061.95|0
1608134480000|2020-12-16 16:01:20|30076.65|30076.65|30078.43|30078.43|30078.43|30078.43|30074.87|30074.87|0
1608134490000|2020-12-16 16:01:30|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|0
1608134510000|2020-12-16 16:01:50|30080.96|30080.96|30080.96|30080.96|30080.96|30080.96|30080.96|30080.96|0
1608134520000|2020-12-16 16:02:00|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|30076.65|0
1608134530000|2020-12-16 16:02:10|30072.34|30072.34|30072.34|30072.34|30072.34|30072.34|30072.34|30072.34|0
1608134560000|2020-12-16 16:02:40|30074.12|30074.12|30078.43|30078.43|30078.43|30078.43|30074.12|30074.12|0
1608134610000|2020-12-16 16:03:30|30074.12|30074.12|30074.12|30074.12|30078.43|30078.43|30074.12|30074.12|0
1608134640000|2020-12-16 16:04:00|30072.34|30072.34|30072.34|30072.34|30072.34|30072.34|30072.34|30072.34|0
1608134660000|2020-12-16 16:04:20|30076.65|30076.65|30080.96|30080.96|30080.96|30080.96|30076.65|30076.65|0
1608134670000|2020-12-16 16:04:30|30085.26|30085.26|30080.96|30080.96|30085.26|30085.26|30080.96|30080.96|0
1608134710000|2020-12-16 16:05:10|30085.26|30085.26|30089.57|30089.57|30089.57|30089.57|30085.26|30085.26|0
1608134730000|2020-12-16 16:05:30|30093.88|30093.88|30095.65|30095.65|30095.65|30095.65|30093.88|30093.88|0
1608134740000|2020-12-16 16:05:40|30093.88|30093.88|30093.88|30093.88|30093.88|30093.88|30093.88|30093.88|0
1608134750000|2020-12-16 16:05:50|30102.49|30102.49|30102.49|30102.49|30102.49|30102.49|30102.49|30102.49|0
1608134760000|2020-12-16 16:06:00|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|0
1608134770000|2020-12-16 16:06:10|30111.1|30111.1|30111.1|30111.1|30115.41|30115.41|30111.1|30111.1|0
1608134780000|2020-12-16 16:06:20|30115.41|30115.41|30115.41|30115.41|30115.41|30115.41|30115.41|30115.41|0
1608134790000|2020-12-16 16:06:30|30111.1|30111.1|30111.1|30111.1|30111.1|30111.1|30111.1|30111.1|0
1608134810000|2020-12-16 16:06:50|30112.88|30112.88|30132.63|30132.63|30132.63|30132.63|30111.1|30111.1|0
1608134820000|2020-12-16 16:07:00|30128.33|30128.33|30136.94|30136.94|30136.94|30136.94|30128.33|30128.33|0
1608134830000|2020-12-16 16:07:10|30132.63|30132.63|30128.33|30128.33|30132.63|30132.63|30128.33|30128.33|0
1608134850000|2020-12-16 16:07:30|30124.02|30124.02|30128.33|30128.33|30128.33|30128.33|30124.02|30124.02|0
1608134860000|2020-12-16 16:07:40|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|0
1608134870000|2020-12-16 16:07:50|30119.71|30119.71|30119.71|30119.71|30119.71|30119.71|30119.71|30119.71|0
1608134880000|2020-12-16 16:08:00|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|0
1608134910000|2020-12-16 16:08:30|30128.33|30128.33|30132.63|30132.63|30132.63|30132.63|30128.33|30128.33|0
1608134920000|2020-12-16 16:08:40|30134.41|30134.41|30134.41|30134.41|30134.41|30134.41|30134.41|30134.41|0
1608134930000|2020-12-16 16:08:50|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|0
1608134940000|2020-12-16 16:09:00|30125.8|30125.8|30125.8|30125.8|30125.8|30125.8|30125.8|30125.8|0
1608134960000|2020-12-16 16:09:20|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|0
1608134970000|2020-12-16 16:09:30|30125.8|30125.8|30130.1|30130.1|30130.1|30130.1|30125.8|30125.8|0
1608134980000|2020-12-16 16:09:40|30134.41|30134.41|30134.41|30134.41|30134.41|30134.41|30134.41|30134.41|0
1608134990000|2020-12-16 16:09:50|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|0
1608135000000|2020-12-16 16:10:00|30128.33|30128.33|30128.33|30128.33|30128.33|30128.33|30128.33|30128.33|0
1608135020000|2020-12-16 16:10:20|30124.02|30124.02|30119.71|30119.71|30124.02|30124.02|30119.71|30119.71|0
1608135030000|2020-12-16 16:10:30|30115.41|30115.41|30115.41|30115.41|30115.41|30115.41|30115.41|30115.41|0
1608135040000|2020-12-16 16:10:40|30113.63|30113.63|30117.94|30117.94|30117.94|30117.94|30113.63|30113.63|0
1608135080000|2020-12-16 16:11:20|30122.24|30122.24|30130.85|30130.85|30130.85|30130.85|30122.24|30122.24|0
1608135090000|2020-12-16 16:11:30|30132.63|30132.63|30132.63|30132.63|30136.94|30136.94|30132.63|30132.63|0
1608135100000|2020-12-16 16:11:40|30136.94|30136.94|30136.94|30136.94|30136.94|30136.94|30136.94|30136.94|0
1608135120000|2020-12-16 16:12:00|30132.63|30132.63|30132.63|30132.63|30132.63|30132.63|30132.63|30132.63|0
1608135140000|2020-12-16 16:12:20|30128.33|30128.33|30128.33|30128.33|30128.33|30128.33|30128.33|30128.33|0
1608135150000|2020-12-16 16:12:30|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|30124.02|0
1608135170000|2020-12-16 16:12:50|30122.24|30122.24|30124.02|30124.02|30124.02|30124.02|30122.24|30122.24|0
1608135220000|2020-12-16 16:13:40|30122.24|30122.24|30124.02|30124.02|30124.02|30124.02|30122.24|30122.24|0
1608135240000|2020-12-16 16:14:00|30119.71|30119.71|30115.41|30115.41|30119.71|30119.71|30115.41|30115.41|0
1608135250000|2020-12-16 16:14:10|30111.1|30111.1|30111.1|30111.1|30111.1|30111.1|30111.1|30111.1|0
1608135260000|2020-12-16 16:14:20|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|0
1608135290000|2020-12-16 16:14:50|30102.49|30102.49|30093.88|30093.88|30102.49|30102.49|30093.88|30093.88|0
1608135300000|2020-12-16 16:15:00|30098.18|30098.18|30102.49|30102.49|30102.49|30102.49|30098.18|30098.18|0
1608135330000|2020-12-16 16:15:30|30098.18|30098.18|30096.4|30096.4|30098.18|30098.18|30096.4|30096.4|0
1608135340000|2020-12-16 16:15:40|30098.18|30098.18|30096.4|30096.4|30098.18|30098.18|30096.4|30096.4|0
1608135360000|2020-12-16 16:16:00|30100.71|30100.71|30100.71|30100.71|30100.71|30100.71|30100.71|30100.71|0
1608135370000|2020-12-16 16:16:10|30105.02|30105.02|30105.02|30105.02|30105.02|30105.02|30105.02|30105.02|0
1608135380000|2020-12-16 16:16:20|30109.32|30109.32|30109.32|30109.32|30117.94|30117.94|30109.32|30109.32|0
1608135410000|2020-12-16 16:16:50|30105.02|30105.02|30105.02|30105.02|30105.02|30105.02|30105.02|30105.02|0
1608135420000|2020-12-16 16:17:00|30103.24|30103.24|30103.24|30103.24|30103.24|30103.24|30103.24|30103.24|0
1608135430000|2020-12-16 16:17:10|30098.93|30098.93|30096.4|30096.4|30100.71|30100.71|30096.4|30096.4|0
1608135470000|2020-12-16 16:17:50|30092.1|30092.1|30087.79|30087.79|30092.1|30092.1|30087.79|30087.79|0
1608135480000|2020-12-16 16:18:00|30083.49|30083.49|30092.1|30092.1|30092.1|30092.1|30083.49|30083.49|0
1608135510000|2020-12-16 16:18:30|30096.4|30096.4|30105.02|30105.02|30105.02|30105.02|30096.4|30096.4|0
1608135520000|2020-12-16 16:18:40|30100.71|30100.71|30100.71|30100.71|30100.71|30100.71|30100.71|30100.71|0
1608135530000|2020-12-16 16:18:50|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|30096.4|0
1608135540000|2020-12-16 16:19:00|30098.18|30098.18|30098.18|30098.18|30098.18|30098.18|30098.18|30098.18|0
1608135600000|2020-12-16 16:20:00|30096.4|30096.4|30096.4|30096.4|30098.18|30098.18|30096.4|30096.4|0
1608135630000|2020-12-16 16:20:30|30092.1|30092.1|30092.1|30092.1|30092.1|30092.1|30092.1|30092.1|0
1608135650000|2020-12-16 16:20:50|30090.32|30090.32|30090.32|30090.32|30090.32|30090.32|30090.32|30090.32|0
1608135680000|2020-12-16 16:21:20|30094.63|30094.63|30098.93|30098.93|30098.93|30098.93|30094.63|30094.63|0
1608135700000|2020-12-16 16:21:40|30103.24|30103.24|30107.55|30107.55|30107.55|30107.55|30103.24|30103.24|0
1608135710000|2020-12-16 16:21:50|30111.85|30111.85|30113.63|30113.63|30113.63|30113.63|30111.85|30111.85|0
1608135720000|2020-12-16 16:22:00|30109.32|30109.32|30109.32|30109.32|30109.32|30109.32|30109.32|30109.32|0
1608135730000|2020-12-16 16:22:10|30112.88|30112.88|30112.88|30112.88|30112.88|30112.88|30112.88|30112.88|0
1608135760000|2020-12-16 16:22:40|30117.18|30117.18|30112.88|30112.88|30117.18|30117.18|30112.88|30112.88|0
1608135770000|2020-12-16 16:22:50|30108.57|30108.57|30107.82|30107.82|30108.57|30108.57|30099.96|30099.96|0
1608135830000|2020-12-16 16:23:50|30106.04|30106.04|30107.82|30107.82|30107.82|30107.82|30106.04|30106.04|0
1608135840000|2020-12-16 16:24:00|30109.6|30109.6|30113.9|30113.9|30113.9|30113.9|30109.6|30109.6|0
1608135860000|2020-12-16 16:24:20|30112.13|30112.13|30112.13|30112.13|30112.13|30112.13|30112.13|30112.13|0
1608135890000|2020-12-16 16:24:50|30107.82|30107.82|30099.21|30099.21|30107.82|30107.82|30099.21|30099.21|0
1608135900000|2020-12-16 16:25:00|30103.51|30103.51|30107.82|30107.82|30107.82|30107.82|30103.51|30103.51|0
1608135910000|2020-12-16 16:25:10|30099.21|30099.21|30099.21|30099.21|30099.21|30099.21|30097.43|30097.43|0
1608135930000|2020-12-16 16:25:30|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|0
1608135950000|2020-12-16 16:25:50|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|0
1608135960000|2020-12-16 16:26:00|30112.13|30112.13|30106.04|30106.04|30112.13|30112.13|30106.04|30106.04|0
1608135970000|2020-12-16 16:26:10|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|0
1608135980000|2020-12-16 16:26:20|30106.04|30106.04|30106.04|30106.04|30106.04|30106.04|30106.04|30106.04|0
1608136010000|2020-12-16 16:26:50|30101.74|30101.74|30101.74|30101.74|30101.74|30101.74|30101.74|30101.74|0
1608136020000|2020-12-16 16:27:00|30106.04|30106.04|30106.04|30106.04|30110.35|30110.35|30106.04|30106.04|0
1608136040000|2020-12-16 16:27:20|30104.27|30104.27|30104.27|30104.27|30104.27|30104.27|30104.27|30104.27|0
1608136050000|2020-12-16 16:27:30|30106.04|30106.04|30106.04|30106.04|30106.04|30106.04|30106.04|30106.04|0
1608136060000|2020-12-16 16:27:40|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|30107.82|0
1608136080000|2020-12-16 16:28:00|30106.04|30106.04|30075.9|30075.9|30106.04|30106.04|30075.9|30075.9|0
1608136090000|2020-12-16 16:28:10|30080.2|30080.2|30084.51|30084.51|30084.51|30084.51|30080.2|30080.2|0
1608136100000|2020-12-16 16:28:20|30080.2|30080.2|30069.81|30069.81|30080.2|30080.2|30069.81|30069.81|0
1608136110000|2020-12-16 16:28:30|30068.04|30068.04|30069.81|30069.81|30069.81|30069.81|30068.04|30068.04|0
1608136120000|2020-12-16 16:28:40|30065.51|30065.51|30065.51|30065.51|30065.51|30065.51|30065.51|30065.51|0
1608136140000|2020-12-16 16:29:00|30063.73|30063.73|30051.56|30051.56|30063.73|30063.73|30042.95|30042.95|0
1608136150000|2020-12-16 16:29:10|30047.26|30047.26|30047.26|30047.26|30051.56|30051.56|30042.95|30042.95|0
1608136160000|2020-12-16 16:29:20|30051.56|30051.56|30060.18|30060.18|30060.18|30060.18|30051.56|30051.56|0
1608136170000|2020-12-16 16:29:30|30064.48|30064.48|30079.18|30079.18|30079.18|30079.18|30064.48|30064.48|0
1608136180000|2020-12-16 16:29:40|30083.49|30083.49|30079.93|30079.93|30083.49|30083.49|30077.4|30077.4|0
1608136190000|2020-12-16 16:29:50|30078.15|30078.15|30081.71|30081.71|30081.71|30081.71|30078.15|30078.15|0
1608192900000|2020-12-17 08:15:00|29801.59|29801.59|29799.82|29799.82|29801.59|29801.59|29799.82|29799.82|0
1608192910000|2020-12-17 08:15:10|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|0
1608192920000|2020-12-17 08:15:20|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|0
1608192950000|2020-12-17 08:15:50|29786.9|29786.9|29785.12|29785.12|29786.9|29786.9|29785.12|29785.12|0
1608192960000|2020-12-17 08:16:00|29780.81|29780.81|29780.81|29780.81|29780.81|29780.81|29780.81|29780.81|0
1608193000000|2020-12-17 08:16:40|29772.2|29772.2|29767.89|29767.89|29772.2|29772.2|29767.89|29767.89|0
1608193010000|2020-12-17 08:16:50|29759.28|29759.28|29755.73|29755.73|29759.28|29759.28|29755.73|29755.73|0
1608193040000|2020-12-17 08:17:20|29764.34|29764.34|29764.34|29764.34|29764.34|29764.34|29764.34|29764.34|0
1608193050000|2020-12-17 08:17:30|29772.95|29772.95|29772.95|29772.95|29772.95|29772.95|29772.95|29772.95|0
1608193080000|2020-12-17 08:18:00|29794.48|29794.48|29794.48|29794.48|29794.48|29794.48|29794.48|29794.48|0
1608193090000|2020-12-17 08:18:10|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|0
1608193110000|2020-12-17 08:18:30|29803.1|29803.1|29803.1|29803.1|29803.1|29803.1|29803.1|29803.1|0
1608193120000|2020-12-17 08:18:40|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|0
1608193160000|2020-12-17 08:19:20|29803.1|29803.1|29799.54|29799.54|29803.1|29803.1|29799.54|29799.54|0
1608193170000|2020-12-17 08:19:30|29803.85|29803.85|29805.63|29805.63|29805.63|29805.63|29803.85|29803.85|0
1608193180000|2020-12-17 08:19:40|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|0
1608193190000|2020-12-17 08:19:50|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|0
1608193240000|2020-12-17 08:20:40|29811.71|29811.71|29811.71|29811.71|29811.71|29811.71|29811.71|29811.71|0
1608193260000|2020-12-17 08:21:00|29798.79|29798.79|29805.63|29805.63|29807.4|29807.4|29794.48|29794.48|0
1608193300000|2020-12-17 08:21:40|29801.32|29801.32|29792.71|29792.71|29801.32|29801.32|29792.71|29792.71|0
1608193310000|2020-12-17 08:21:50|29805.63|29805.63|29805.63|29805.63|29805.63|29805.63|29805.63|29805.63|0
1608193330000|2020-12-17 08:22:10|29792.71|29792.71|29797.01|29797.01|29797.01|29797.01|29788.4|29788.4|0
1608193350000|2020-12-17 08:22:30|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|0
1608193360000|2020-12-17 08:22:40|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|29816.02|0
1608193370000|2020-12-17 08:22:50|29819.57|29819.57|29825.65|29825.65|29825.65|29825.65|29819.57|29819.57|0
1608193380000|2020-12-17 08:23:00|29829.21|29829.21|29829.21|29829.21|29829.21|29829.21|29829.21|29829.21|0
1608193400000|2020-12-17 08:23:20|29837.82|29837.82|29846.43|29846.43|29846.43|29846.43|29837.82|29837.82|0
1608193430000|2020-12-17 08:23:50|29842.13|29842.13|29846.43|29846.43|29846.43|29846.43|29842.13|29842.13|0
1608193450000|2020-12-17 08:24:10|29842.13|29842.13|29848.21|29848.21|29848.21|29848.21|29842.13|29842.13|0
1608193460000|2020-12-17 08:24:20|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|0
1608193490000|2020-12-17 08:24:50|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|0
1608193510000|2020-12-17 08:25:10|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29854.3|29854.3|0
1608193520000|2020-12-17 08:25:20|29849.99|29849.99|29853.27|29853.27|29858.6|29858.6|29849.99|29849.99|0
1608193540000|2020-12-17 08:25:40|29848.96|29848.96|29836.04|29836.04|29848.96|29848.96|29836.04|29836.04|0
1608193550000|2020-12-17 08:25:50|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|29831.74|0
1608193560000|2020-12-17 08:26:00|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|0
1608193570000|2020-12-17 08:26:10|29840.35|29840.35|29836.04|29836.04|29840.35|29840.35|29832.49|29832.49|0
1608193580000|2020-12-17 08:26:20|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|0
1608193600000|2020-12-17 08:26:40|29853.27|29853.27|29857.58|29857.58|29857.58|29857.58|29853.27|29853.27|0
1608193610000|2020-12-17 08:26:50|29861.13|29861.13|29869.74|29869.74|29874.05|29874.05|29861.13|29861.13|0
1608193620000|2020-12-17 08:27:00|29874.05|29874.05|29874.05|29874.05|29874.05|29874.05|29874.05|29874.05|0
1608193630000|2020-12-17 08:27:10|29877.6|29877.6|29875.08|29875.08|29877.6|29877.6|29875.08|29875.08|0
1608193640000|2020-12-17 08:27:20|29879.38|29879.38|29879.38|29879.38|29879.38|29879.38|29879.38|29879.38|0
1608193660000|2020-12-17 08:27:40|29883.69|29883.69|29883.69|29883.69|29883.69|29883.69|29883.69|29883.69|0
1608193690000|2020-12-17 08:28:10|29892.3|29892.3|29899.41|29899.41|29903.72|29903.72|29892.3|29892.3|0
1608193700000|2020-12-17 08:28:20|29890.8|29890.8|29887.24|29887.24|29890.8|29890.8|29887.24|29887.24|0
1608193710000|2020-12-17 08:28:30|29870.02|29870.02|29857.1|29857.1|29870.02|29870.02|29857.1|29857.1|0
1608193740000|2020-12-17 08:29:00|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|0
1608193760000|2020-12-17 08:29:20|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|0
1608193770000|2020-12-17 08:29:30|29853.54|29853.54|29853.54|29853.54|29853.54|29853.54|29853.54|29853.54|0
1608193780000|2020-12-17 08:29:40|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|29857.85|0
1608193790000|2020-12-17 08:29:50|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|29862.16|0
1608193820000|2020-12-17 08:30:20|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1608193830000|2020-12-17 08:30:30|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|0
1608193860000|2020-12-17 08:31:00|29854.3|29854.3|29856.07|29856.07|29856.07|29856.07|29854.3|29854.3|0
1608193890000|2020-12-17 08:31:30|29864.69|29864.69|29864.69|29864.69|29864.69|29864.69|29864.69|29864.69|0
1608193900000|2020-12-17 08:31:40|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|0
1608193920000|2020-12-17 08:32:00|29873.3|29873.3|29894.08|29894.08|29894.08|29894.08|29873.3|29873.3|0
1608193940000|2020-12-17 08:32:20|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|29889.77|0
1608193950000|2020-12-17 08:32:30|29896.88|29896.88|29901.19|29901.19|29901.19|29901.19|29896.88|29896.88|0
1608193990000|2020-12-17 08:33:10|29904.74|29904.74|29902.97|29902.97|29904.74|29904.74|29902.97|29902.97|0
1608194010000|2020-12-17 08:33:30|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|29898.66|0
1608194030000|2020-12-17 08:33:50|29907.27|29907.27|29906.52|29906.52|29910.83|29910.83|29906.52|29906.52|0
1608194060000|2020-12-17 08:34:20|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|0
1608194080000|2020-12-17 08:34:40|29897.91|29897.91|29897.91|29897.91|29897.91|29897.91|29893.6|29893.6|0
1608194090000|2020-12-17 08:34:50|29893.6|29893.6|29893.6|29893.6|29893.6|29893.6|29893.6|29893.6|0
1608194100000|2020-12-17 08:35:00|29889.3|29889.3|29881.43|29881.43|29889.3|29889.3|29881.43|29881.43|0
1608194110000|2020-12-17 08:35:10|29885.74|29885.74|29881.43|29881.43|29885.74|29885.74|29881.43|29881.43|0
1608194120000|2020-12-17 08:35:20|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|0
1608194140000|2020-12-17 08:35:40|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|0
1608194190000|2020-12-17 08:36:30|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|0
1608194200000|2020-12-17 08:36:40|29876.1|29876.1|29876.1|29876.1|29876.1|29876.1|29876.1|29876.1|0
1608194220000|2020-12-17 08:37:00|29877.88|29877.88|29876.1|29876.1|29877.88|29877.88|29876.1|29876.1|0
1608194260000|2020-12-17 08:37:40|29880.41|29880.41|29876.1|29876.1|29880.41|29880.41|29876.1|29876.1|0
1608194270000|2020-12-17 08:37:50|29871.8|29871.8|29876.1|29876.1|29876.1|29876.1|29871.8|29871.8|0
1608194280000|2020-12-17 08:38:00|29884.71|29884.71|29880.41|29880.41|29884.71|29884.71|29880.41|29880.41|0
1608194330000|2020-12-17 08:38:50|29876.1|29876.1|29868.24|29868.24|29876.1|29876.1|29868.24|29868.24|0
1608194340000|2020-12-17 08:39:00|29863.93|29863.93|29868.24|29868.24|29868.24|29868.24|29863.93|29863.93|0
1608194370000|2020-12-17 08:39:30|29870.02|29870.02|29870.02|29870.02|29870.02|29870.02|29870.02|29870.02|0
1608194400000|2020-12-17 08:40:00|29874.32|29874.32|29887.24|29887.24|29887.24|29887.24|29874.32|29874.32|0
1608194450000|2020-12-17 08:40:50|29878.63|29878.63|29878.63|29878.63|29878.63|29878.63|29878.63|29878.63|0
1608194460000|2020-12-17 08:41:00|29882.94|29882.94|29886.49|29886.49|29886.49|29886.49|29882.94|29882.94|0
1608194470000|2020-12-17 08:41:10|29890.8|29890.8|29890.8|29890.8|29890.8|29890.8|29890.8|29890.8|0
1608194510000|2020-12-17 08:41:50|29877.88|29877.88|29877.88|29877.88|29877.88|29877.88|29877.88|29877.88|0
1608194520000|2020-12-17 08:42:00|29882.19|29882.19|29873.57|29873.57|29882.19|29882.19|29873.57|29873.57|0
1608194550000|2020-12-17 08:42:30|29864.96|29864.96|29864.96|29864.96|29864.96|29864.96|29864.96|29864.96|0
1608194570000|2020-12-17 08:42:50|29868.52|29868.52|29870.29|29870.29|29870.29|29870.29|29868.52|29868.52|0
1608194580000|2020-12-17 08:43:00|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|0
1608194590000|2020-12-17 08:43:10|29882.46|29882.46|29869.54|29869.54|29882.46|29882.46|29869.54|29869.54|0
1608194600000|2020-12-17 08:43:20|29865.99|29865.99|29867.76|29867.76|29867.76|29867.76|29865.99|29865.99|0
1608194620000|2020-12-17 08:43:40|29863.46|29863.46|29859.15|29859.15|29863.46|29863.46|29859.15|29859.15|0
1608194640000|2020-12-17 08:44:00|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|29862.71|0
1608194650000|2020-12-17 08:44:10|29875.63|29875.63|29875.63|29875.63|29875.63|29875.63|29875.63|29875.63|0
1608194670000|2020-12-17 08:44:30|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|29867.01|0
1608194680000|2020-12-17 08:44:40|29871.32|29871.32|29871.32|29871.32|29871.32|29871.32|29871.32|29871.32|0
1608194700000|2020-12-17 08:45:00|29878.43|29878.43|29874.12|29874.12|29878.43|29878.43|29869.82|29869.82|0
1608194740000|2020-12-17 08:45:40|29887.04|29887.04|29887.04|29887.04|29887.04|29887.04|29887.04|29887.04|0
1608194750000|2020-12-17 08:45:50|29869.82|29869.82|29869.82|29869.82|29869.82|29869.82|29869.82|29869.82|0
1608194760000|2020-12-17 08:46:00|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|29866.26|0
1608194770000|2020-12-17 08:46:10|29860.18|29860.18|29858.4|29858.4|29864.48|29864.48|29858.4|29858.4|0
1608194790000|2020-12-17 08:46:30|29854.09|29854.09|29854.09|29854.09|29854.09|29854.09|29854.09|29854.09|0
1608194810000|2020-12-17 08:46:50|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|0
1608194840000|2020-12-17 08:47:20|29844.45|29844.45|29853.07|29853.07|29853.07|29853.07|29844.45|29844.45|0
1608194850000|2020-12-17 08:47:30|29848.76|29848.76|29843.7|29843.7|29852.32|29852.32|29843.7|29843.7|0
1608194870000|2020-12-17 08:47:50|29839.4|29839.4|29830.78|29830.78|29839.4|29839.4|29830.78|29830.78|0
1608194900000|2020-12-17 08:48:20|29843.7|29843.7|29843.7|29843.7|29843.7|29843.7|29843.7|29843.7|0
1608194920000|2020-12-17 08:48:40|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|29839.4|0
1608194940000|2020-12-17 08:49:00|29835.84|29835.84|29829.76|29829.76|29835.84|29835.84|29826.2|29826.2|0
1608194950000|2020-12-17 08:49:10|29834.06|29834.06|29829.76|29829.76|29834.06|29834.06|29829.76|29829.76|0
1608195000000|2020-12-17 08:50:00|29816.84|29816.84|29816.84|29816.84|29816.84|29816.84|29816.84|29816.84|0
1608195010000|2020-12-17 08:50:10|29821.15|29821.15|29821.15|29821.15|29821.15|29821.15|29821.15|29821.15|0
1608195040000|2020-12-17 08:50:40|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|0
1608195060000|2020-12-17 08:51:00|29829.76|29829.76|29834.06|29834.06|29834.06|29834.06|29829.76|29829.76|0
1608195090000|2020-12-17 08:51:30|29837.62|29837.62|29837.62|29837.62|29837.62|29837.62|29837.62|29837.62|0
1608195110000|2020-12-17 08:51:50|29841.93|29841.93|29841.93|29841.93|29841.93|29841.93|29841.93|29841.93|0
1608195150000|2020-12-17 08:52:30|29837.62|29837.62|29830.78|29830.78|29837.62|29837.62|29830.78|29830.78|0
1608195160000|2020-12-17 08:52:40|29832.56|29832.56|29832.56|29832.56|29832.56|29832.56|29832.56|29832.56|0
1608195170000|2020-12-17 08:52:50|29828.26|29828.26|29828.26|29828.26|29828.26|29828.26|29828.26|29828.26|0
1608195180000|2020-12-17 08:53:00|29823.95|29823.95|29819.64|29819.64|29823.95|29823.95|29819.64|29819.64|0
1608195190000|2020-12-17 08:53:10|29823.95|29823.95|29823.95|29823.95|29823.95|29823.95|29823.95|29823.95|0
1608195220000|2020-12-17 08:53:40|29806.72|29806.72|29806.72|29806.72|29806.72|29806.72|29806.72|29806.72|0
1608195230000|2020-12-17 08:53:50|29811.03|29811.03|29811.03|29811.03|29811.03|29811.03|29811.03|29811.03|0
1608195240000|2020-12-17 08:54:00|29807.48|29807.48|29797.09|29797.09|29807.48|29807.48|29791|29791|0
1608195260000|2020-12-17 08:54:20|29791.75|29791.75|29782.11|29782.11|29791.75|29791.75|29782.11|29782.11|0
1608195270000|2020-12-17 08:54:30|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|0
1608195290000|2020-12-17 08:54:50|29782.11|29782.11|29782.11|29782.11|29786.42|29786.42|29782.11|29782.11|0
1608195300000|2020-12-17 08:55:00|29777.81|29777.81|29773.5|29773.5|29777.81|29777.81|29773.5|29773.5|0
1608195310000|2020-12-17 08:55:10|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|0
1608195330000|2020-12-17 08:55:30|29773.5|29773.5|29771.72|29771.72|29773.5|29773.5|29771.72|29771.72|0
1608195340000|2020-12-17 08:55:40|29769.95|29769.95|29769.95|29769.95|29769.95|29769.95|29769.95|29769.95|0
1608195350000|2020-12-17 08:55:50|29761.33|29761.33|29761.33|29761.33|29761.33|29761.33|29761.33|29761.33|0
1608195360000|2020-12-17 08:56:00|29757.03|29757.03|29757.03|29757.03|29757.03|29757.03|29757.03|29757.03|0
1608195370000|2020-12-17 08:56:10|29752.72|29752.72|29748.42|29748.42|29752.72|29752.72|29748.42|29748.42|0
1608195390000|2020-12-17 08:56:30|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|0
1608195400000|2020-12-17 08:56:40|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|0
1608195420000|2020-12-17 08:57:00|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|0
1608195440000|2020-12-17 08:57:20|29739.8|29739.8|29744.11|29744.11|29744.11|29744.11|29739.8|29739.8|0
1608195500000|2020-12-17 08:58:20|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|0
1608195520000|2020-12-17 08:58:40|29752.72|29752.72|29752.72|29752.72|29752.72|29752.72|29752.72|29752.72|0
1608195540000|2020-12-17 08:59:00|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|29752.72|29752.72|0
1608195560000|2020-12-17 08:59:20|29758.81|29758.81|29758.81|29758.81|29758.81|29758.81|29758.81|29758.81|0
1608195600000|2020-12-17 09:00:00|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|0
1608195620000|2020-12-17 09:00:20|29763.11|29763.11|29767.42|29767.42|29767.42|29767.42|29763.11|29763.11|0
1608195630000|2020-12-17 09:00:30|29763.11|29763.11|29750.94|29750.94|29763.11|29763.11|29746.64|29746.64|0
1608195650000|2020-12-17 09:00:50|29746.64|29746.64|29738.02|29738.02|29746.64|29746.64|29738.02|29738.02|0
1608195660000|2020-12-17 09:01:00|29742.33|29742.33|29750.94|29750.94|29750.94|29750.94|29742.33|29742.33|0
1608195680000|2020-12-17 09:01:20|29742.33|29742.33|29742.33|29742.33|29742.33|29742.33|29742.33|29742.33|0
1608195690000|2020-12-17 09:01:30|29746.64|29746.64|29746.64|29746.64|29746.64|29746.64|29746.64|29746.64|0
1608195730000|2020-12-17 09:02:10|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|0
1608195740000|2020-12-17 09:02:20|29754.5|29754.5|29758.81|29758.81|29758.81|29758.81|29754.5|29754.5|0
1608195750000|2020-12-17 09:02:30|29763.11|29763.11|29771.72|29771.72|29771.72|29771.72|29763.11|29763.11|0
1608195820000|2020-12-17 09:03:40|29784.64|29784.64|29781.09|29781.09|29786.42|29786.42|29781.09|29781.09|0
1608195830000|2020-12-17 09:03:50|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|0
1608195840000|2020-12-17 09:04:00|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|0
1608195850000|2020-12-17 09:04:10|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|0
1608195860000|2020-12-17 09:04:20|29804.4|29804.4|29808.7|29808.7|29808.7|29808.7|29804.4|29804.4|0
1608195870000|2020-12-17 09:04:30|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|0
1608195880000|2020-12-17 09:04:40|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1608195910000|2020-12-17 09:05:10|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|29829.48|0
1608195930000|2020-12-17 09:05:30|29833.79|29833.79|29838.1|29838.1|29838.1|29838.1|29833.79|29833.79|0
1608195940000|2020-12-17 09:05:40|29833.79|29833.79|29835.57|29835.57|29835.57|29835.57|29833.79|29833.79|0
1608195960000|2020-12-17 09:06:00|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1608195980000|2020-12-17 09:06:20|29835.57|29835.57|29844.18|29844.18|29844.18|29844.18|29835.57|29835.57|0
1608195990000|2020-12-17 09:06:30|29839.87|29839.87|29844.18|29844.18|29844.18|29844.18|29839.87|29839.87|0
1608196000000|2020-12-17 09:06:40|29848.49|29848.49|29839.87|29839.87|29848.49|29848.49|29839.87|29839.87|0
1608196040000|2020-12-17 09:07:20|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|0
1608196050000|2020-12-17 09:07:30|29846.71|29846.71|29833.79|29833.79|29846.71|29846.71|29833.79|29833.79|0
1608196110000|2020-12-17 09:08:30|29829.48|29829.48|29845.96|29845.96|29845.96|29845.96|29829.48|29829.48|0
1608196120000|2020-12-17 09:08:40|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|0
1608196130000|2020-12-17 09:08:50|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1608196170000|2020-12-17 09:09:30|29822.65|29822.65|29818.34|29818.34|29822.65|29822.65|29818.34|29818.34|0
1608196200000|2020-12-17 09:10:00|29809.73|29809.73|29820.12|29820.12|29820.12|29820.12|29809.73|29809.73|0
1608196220000|2020-12-17 09:10:20|29824.43|29824.43|29828.73|29828.73|29828.73|29828.73|29824.43|29824.43|0
1608196250000|2020-12-17 09:10:50|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|0
1608196260000|2020-12-17 09:11:00|29807.2|29807.2|29802.89|29802.89|29807.2|29807.2|29802.89|29802.89|0
1608196280000|2020-12-17 09:11:20|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|0
1608196310000|2020-12-17 09:11:50|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|29820.12|0
1608196320000|2020-12-17 09:12:00|29815.81|29815.81|29813.28|29813.28|29815.81|29815.81|29811.51|29811.51|0
1608196340000|2020-12-17 09:12:20|29809.73|29809.73|29809.73|29809.73|29809.73|29809.73|29809.73|29809.73|0
1608196380000|2020-12-17 09:13:00|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|0
1608196400000|2020-12-17 09:13:20|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|0
1608196410000|2020-12-17 09:13:30|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|0
1608196420000|2020-12-17 09:13:40|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1608196440000|2020-12-17 09:14:00|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|0
1608196450000|2020-12-17 09:14:10|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1608196460000|2020-12-17 09:14:20|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|0
1608196470000|2020-12-17 09:14:30|29805.42|29805.42|29809.73|29809.73|29809.73|29809.73|29805.42|29805.42|0
1608196480000|2020-12-17 09:14:40|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|0
1608196500000|2020-12-17 09:15:00|29799.34|29799.34|29801.12|29801.12|29801.12|29801.12|29799.34|29799.34|0
1608196510000|2020-12-17 09:15:10|29805.42|29805.42|29809.73|29809.73|29809.73|29809.73|29805.42|29805.42|0
1608196520000|2020-12-17 09:15:20|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|29811.51|0
1608196540000|2020-12-17 09:15:40|29815.81|29815.81|29836.59|29836.59|29836.59|29836.59|29815.81|29815.81|0
1608196550000|2020-12-17 09:15:50|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|0
1608196590000|2020-12-17 09:16:30|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|0
1608196600000|2020-12-17 09:16:40|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|0
1608196650000|2020-12-17 09:17:30|29841.65|29841.65|29837.35|29837.35|29841.65|29841.65|29837.35|29837.35|0
1608196680000|2020-12-17 09:18:00|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|0
1608196710000|2020-12-17 09:18:30|29837.35|29837.35|29833.04|29833.04|29837.35|29837.35|29828.73|29828.73|0
1608196720000|2020-12-17 09:18:40|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|29828.73|0
1608196740000|2020-12-17 09:19:00|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|0
1608196760000|2020-12-17 09:19:20|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|0
1608196840000|2020-12-17 09:20:40|29845.96|29845.96|29850.26|29850.26|29850.26|29850.26|29845.96|29845.96|0
1608196860000|2020-12-17 09:21:00|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|0
1608196870000|2020-12-17 09:21:10|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|0
1608196880000|2020-12-17 09:21:20|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|0
1608196890000|2020-12-17 09:21:30|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|29837.35|0
1608196910000|2020-12-17 09:21:50|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|29833.04|0
1608196950000|2020-12-17 09:22:30|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|0
1608196970000|2020-12-17 09:22:50|29835.84|29835.84|29840.15|29840.15|29840.15|29840.15|29835.84|29835.84|0
1608196980000|2020-12-17 09:23:00|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|0
1608196990000|2020-12-17 09:23:10|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|29840.15|0
1608197000000|2020-12-17 09:23:20|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|0
1608197010000|2020-12-17 09:23:30|29840.15|29840.15|29844.45|29844.45|29844.45|29844.45|29840.15|29840.15|0
1608197030000|2020-12-17 09:23:50|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|29835.84|0
1608197050000|2020-12-17 09:24:10|29831.54|29831.54|29831.54|29831.54|29831.54|29831.54|29831.54|29831.54|0
1608197060000|2020-12-17 09:24:20|29827.23|29827.23|29831.54|29831.54|29831.54|29831.54|29827.23|29827.23|0
1608197100000|2020-12-17 09:25:00|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1608197130000|2020-12-17 09:25:30|29819.37|29819.37|29832.29|29832.29|29840.9|29840.9|29819.37|29819.37|0
1608197140000|2020-12-17 09:25:40|29830.51|29830.51|29830.51|29830.51|29830.51|29830.51|29830.51|29830.51|0
1608197160000|2020-12-17 09:26:00|29834.82|29834.82|29834.82|29834.82|29834.82|29834.82|29834.82|29834.82|0
1608197180000|2020-12-17 09:26:20|29852.04|29852.04|29834.82|29834.82|29852.04|29852.04|29834.82|29834.82|0
1608197220000|2020-12-17 09:27:00|29830.51|29830.51|29821.9|29821.9|29830.51|29830.51|29821.9|29821.9|0
1608197230000|2020-12-17 09:27:10|29826.2|29826.2|29834.82|29834.82|29834.82|29834.82|29826.2|29826.2|0
1608197240000|2020-12-17 09:27:20|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|0
1608197250000|2020-12-17 09:27:30|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|29822.65|0
1608197280000|2020-12-17 09:28:00|29809.73|29809.73|29801.12|29801.12|29809.73|29809.73|29801.12|29801.12|0
1608197290000|2020-12-17 09:28:10|29805.42|29805.42|29805.42|29805.42|29805.42|29805.42|29805.42|29805.42|0
1608197300000|2020-12-17 09:28:20|29801.12|29801.12|29805.42|29805.42|29805.42|29805.42|29801.12|29801.12|0
1608197320000|2020-12-17 09:28:40|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|0
1608197330000|2020-12-17 09:28:50|29794.28|29794.28|29798.59|29798.59|29798.59|29798.59|29794.28|29794.28|0
1608197370000|2020-12-17 09:29:30|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|0
1608197380000|2020-12-17 09:29:40|29792.5|29792.5|29790.73|29790.73|29792.5|29792.5|29790.73|29790.73|0
1608197390000|2020-12-17 09:29:50|29792.5|29792.5|29802.89|29802.89|29802.89|29802.89|29792.5|29792.5|0
1608197400000|2020-12-17 09:30:00|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|0
1608197420000|2020-12-17 09:30:20|29812.53|29812.53|29812.53|29812.53|29812.53|29812.53|29812.53|29812.53|0
1608197440000|2020-12-17 09:30:40|29803.92|29803.92|29803.92|29803.92|29803.92|29803.92|29803.92|29803.92|0
1608197450000|2020-12-17 09:30:50|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|0
1608197490000|2020-12-17 09:31:30|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|0
1608197500000|2020-12-17 09:31:40|29791|29791|29799.61|29799.61|29799.61|29799.61|29791|29791|0
1608197510000|2020-12-17 09:31:50|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|0
1608197520000|2020-12-17 09:32:00|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|0
1608197530000|2020-12-17 09:32:10|29808.23|29808.23|29808.23|29808.23|29808.23|29808.23|29808.23|29808.23|0
1608197560000|2020-12-17 09:32:40|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|0
1608197570000|2020-12-17 09:32:50|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|29795.31|0
1608197590000|2020-12-17 09:33:10|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|0
1608197610000|2020-12-17 09:33:30|29795.31|29795.31|29799.61|29799.61|29799.61|29799.61|29795.31|29795.31|0
1608197640000|2020-12-17 09:34:00|29791|29791|29795.31|29795.31|29795.31|29795.31|29791|29791|0
1608197670000|2020-12-17 09:34:30|29779.59|29779.59|29775.28|29775.28|29779.59|29779.59|29775.28|29775.28|0
1608197730000|2020-12-17 09:35:30|29771.72|29771.72|29773.5|29773.5|29773.5|29773.5|29771.72|29771.72|0
1608197760000|2020-12-17 09:36:00|29769.2|29769.2|29764.89|29764.89|29769.2|29769.2|29764.89|29764.89|0
1608197770000|2020-12-17 09:36:10|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|0
1608197780000|2020-12-17 09:36:20|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|0
1608197790000|2020-12-17 09:36:30|29773.5|29773.5|29777.81|29777.81|29777.81|29777.81|29773.5|29773.5|0
1608197810000|2020-12-17 09:36:50|29779.59|29779.59|29783.89|29783.89|29783.89|29783.89|29779.59|29779.59|0
1608197830000|2020-12-17 09:37:10|29788.2|29788.2|29788.2|29788.2|29788.2|29788.2|29788.2|29788.2|0
1608197840000|2020-12-17 09:37:20|29783.89|29783.89|29782.11|29782.11|29783.89|29783.89|29782.11|29782.11|0
1608197860000|2020-12-17 09:37:40|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|0
1608197940000|2020-12-17 09:39:00|29783.89|29783.89|29782.11|29782.11|29783.89|29783.89|29782.11|29782.11|0
1608197950000|2020-12-17 09:39:10|29777.81|29777.81|29773.5|29773.5|29777.81|29777.81|29773.5|29773.5|0
1608197960000|2020-12-17 09:39:20|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|0
1608198000000|2020-12-17 09:40:00|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|0
1608198030000|2020-12-17 09:40:30|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|0
1608198040000|2020-12-17 09:40:40|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|0
1608198060000|2020-12-17 09:41:00|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|0
1608198090000|2020-12-17 09:41:30|29763.11|29763.11|29764.89|29764.89|29764.89|29764.89|29763.11|29763.11|0
1608198170000|2020-12-17 09:42:50|29773.5|29773.5|29771.72|29771.72|29773.5|29773.5|29771.72|29771.72|0
1608198180000|2020-12-17 09:43:00|29767.42|29767.42|29767.42|29767.42|29767.42|29767.42|29767.42|29767.42|0
1608198210000|2020-12-17 09:43:30|29770.97|29770.97|29777.06|29777.06|29777.06|29777.06|29770.97|29770.97|0
1608198230000|2020-12-17 09:43:50|29785.67|29785.67|29785.67|29785.67|29785.67|29785.67|29785.67|29785.67|0
1608198250000|2020-12-17 09:44:10|29781.36|29781.36|29781.36|29781.36|29781.36|29781.36|29781.36|29781.36|0
1608198280000|2020-12-17 09:44:40|29783.14|29783.14|29783.14|29783.14|29783.14|29783.14|29783.14|29783.14|0
1608198360000|2020-12-17 09:46:00|29779.59|29779.59|29775.28|29775.28|29779.59|29779.59|29775.28|29775.28|0
1608198390000|2020-12-17 09:46:30|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|0
1608198410000|2020-12-17 09:46:50|29770.97|29770.97|29766.67|29766.67|29770.97|29770.97|29766.67|29766.67|0
1608198430000|2020-12-17 09:47:10|29770.97|29770.97|29772.75|29772.75|29772.75|29772.75|29770.97|29770.97|0
1608198450000|2020-12-17 09:47:30|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|0
1608198480000|2020-12-17 09:48:00|29762.36|29762.36|29766.67|29766.67|29766.67|29766.67|29762.36|29762.36|0
1608198500000|2020-12-17 09:48:20|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|29764.89|0
1608198540000|2020-12-17 09:49:00|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|0
1608198560000|2020-12-17 09:49:20|29757.03|29757.03|29757.03|29757.03|29757.03|29757.03|29757.03|29757.03|0
1608198570000|2020-12-17 09:49:30|29761.33|29761.33|29761.33|29761.33|29765.64|29765.64|29761.33|29761.33|0
1608198610000|2020-12-17 09:50:10|29757.78|29757.78|29757.78|29757.78|29757.78|29757.78|29757.78|29757.78|0
1608198620000|2020-12-17 09:50:20|29763.86|29763.86|29772.48|29772.48|29772.48|29772.48|29763.86|29763.86|0
1608198650000|2020-12-17 09:50:50|29776.78|29776.78|29776.78|29776.78|29776.78|29776.78|29776.78|29776.78|0
1608198660000|2020-12-17 09:51:00|29778.56|29778.56|29791.48|29791.48|29791.48|29791.48|29778.56|29778.56|0
1608198670000|2020-12-17 09:51:10|29787.17|29787.17|29781.09|29781.09|29787.17|29787.17|29781.09|29781.09|0
1608198680000|2020-12-17 09:51:20|29789.7|29789.7|29793.26|29793.26|29797.56|29797.56|29789.7|29789.7|0
1608198720000|2020-12-17 09:52:00|29784.64|29784.64|29788.2|29788.2|29788.2|29788.2|29784.64|29784.64|0
1608198740000|2020-12-17 09:52:20|29783.89|29783.89|29788.2|29788.2|29788.2|29788.2|29783.89|29783.89|0
1608198750000|2020-12-17 09:52:30|29789.98|29789.98|29794.28|29794.28|29794.28|29794.28|29789.98|29789.98|0
1608198820000|2020-12-17 09:53:40|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|0
1608198840000|2020-12-17 09:54:00|29798.59|29798.59|29798.59|29798.59|29798.59|29798.59|29798.59|29798.59|0
1608198900000|2020-12-17 09:55:00|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|0
1608198910000|2020-12-17 09:55:10|29798.59|29798.59|29802.89|29802.89|29802.89|29802.89|29798.59|29798.59|0
1608198920000|2020-12-17 09:55:20|29810|29810|29810|29810|29810|29810|29810|29810|0
1608198940000|2020-12-17 09:55:40|29808.23|29808.23|29803.92|29803.92|29808.23|29808.23|29803.92|29803.92|0
1608198970000|2020-12-17 09:56:10|29802.14|29802.14|29789.22|29789.22|29802.14|29802.14|29789.22|29789.22|0
1608199060000|2020-12-17 09:57:40|29792.78|29792.78|29792.78|29792.78|29792.78|29792.78|29792.78|29792.78|0
1608199090000|2020-12-17 09:58:10|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|0
1608199120000|2020-12-17 09:58:40|29792.78|29792.78|29792.78|29792.78|29792.78|29792.78|29792.78|29792.78|0
1608199130000|2020-12-17 09:58:50|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|0
1608199140000|2020-12-17 09:59:00|29798.86|29798.86|29798.86|29798.86|29798.86|29798.86|29798.86|29798.86|0
1608199160000|2020-12-17 09:59:20|29794.56|29794.56|29791|29791|29794.56|29794.56|29791|29791|0
1608199170000|2020-12-17 09:59:30|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|29786.7|0
1608199180000|2020-12-17 09:59:40|29791|29791|29791|29791|29791|29791|29791|29791|0
1608199200000|2020-12-17 10:00:00|29786.7|29786.7|29795.31|29795.31|29795.31|29795.31|29786.7|29786.7|0
1608199220000|2020-12-17 10:00:20|29799.61|29799.61|29795.31|29795.31|29799.61|29799.61|29795.31|29795.31|0
1608199230000|2020-12-17 10:00:30|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|0
1608199260000|2020-12-17 10:01:00|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|0
1608199290000|2020-12-17 10:01:30|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|0
1608199300000|2020-12-17 10:01:40|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|0
1608199320000|2020-12-17 10:02:00|29793.53|29793.53|29793.53|29793.53|29793.53|29793.53|29793.53|29793.53|0
1608199330000|2020-12-17 10:02:10|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|0
1608199390000|2020-12-17 10:03:10|29793.53|29793.53|29793.53|29793.53|29793.53|29793.53|29793.53|29793.53|0
1608199420000|2020-12-17 10:03:40|29797.84|29797.84|29793.53|29793.53|29797.84|29797.84|29793.53|29793.53|0
1608199430000|2020-12-17 10:03:50|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|0
1608199510000|2020-12-17 10:05:10|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|0
1608199520000|2020-12-17 10:05:20|29797.84|29797.84|29793.53|29793.53|29797.84|29797.84|29793.53|29793.53|0
1608199530000|2020-12-17 10:05:30|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|29797.84|0
1608199580000|2020-12-17 10:06:20|29802.14|29802.14|29802.14|29802.14|29802.14|29802.14|29802.14|29802.14|0
1608199610000|2020-12-17 10:06:50|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|29806.45|0
1608199620000|2020-12-17 10:07:00|29810.76|29810.76|29810.76|29810.76|29810.76|29810.76|29810.76|29810.76|0
1608199650000|2020-12-17 10:07:30|29815.06|29815.06|29807.2|29807.2|29815.06|29815.06|29807.2|29807.2|0
1608199670000|2020-12-17 10:07:50|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|0
1608199680000|2020-12-17 10:08:00|29798.59|29798.59|29785.67|29785.67|29798.59|29798.59|29785.67|29785.67|0
1608199690000|2020-12-17 10:08:10|29781.36|29781.36|29781.36|29781.36|29781.36|29781.36|29781.36|29781.36|0
1608199700000|2020-12-17 10:08:20|29785.67|29785.67|29794.28|29794.28|29794.28|29794.28|29785.67|29785.67|0
1608199710000|2020-12-17 10:08:30|29798.59|29798.59|29798.59|29798.59|29798.59|29798.59|29798.59|29798.59|0
1608199740000|2020-12-17 10:09:00|29794.28|29794.28|29788.2|29788.2|29794.28|29794.28|29788.2|29788.2|0
1608199770000|2020-12-17 10:09:30|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|0
1608199780000|2020-12-17 10:09:40|29792.5|29792.5|29788.2|29788.2|29792.5|29792.5|29788.2|29788.2|0
1608199800000|2020-12-17 10:10:00|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|0
1608199820000|2020-12-17 10:10:20|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|0
1608199880000|2020-12-17 10:11:20|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1608199920000|2020-12-17 10:12:00|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|0
1608200010000|2020-12-17 10:13:30|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|29782.11|0
1608200020000|2020-12-17 10:13:40|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1608200040000|2020-12-17 10:14:00|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|29795.03|0
1608200050000|2020-12-17 10:14:10|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1608200070000|2020-12-17 10:14:30|29792.5|29792.5|29794.28|29794.28|29794.28|29794.28|29792.5|29792.5|0
1608200100000|2020-12-17 10:15:00|29789.98|29789.98|29708.91|29708.91|29789.98|29789.98|29691.68|29691.68|0
1608200110000|2020-12-17 10:15:10|29717.52|29717.52|29700.29|29700.29|29726.13|29726.13|29700.29|29700.29|0
1608200120000|2020-12-17 10:15:20|29708.91|29708.91|29713.21|29713.21|29713.21|29713.21|29708.91|29708.91|0
1608200130000|2020-12-17 10:15:30|29708.91|29708.91|29732.22|29732.22|29734.74|29734.74|29708.91|29708.91|0
1608200160000|2020-12-17 10:16:00|29723.6|29723.6|29727.91|29727.91|29727.91|29727.91|29723.6|29723.6|0
1608200180000|2020-12-17 10:16:20|29710.68|29710.68|29706.38|29706.38|29710.68|29710.68|29706.38|29706.38|0
1608200200000|2020-12-17 10:16:40|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|0
1608200240000|2020-12-17 10:17:20|29697.77|29697.77|29693.46|29693.46|29697.77|29697.77|29689.15|29689.15|0
1608200260000|2020-12-17 10:17:40|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|0
1608200270000|2020-12-17 10:17:50|29702.07|29702.07|29702.07|29702.07|29702.07|29702.07|29702.07|29702.07|0
1608200300000|2020-12-17 10:18:20|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|0
1608200340000|2020-12-17 10:19:00|29702.07|29702.07|29702.07|29702.07|29706.38|29706.38|29702.07|29702.07|0
1608200350000|2020-12-17 10:19:10|29710.68|29710.68|29702.07|29702.07|29710.68|29710.68|29702.07|29702.07|0
1608200380000|2020-12-17 10:19:40|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|0
1608200390000|2020-12-17 10:19:50|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|0
1608200410000|2020-12-17 10:20:10|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|0
1608200420000|2020-12-17 10:20:20|29721.07|29721.07|29678.76|29678.76|29725.38|29725.38|29674.46|29674.46|0
1608200430000|2020-12-17 10:20:30|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|0
1608200440000|2020-12-17 10:20:40|29678.76|29678.76|29678.76|29678.76|29678.76|29678.76|29678.76|29678.76|0
1608200460000|2020-12-17 10:21:00|29674.46|29674.46|29674.46|29674.46|29678.76|29678.76|29674.46|29674.46|0
1608200470000|2020-12-17 10:21:10|29678.76|29678.76|29674.46|29674.46|29678.76|29678.76|29674.46|29674.46|0
1608200480000|2020-12-17 10:21:20|29678.76|29678.76|29678.76|29678.76|29678.76|29678.76|29674.46|29674.46|0
1608200500000|2020-12-17 10:21:40|29674.46|29674.46|29678.76|29678.76|29678.76|29678.76|29674.46|29674.46|0
1608200520000|2020-12-17 10:22:00|29670.15|29670.15|29664.07|29664.07|29670.15|29670.15|29664.07|29664.07|0
1608200540000|2020-12-17 10:22:20|29659.76|29659.76|29659.76|29659.76|29659.76|29659.76|29659.76|29659.76|0
1608200560000|2020-12-17 10:22:40|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|0
1608200580000|2020-12-17 10:23:00|29659.76|29659.76|29659.76|29659.76|29668.37|29668.37|29655.45|29655.45|0
1608200600000|2020-12-17 10:23:20|29655.45|29655.45|29655.45|29655.45|29655.45|29655.45|29655.45|29655.45|0
1608200610000|2020-12-17 10:23:30|29659.76|29659.76|29659.76|29659.76|29659.76|29659.76|29659.76|29659.76|0
1608200620000|2020-12-17 10:23:40|29664.07|29664.07|29676.98|29676.98|29676.98|29676.98|29664.07|29664.07|0
1608200650000|2020-12-17 10:24:10|29681.29|29681.29|29681.29|29681.29|29681.29|29681.29|29681.29|29681.29|0
1608200690000|2020-12-17 10:24:50|29685.6|29685.6|29698.52|29698.52|29698.52|29698.52|29685.6|29685.6|0
1608200700000|2020-12-17 10:25:00|29702.82|29702.82|29698.52|29698.52|29707.13|29707.13|29698.52|29698.52|0
1608200720000|2020-12-17 10:25:20|29694.21|29694.21|29689.9|29689.9|29694.21|29694.21|29689.9|29689.9|0
1608200740000|2020-12-17 10:25:40|29694.21|29694.21|29694.21|29694.21|29694.21|29694.21|29694.21|29694.21|0
1608200840000|2020-12-17 10:27:20|29685.6|29685.6|29681.29|29681.29|29685.6|29685.6|29681.29|29681.29|0
1608200960000|2020-12-17 10:29:20|29685.6|29685.6|29685.6|29685.6|29685.6|29685.6|29685.6|29685.6|0
1608200970000|2020-12-17 10:29:30|29681.29|29681.29|29676.98|29676.98|29681.29|29681.29|29676.98|29676.98|0
1608201000000|2020-12-17 10:30:00|29675.21|29675.21|29675.21|29675.21|29675.21|29675.21|29675.21|29675.21|0
1608201010000|2020-12-17 10:30:10|29683.82|29683.82|29679.51|29679.51|29683.82|29683.82|29679.51|29679.51|0
1608201020000|2020-12-17 10:30:20|29675.21|29675.21|29681.29|29681.29|29681.29|29681.29|29673.43|29673.43|0
1608201040000|2020-12-17 10:30:40|29685.6|29685.6|29685.6|29685.6|29685.6|29685.6|29685.6|29685.6|0
1608201060000|2020-12-17 10:31:00|29689.9|29689.9|29694.21|29694.21|29694.21|29694.21|29689.9|29689.9|0
1608201080000|2020-12-17 10:31:20|29697.77|29697.77|29710.68|29710.68|29710.68|29710.68|29697.77|29697.77|0
1608201100000|2020-12-17 10:31:40|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|0
1608201120000|2020-12-17 10:32:00|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|0
1608201140000|2020-12-17 10:32:20|29717.52|29717.52|29713.21|29713.21|29717.52|29717.52|29713.21|29713.21|0
1608201160000|2020-12-17 10:32:40|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|0
1608201190000|2020-12-17 10:33:10|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|0
1608201200000|2020-12-17 10:33:20|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|29708.91|0
1608201250000|2020-12-17 10:34:10|29710.68|29710.68|29710.68|29710.68|29710.68|29710.68|29710.68|29710.68|0
1608201260000|2020-12-17 10:34:20|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|0
1608201290000|2020-12-17 10:34:50|29702.07|29702.07|29702.07|29702.07|29702.07|29702.07|29702.07|29702.07|0
1608201300000|2020-12-17 10:35:00|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|0
1608201310000|2020-12-17 10:35:10|29699.54|29699.54|29699.54|29699.54|29699.54|29699.54|29699.54|29699.54|0
1608201320000|2020-12-17 10:35:20|29697.77|29697.77|29687.37|29687.37|29697.77|29697.77|29687.37|29687.37|0
1608201350000|2020-12-17 10:35:50|29674.46|29674.46|29678.76|29678.76|29683.07|29683.07|29674.46|29674.46|0
1608201420000|2020-12-17 10:37:00|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|29674.46|0
1608201440000|2020-12-17 10:37:20|29672.68|29672.68|29657.98|29657.98|29672.68|29672.68|29653.68|29653.68|0
1608201470000|2020-12-17 10:37:50|29653.68|29653.68|29657.98|29657.98|29657.98|29657.98|29653.68|29653.68|0
1608201500000|2020-12-17 10:38:20|29662.29|29662.29|29662.29|29662.29|29662.29|29662.29|29662.29|29662.29|0
1608201510000|2020-12-17 10:38:30|29657.98|29657.98|29657.98|29657.98|29657.98|29657.98|29657.98|29657.98|0
1608201530000|2020-12-17 10:38:50|29653.68|29653.68|29644.04|29644.04|29653.68|29653.68|29644.04|29644.04|0
1608201550000|2020-12-17 10:39:10|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1608201560000|2020-12-17 10:39:20|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|0
1608201600000|2020-12-17 10:40:00|29651.9|29651.9|29651.9|29651.9|29651.9|29651.9|29651.9|29651.9|0
1608201650000|2020-12-17 10:40:50|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|0
1608201660000|2020-12-17 10:41:00|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|0
1608201680000|2020-12-17 10:41:20|29643.29|29643.29|29643.29|29643.29|29647.59|29647.59|29643.29|29643.29|0
1608201690000|2020-12-17 10:41:30|29634.67|29634.67|29634.67|29634.67|29634.67|29634.67|29634.67|29634.67|0
1608201700000|2020-12-17 10:41:40|29656.2|29656.2|29651.9|29651.9|29660.51|29660.51|29651.9|29651.9|0
1608201710000|2020-12-17 10:41:50|29653.68|29653.68|29649.37|29649.37|29653.68|29653.68|29649.37|29649.37|0
1608201720000|2020-12-17 10:42:00|29645.06|29645.06|29645.06|29645.06|29645.06|29645.06|29636.45|29636.45|0
1608201750000|2020-12-17 10:42:30|29640.76|29640.76|29645.06|29645.06|29645.06|29645.06|29640.76|29640.76|0
1608201760000|2020-12-17 10:42:40|29636.45|29636.45|29636.45|29636.45|29636.45|29636.45|29636.45|29636.45|0
1608201770000|2020-12-17 10:42:50|29623.53|29623.53|29627.84|29627.84|29640.76|29640.76|29623.53|29623.53|0
1608201780000|2020-12-17 10:43:00|29632.14|29632.14|29632.14|29632.14|29636.45|29636.45|29632.14|29632.14|0
1608201810000|2020-12-17 10:43:30|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|0
1608201820000|2020-12-17 10:43:40|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|0
1608201840000|2020-12-17 10:44:00|29633.92|29633.92|29625.31|29625.31|29633.92|29633.92|29625.31|29625.31|0
1608201850000|2020-12-17 10:44:10|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|0
1608201860000|2020-12-17 10:44:20|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|0
1608201870000|2020-12-17 10:44:30|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|29629.62|0
1608201890000|2020-12-17 10:44:50|29633.92|29633.92|29621|29621|29633.92|29633.92|29621|29621|0
1608201930000|2020-12-17 10:45:30|29625.31|29625.31|29629.62|29629.62|29629.62|29629.62|29625.31|29625.31|0
1608201950000|2020-12-17 10:45:50|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|0
1608201970000|2020-12-17 10:46:10|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|0
1608201980000|2020-12-17 10:46:20|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|0
1608201990000|2020-12-17 10:46:30|29621|29621|29621|29621|29621|29621|29621|29621|0
1608202010000|2020-12-17 10:46:50|29616.7|29616.7|29612.39|29612.39|29616.7|29616.7|29612.39|29612.39|0
1608202020000|2020-12-17 10:47:00|29610.61|29610.61|29610.61|29610.61|29614.92|29614.92|29610.61|29610.61|0
1608202060000|2020-12-17 10:47:40|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|0
1608202070000|2020-12-17 10:47:50|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|0
1608202100000|2020-12-17 10:48:20|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|0
1608202120000|2020-12-17 10:48:40|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608202160000|2020-12-17 10:49:20|29614.92|29614.92|29619.23|29619.23|29623.53|29623.53|29614.92|29614.92|0
1608202220000|2020-12-17 10:50:20|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608202250000|2020-12-17 10:50:50|29619.98|29619.98|29619.98|29619.98|29624.28|29624.28|29615.67|29615.67|0
1608202270000|2020-12-17 10:51:10|29628.59|29628.59|29637.2|29637.2|29637.2|29637.2|29628.59|29628.59|0
1608202280000|2020-12-17 10:51:20|29632.9|29632.9|29645.81|29645.81|29645.81|29645.81|29632.9|29632.9|0
1608202300000|2020-12-17 10:51:40|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608202330000|2020-12-17 10:52:10|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1608202360000|2020-12-17 10:52:40|29631.12|29631.12|29626.81|29626.81|29631.12|29631.12|29626.81|29626.81|0
1608202370000|2020-12-17 10:52:50|29622.51|29622.51|29618.2|29618.2|29622.51|29622.51|29618.2|29618.2|0
1608202380000|2020-12-17 10:53:00|29622.51|29622.51|29626.81|29626.81|29631.12|29631.12|29622.51|29622.51|0
1608202410000|2020-12-17 10:53:30|29625.03|29625.03|29620.73|29620.73|29625.03|29625.03|29620.73|29620.73|0
1608202430000|2020-12-17 10:53:50|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|0
1608202440000|2020-12-17 10:54:00|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1608202460000|2020-12-17 10:54:20|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|0
1608202470000|2020-12-17 10:54:30|29627.56|29627.56|29631.87|29631.87|29631.87|29631.87|29627.56|29627.56|0
1608202510000|2020-12-17 10:55:10|29627.56|29627.56|29631.87|29631.87|29631.87|29631.87|29627.56|29627.56|0
1608202530000|2020-12-17 10:55:30|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|0
1608202560000|2020-12-17 10:56:00|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|0
1608202580000|2020-12-17 10:56:20|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608202590000|2020-12-17 10:56:30|29629.34|29629.34|29642.26|29642.26|29642.26|29642.26|29629.34|29629.34|0
1608202630000|2020-12-17 10:57:10|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|0
1608202680000|2020-12-17 10:58:00|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|0
1608202700000|2020-12-17 10:58:20|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608202720000|2020-12-17 10:58:40|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|0
1608202740000|2020-12-17 10:59:00|29625.03|29625.03|29629.34|29629.34|29629.34|29629.34|29625.03|29625.03|0
1608202750000|2020-12-17 10:59:10|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608202850000|2020-12-17 11:00:50|29620.73|29620.73|29612.87|29612.87|29629.34|29629.34|29612.87|29612.87|0
1608202870000|2020-12-17 11:01:10|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608202910000|2020-12-17 11:01:50|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|0
1608202950000|2020-12-17 11:02:30|29631.87|29631.87|29636.18|29636.18|29636.18|29636.18|29631.87|29631.87|0
1608202960000|2020-12-17 11:02:40|29631.87|29631.87|29631.87|29631.87|29631.87|29631.87|29631.87|29631.87|0
1608202990000|2020-12-17 11:03:10|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|0
1608203020000|2020-12-17 11:03:40|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|0
1608203050000|2020-12-17 11:04:10|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|0
1608203090000|2020-12-17 11:04:50|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|0
1608203100000|2020-12-17 11:05:00|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|0
1608203130000|2020-12-17 11:05:30|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|0
1608203170000|2020-12-17 11:06:10|29631.12|29631.12|29626.81|29626.81|29631.12|29631.12|29626.81|29626.81|0
1608203180000|2020-12-17 11:06:20|29631.12|29631.12|29631.12|29631.12|29631.12|29631.12|29631.12|29631.12|0
1608203200000|2020-12-17 11:06:40|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|0
1608203210000|2020-12-17 11:06:50|29618.2|29618.2|29622.51|29622.51|29622.51|29622.51|29618.2|29618.2|0
1608203220000|2020-12-17 11:07:00|29631.12|29631.12|29652.65|29652.65|29652.65|29652.65|29631.12|29631.12|0
1608203230000|2020-12-17 11:07:10|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|0
1608203240000|2020-12-17 11:07:20|29645.81|29645.81|29650.12|29650.12|29650.12|29650.12|29641.51|29641.51|0
1608203280000|2020-12-17 11:08:00|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608203290000|2020-12-17 11:08:10|29641.51|29641.51|29632.9|29632.9|29641.51|29641.51|29632.9|29632.9|0
1608203310000|2020-12-17 11:08:30|29637.2|29637.2|29645.81|29645.81|29645.81|29645.81|29637.2|29637.2|0
1608203360000|2020-12-17 11:09:20|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608203370000|2020-12-17 11:09:30|29641.51|29641.51|29645.81|29645.81|29645.81|29645.81|29641.51|29641.51|0
1608203390000|2020-12-17 11:09:50|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|0
1608203410000|2020-12-17 11:10:10|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608203480000|2020-12-17 11:11:20|29632.9|29632.9|29637.2|29637.2|29637.2|29637.2|29632.9|29632.9|0
1608203540000|2020-12-17 11:12:20|29632.9|29632.9|29619.98|29619.98|29641.51|29641.51|29619.98|29619.98|0
1608203550000|2020-12-17 11:12:30|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|0
1608203580000|2020-12-17 11:13:00|29619.98|29619.98|29619.98|29619.98|29619.98|29619.98|29619.98|29619.98|0
1608203660000|2020-12-17 11:14:20|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|0
1608203740000|2020-12-17 11:15:40|29619.98|29619.98|29615.67|29615.67|29619.98|29619.98|29615.67|29615.67|0
1608203750000|2020-12-17 11:15:50|29613.89|29613.89|29605.28|29605.28|29613.89|29613.89|29605.28|29605.28|0
1608203770000|2020-12-17 11:16:10|29609.59|29609.59|29618.2|29618.2|29618.2|29618.2|29609.59|29609.59|0
1608203820000|2020-12-17 11:17:00|29609.59|29609.59|29605.28|29605.28|29609.59|29609.59|29605.28|29605.28|0
1608203830000|2020-12-17 11:17:10|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|0
1608203840000|2020-12-17 11:17:20|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1608203850000|2020-12-17 11:17:30|29607.06|29607.06|29611.36|29611.36|29619.98|29619.98|29607.06|29607.06|0
1608203870000|2020-12-17 11:17:50|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1608203950000|2020-12-17 11:19:10|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|0
1608203960000|2020-12-17 11:19:20|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|0
1608203970000|2020-12-17 11:19:30|29607.06|29607.06|29611.36|29611.36|29611.36|29611.36|29607.06|29607.06|0
1608204000000|2020-12-17 11:20:00|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1608204010000|2020-12-17 11:20:10|29611.36|29611.36|29611.36|29611.36|29619.98|29619.98|29611.36|29611.36|0
1608204060000|2020-12-17 11:21:00|29615.67|29615.67|29628.59|29628.59|29632.9|29632.9|29615.67|29615.67|0
1608204080000|2020-12-17 11:21:20|29626.81|29626.81|29618.2|29618.2|29626.81|29626.81|29618.2|29618.2|0
1608204160000|2020-12-17 11:22:40|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608204180000|2020-12-17 11:23:00|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|0
1608204200000|2020-12-17 11:23:20|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608204240000|2020-12-17 11:24:00|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|0
1608204250000|2020-12-17 11:24:10|29622.51|29622.51|29613.89|29613.89|29626.81|29626.81|29613.89|29613.89|0
1608204260000|2020-12-17 11:24:20|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608204350000|2020-12-17 11:25:50|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1608204360000|2020-12-17 11:26:00|29626.81|29626.81|29622.51|29622.51|29626.81|29626.81|29622.51|29622.51|0
1608204380000|2020-12-17 11:26:20|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|0
1608204410000|2020-12-17 11:26:50|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1608204430000|2020-12-17 11:27:10|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608204480000|2020-12-17 11:28:00|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608204600000|2020-12-17 11:30:00|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|0
1608204840000|2020-12-17 11:34:00|29605.28|29605.28|29605.28|29605.28|29618.2|29618.2|29605.28|29605.28|0
1608204850000|2020-12-17 11:34:10|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608204860000|2020-12-17 11:34:20|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1608204880000|2020-12-17 11:34:40|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608204890000|2020-12-17 11:34:50|29605.28|29605.28|29600.97|29600.97|29609.59|29609.59|29600.97|29600.97|0
1608204910000|2020-12-17 11:35:10|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1608204930000|2020-12-17 11:35:30|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608204940000|2020-12-17 11:35:40|29611.36|29611.36|29600.97|29600.97|29611.36|29611.36|29600.97|29600.97|0
1608204960000|2020-12-17 11:36:00|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|0
1608204990000|2020-12-17 11:36:30|29598.44|29598.44|29594.14|29594.14|29598.44|29598.44|29594.14|29594.14|0
1608205100000|2020-12-17 11:38:20|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|0
1608205170000|2020-12-17 11:39:30|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|0
1608205250000|2020-12-17 11:40:50|29594.14|29594.14|29589.83|29589.83|29594.14|29594.14|29589.83|29589.83|0
1608205260000|2020-12-17 11:41:00|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1608205270000|2020-12-17 11:41:10|29581.22|29581.22|29576.91|29576.91|29581.22|29581.22|29576.91|29576.91|0
1608205300000|2020-12-17 11:41:40|29581.22|29581.22|29581.22|29581.22|29581.22|29581.22|29581.22|29581.22|0
1608205360000|2020-12-17 11:42:40|29572.61|29572.61|29572.61|29572.61|29572.61|29572.61|29572.61|29572.61|0
1608205380000|2020-12-17 11:43:00|29576.91|29576.91|29576.91|29576.91|29576.91|29576.91|29576.91|29576.91|0
1608205540000|2020-12-17 11:45:40|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|0
1608205550000|2020-12-17 11:45:50|29574.38|29574.38|29570.08|29570.08|29574.38|29574.38|29570.08|29570.08|0
1608205560000|2020-12-17 11:46:00|29568.3|29568.3|29566.52|29566.52|29568.3|29568.3|29566.52|29566.52|0
1608205620000|2020-12-17 11:47:00|29575.14|29575.14|29576.91|29576.91|29576.91|29576.91|29575.14|29575.14|0
1608205700000|2020-12-17 11:48:20|29575.14|29575.14|29583.75|29583.75|29583.75|29583.75|29575.14|29575.14|0
1608205820000|2020-12-17 11:50:20|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|0
1608205830000|2020-12-17 11:50:30|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|0
1608205900000|2020-12-17 11:51:40|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|0
1608205920000|2020-12-17 11:52:00|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|0
1608205950000|2020-12-17 11:52:30|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|0
1608205970000|2020-12-17 11:52:50|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|0
1608206030000|2020-12-17 11:53:50|29599.47|29599.47|29610.61|29610.61|29610.61|29610.61|29599.47|29599.47|0
1608206050000|2020-12-17 11:54:10|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|0
1608206060000|2020-12-17 11:54:20|29602|29602|29602|29602|29602|29602|29602|29602|0
1608206080000|2020-12-17 11:54:40|29594.14|29594.14|29588.05|29588.05|29602.75|29602.75|29588.05|29588.05|0
1608206090000|2020-12-17 11:54:50|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|0
1608206120000|2020-12-17 11:55:20|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|0
1608206140000|2020-12-17 11:55:40|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|0
1608206150000|2020-12-17 11:55:50|29588.05|29588.05|29592.36|29592.36|29592.36|29592.36|29588.05|29588.05|0
1608206180000|2020-12-17 11:56:20|29588.05|29588.05|29592.36|29592.36|29592.36|29592.36|29588.05|29588.05|0
1608206190000|2020-12-17 11:56:30|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|0
1608206210000|2020-12-17 11:56:50|29588.05|29588.05|29583.75|29583.75|29588.05|29588.05|29583.75|29583.75|0
1608206280000|2020-12-17 11:58:00|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|0
1608206300000|2020-12-17 11:58:20|29575.14|29575.14|29575.14|29575.14|29575.14|29575.14|29575.14|29575.14|0
1608206310000|2020-12-17 11:58:30|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|0
1608206350000|2020-12-17 11:59:10|29577.66|29577.66|29581.22|29581.22|29581.22|29581.22|29577.66|29577.66|0
1608206380000|2020-12-17 11:59:40|29576.91|29576.91|29581.22|29581.22|29581.22|29581.22|29576.91|29576.91|0
1608206390000|2020-12-17 11:59:50|29585.53|29585.53|29589.83|29589.83|29589.83|29589.83|29585.53|29585.53|0
1608206400000|2020-12-17 12:00:00|29594.14|29594.14|29589.83|29589.83|29594.14|29594.14|29589.83|29589.83|0
1608206440000|2020-12-17 12:00:40|29594.14|29594.14|29589.83|29589.83|29594.14|29594.14|29589.83|29589.83|0
1608206450000|2020-12-17 12:00:50|29594.14|29594.14|29598.44|29598.44|29598.44|29598.44|29594.14|29594.14|0
1608206460000|2020-12-17 12:01:00|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1608206470000|2020-12-17 12:01:10|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1608206480000|2020-12-17 12:01:20|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1608206500000|2020-12-17 12:01:40|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1608206520000|2020-12-17 12:02:00|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1608206530000|2020-12-17 12:02:10|29589.83|29589.83|29594.14|29594.14|29594.14|29594.14|29589.83|29589.83|0
1608206540000|2020-12-17 12:02:20|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1608206550000|2020-12-17 12:02:30|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|0
1608206600000|2020-12-17 12:03:20|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|0
1608206620000|2020-12-17 12:03:40|29575.14|29575.14|29570.83|29570.83|29575.14|29575.14|29570.83|29570.83|0
1608206640000|2020-12-17 12:04:00|29569.05|29569.05|29564.75|29564.75|29569.05|29569.05|29564.75|29564.75|0
1608206660000|2020-12-17 12:04:20|29566.52|29566.52|29566.52|29566.52|29566.52|29566.52|29566.52|29566.52|0
1608206680000|2020-12-17 12:04:40|29570.83|29570.83|29570.83|29570.83|29570.83|29570.83|29570.83|29570.83|0
1608206730000|2020-12-17 12:05:30|29572.61|29572.61|29581.22|29581.22|29581.22|29581.22|29572.61|29572.61|0
1608206790000|2020-12-17 12:06:30|29576.91|29576.91|29576.91|29576.91|29576.91|29576.91|29576.91|29576.91|0
1608206820000|2020-12-17 12:07:00|29572.61|29572.61|29572.61|29572.61|29572.61|29572.61|29568.3|29568.3|0
1608206860000|2020-12-17 12:07:40|29568.3|29568.3|29575.14|29575.14|29575.14|29575.14|29566.52|29566.52|0
1608206870000|2020-12-17 12:07:50|29579.44|29579.44|29578.69|29578.69|29579.44|29579.44|29575.14|29575.14|0
1608206920000|2020-12-17 12:08:40|29570.08|29570.08|29565.77|29565.77|29574.38|29574.38|29565.77|29565.77|0
1608206980000|2020-12-17 12:09:40|29570.08|29570.08|29574.38|29574.38|29574.38|29574.38|29570.08|29570.08|0
1608206990000|2020-12-17 12:09:50|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|0
1608207000000|2020-12-17 12:10:00|29580.47|29580.47|29589.08|29589.08|29589.08|29589.08|29580.47|29580.47|0
1608207020000|2020-12-17 12:10:20|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|0
1608207040000|2020-12-17 12:10:40|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608207070000|2020-12-17 12:11:10|29610.61|29610.61|29614.17|29614.17|29614.17|29614.17|29610.61|29610.61|0
1608207080000|2020-12-17 12:11:20|29609.86|29609.86|29601.25|29601.25|29611.64|29611.64|29601.25|29601.25|0
1608207090000|2020-12-17 12:11:30|29605.55|29605.55|29605.55|29605.55|29605.55|29605.55|29605.55|29605.55|0
1608207100000|2020-12-17 12:11:40|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|0
1608207130000|2020-12-17 12:12:10|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|0
1608207140000|2020-12-17 12:12:20|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|0
1608207150000|2020-12-17 12:12:30|29603.78|29603.78|29603.78|29603.78|29603.78|29603.78|29603.78|29603.78|0
1608207220000|2020-12-17 12:13:40|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|0
1608207280000|2020-12-17 12:14:40|29603.78|29603.78|29603.78|29603.78|29603.78|29603.78|29603.78|29603.78|0
1608207290000|2020-12-17 12:14:50|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|0
1608207350000|2020-12-17 12:15:50|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608207380000|2020-12-17 12:16:20|29602|29602|29606.31|29606.31|29606.31|29606.31|29602|29602|0
1608207390000|2020-12-17 12:16:30|29602|29602|29602|29602|29602|29602|29602|29602|0
1608207420000|2020-12-17 12:17:00|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608207430000|2020-12-17 12:17:10|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|0
1608207450000|2020-12-17 12:17:30|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608207490000|2020-12-17 12:18:10|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|0
1608207500000|2020-12-17 12:18:20|29589.08|29589.08|29589.08|29589.08|29589.08|29589.08|29589.08|29589.08|0
1608207510000|2020-12-17 12:18:30|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|29587.3|0
1608207520000|2020-12-17 12:18:40|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|0
1608207530000|2020-12-17 12:18:50|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|0
1608207600000|2020-12-17 12:20:00|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608207620000|2020-12-17 12:20:20|29602|29602|29597.69|29597.69|29602|29602|29597.69|29597.69|0
1608207630000|2020-12-17 12:20:30|29595.92|29595.92|29595.92|29595.92|29595.92|29595.92|29595.92|29595.92|0
1608207650000|2020-12-17 12:20:50|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|0
1608207680000|2020-12-17 12:21:20|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1608207740000|2020-12-17 12:22:20|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1608207770000|2020-12-17 12:22:50|29600.22|29600.22|29604.53|29604.53|29604.53|29604.53|29600.22|29600.22|0
1608207780000|2020-12-17 12:23:00|29600.22|29600.22|29600.22|29600.22|29600.22|29600.22|29600.22|29600.22|0
1608207790000|2020-12-17 12:23:10|29604.53|29604.53|29613.14|29613.14|29613.14|29613.14|29604.53|29604.53|0
1608207840000|2020-12-17 12:24:00|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|0
1608207900000|2020-12-17 12:25:00|29600.22|29600.22|29598.44|29598.44|29600.22|29600.22|29598.44|29598.44|0
1608207930000|2020-12-17 12:25:30|29594.14|29594.14|29602.75|29602.75|29602.75|29602.75|29594.14|29594.14|0
1608207940000|2020-12-17 12:25:40|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|0
1608207960000|2020-12-17 12:26:00|29594.14|29594.14|29598.44|29598.44|29598.44|29598.44|29594.14|29594.14|0
1608207980000|2020-12-17 12:26:20|29602.75|29602.75|29598.44|29598.44|29602.75|29602.75|29594.14|29594.14|0
1608208080000|2020-12-17 12:28:00|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1608208090000|2020-12-17 12:28:10|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1608208100000|2020-12-17 12:28:20|29583.75|29583.75|29591.61|29591.61|29591.61|29591.61|29583.75|29583.75|0
1608208110000|2020-12-17 12:28:30|29589.83|29589.83|29589.83|29589.83|29594.14|29594.14|29589.83|29589.83|0
1608208130000|2020-12-17 12:28:50|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1608208140000|2020-12-17 12:29:00|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1608208170000|2020-12-17 12:29:30|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1608208180000|2020-12-17 12:29:40|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1608208210000|2020-12-17 12:30:10|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|0
1608208280000|2020-12-17 12:31:20|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1608208320000|2020-12-17 12:32:00|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|0
1608208330000|2020-12-17 12:32:10|29602|29602|29602|29602|29602|29602|29602|29602|0
1608208360000|2020-12-17 12:32:40|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|29606.31|0
1608208450000|2020-12-17 12:34:10|29610.61|29610.61|29608.83|29608.83|29610.61|29610.61|29608.83|29608.83|0
1608208460000|2020-12-17 12:34:20|29607.06|29607.06|29602.75|29602.75|29607.06|29607.06|29602.75|29602.75|0
1608208480000|2020-12-17 12:34:40|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|0
1608208490000|2020-12-17 12:34:50|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|0
1608208510000|2020-12-17 12:35:10|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1608208540000|2020-12-17 12:35:40|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|0
1608208570000|2020-12-17 12:36:10|29610.61|29610.61|29621|29621|29621|29621|29610.61|29610.61|0
1608208630000|2020-12-17 12:37:10|29616.7|29616.7|29616.7|29616.7|29616.7|29616.7|29616.7|29616.7|0
1608208670000|2020-12-17 12:37:50|29612.39|29612.39|29612.39|29612.39|29612.39|29612.39|29612.39|29612.39|0
1608208680000|2020-12-17 12:38:00|29608.08|29608.08|29612.39|29612.39|29612.39|29612.39|29608.08|29608.08|0
1608208700000|2020-12-17 12:38:20|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|0
1608208760000|2020-12-17 12:39:20|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|0
1608208810000|2020-12-17 12:40:10|29619.23|29619.23|29627.84|29627.84|29627.84|29627.84|29619.23|29619.23|0
1608208840000|2020-12-17 12:40:40|29632.14|29632.14|29627.84|29627.84|29632.14|29632.14|29627.84|29627.84|0
1608208910000|2020-12-17 12:41:50|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29619.23|29619.23|0
1608208970000|2020-12-17 12:42:50|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|0
1608208980000|2020-12-17 12:43:00|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608209040000|2020-12-17 12:44:00|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|0
1608209050000|2020-12-17 12:44:10|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608209060000|2020-12-17 12:44:20|29619.23|29619.23|29621|29621|29621|29621|29619.23|29619.23|0
1608209070000|2020-12-17 12:44:30|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|0
1608209100000|2020-12-17 12:45:00|29616.7|29616.7|29616.7|29616.7|29616.7|29616.7|29616.7|29616.7|0
1608209120000|2020-12-17 12:45:20|29621|29621|29621|29621|29621|29621|29621|29621|0
1608209140000|2020-12-17 12:45:40|29624.56|29624.56|29624.56|29624.56|29624.56|29624.56|29624.56|29624.56|0
1608209180000|2020-12-17 12:46:20|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|0
1608209210000|2020-12-17 12:46:50|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|0
1608209220000|2020-12-17 12:47:00|29631.39|29631.39|29622.78|29622.78|29631.39|29631.39|29622.78|29622.78|0
1608209240000|2020-12-17 12:47:20|29627.09|29627.09|29627.09|29627.09|29627.09|29627.09|29627.09|29627.09|0
1608209260000|2020-12-17 12:47:40|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|29625.31|0
1608209280000|2020-12-17 12:48:00|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608209350000|2020-12-17 12:49:10|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|0
1608209360000|2020-12-17 12:49:20|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|29614.92|0
1608209380000|2020-12-17 12:49:40|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|0
1608209390000|2020-12-17 12:49:50|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608209440000|2020-12-17 12:50:40|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|0
1608209470000|2020-12-17 12:51:10|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|29623.53|0
1608209490000|2020-12-17 12:51:30|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|29627.84|0
1608209510000|2020-12-17 12:51:50|29636.45|29636.45|29645.06|29645.06|29645.06|29645.06|29636.45|29636.45|0
1608209550000|2020-12-17 12:52:30|29649.37|29649.37|29657.98|29657.98|29657.98|29657.98|29649.37|29649.37|0
1608209560000|2020-12-17 12:52:40|29645.06|29645.06|29645.06|29645.06|29645.06|29645.06|29645.06|29645.06|0
1608209570000|2020-12-17 12:52:50|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|29643.29|0
1608209580000|2020-12-17 12:53:00|29638.98|29638.98|29634.67|29634.67|29638.98|29638.98|29634.67|29634.67|0
1608209600000|2020-12-17 12:53:20|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|0
1608209640000|2020-12-17 12:54:00|29643.29|29643.29|29638.98|29638.98|29643.29|29643.29|29638.98|29638.98|0
1608209650000|2020-12-17 12:54:10|29647.59|29647.59|29643.29|29643.29|29647.59|29647.59|29643.29|29643.29|0
1608209680000|2020-12-17 12:54:40|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|0
1608209750000|2020-12-17 12:55:50|29643.29|29643.29|29647.59|29647.59|29647.59|29647.59|29643.29|29643.29|0
1608209800000|2020-12-17 12:56:40|29649.37|29649.37|29649.37|29649.37|29649.37|29649.37|29649.37|29649.37|0
1608209810000|2020-12-17 12:56:50|29653.68|29653.68|29653.68|29653.68|29653.68|29653.68|29653.68|29653.68|0
1608209820000|2020-12-17 12:57:00|29657.98|29657.98|29663.31|29663.31|29666.87|29666.87|29657.98|29657.98|0
1608209870000|2020-12-17 12:57:50|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|29659.01|0
1608209890000|2020-12-17 12:58:10|29660.79|29660.79|29660.79|29660.79|29660.79|29660.79|29660.79|29660.79|0
1608209900000|2020-12-17 12:58:20|29665.09|29665.09|29665.09|29665.09|29665.09|29665.09|29665.09|29665.09|0
1608209910000|2020-12-17 12:58:30|29669.4|29669.4|29696.26|29696.26|29696.26|29696.26|29669.4|29669.4|0
1608209930000|2020-12-17 12:58:50|29691.96|29691.96|29687.65|29687.65|29691.96|29691.96|29687.65|29687.65|0
1608209940000|2020-12-17 12:59:00|29696.26|29696.26|29701.59|29701.59|29701.59|29701.59|29696.26|29696.26|0
1608209970000|2020-12-17 12:59:30|29692.98|29692.98|29692.98|29692.98|29692.98|29692.98|29692.98|29692.98|0
1608209990000|2020-12-17 12:59:50|29688.68|29688.68|29688.68|29688.68|29688.68|29688.68|29688.68|29688.68|0
1608210000000|2020-12-17 13:00:00|29680.06|29680.06|29680.06|29680.06|29680.06|29680.06|29680.06|29680.06|0
1608210010000|2020-12-17 13:00:10|29678.29|29678.29|29678.29|29678.29|29678.29|29678.29|29678.29|29678.29|0
1608210020000|2020-12-17 13:00:20|29682.59|29682.59|29666.12|29666.12|29682.59|29682.59|29666.12|29666.12|0
1608210030000|2020-12-17 13:00:30|29661.81|29661.81|29666.12|29666.12|29666.12|29666.12|29661.81|29661.81|0
1608210050000|2020-12-17 13:00:50|29670.42|29670.42|29670.42|29670.42|29670.42|29670.42|29670.42|29670.42|0
1608210070000|2020-12-17 13:01:10|29672.2|29672.2|29672.2|29672.2|29672.2|29672.2|29672.2|29672.2|0
1608210090000|2020-12-17 13:01:30|29680.81|29680.81|29680.81|29680.81|29680.81|29680.81|29680.81|29680.81|0
1608210100000|2020-12-17 13:01:40|29685.12|29685.12|29685.12|29685.12|29685.12|29685.12|29685.12|29685.12|0
1608210170000|2020-12-17 13:02:50|29680.81|29680.81|29677.26|29677.26|29680.81|29680.81|29677.26|29677.26|0
1608210210000|2020-12-17 13:03:30|29668.65|29668.65|29668.65|29668.65|29668.65|29668.65|29668.65|29668.65|0
1608210220000|2020-12-17 13:03:40|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|0
1608210250000|2020-12-17 13:04:10|29668.65|29668.65|29672.95|29672.95|29672.95|29672.95|29668.65|29668.65|0
1608210260000|2020-12-17 13:04:20|29668.65|29668.65|29668.65|29668.65|29668.65|29668.65|29668.65|29668.65|0
1608210290000|2020-12-17 13:04:50|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|29664.34|0
1608210320000|2020-12-17 13:05:20|29655.73|29655.73|29664.34|29664.34|29664.34|29664.34|29655.73|29655.73|0
1608210330000|2020-12-17 13:05:30|29660.03|29660.03|29660.03|29660.03|29660.03|29660.03|29660.03|29660.03|0
1608210390000|2020-12-17 13:06:30|29655.73|29655.73|29636.72|29636.72|29655.73|29655.73|29636.72|29636.72|0
1608210400000|2020-12-17 13:06:40|29634.95|29634.95|29634.95|29634.95|29634.95|29634.95|29634.95|29634.95|0
1608210420000|2020-12-17 13:07:00|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|0
1608210440000|2020-12-17 13:07:20|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|0
1608210450000|2020-12-17 13:07:30|29641.78|29641.78|29646.09|29646.09|29646.09|29646.09|29641.78|29641.78|0
1608210460000|2020-12-17 13:07:40|29628.86|29628.86|29637.48|29637.48|29637.48|29637.48|29628.86|29628.86|0
1608210560000|2020-12-17 13:09:20|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|29633.17|0
1608210570000|2020-12-17 13:09:30|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|29637.48|0
1608210580000|2020-12-17 13:09:40|29639.25|29639.25|29643.56|29643.56|29643.56|29643.56|29639.25|29639.25|0
1608210640000|2020-12-17 13:10:40|29641.78|29641.78|29641.78|29641.78|29641.78|29641.78|29641.78|29641.78|0
1608210670000|2020-12-17 13:11:10|29646.09|29646.09|29646.09|29646.09|29646.09|29646.09|29646.09|29646.09|0
1608210720000|2020-12-17 13:12:00|29641.78|29641.78|29646.09|29646.09|29646.09|29646.09|29641.78|29641.78|0
1608210760000|2020-12-17 13:12:40|29643.94|29643.94|29643.94|29643.94|29643.94|29643.94|29643.94|29643.94|0
1608210770000|2020-12-17 13:12:50|29641.78|29641.78|29650.4|29650.4|29650.4|29650.4|29641.78|29641.78|0
1608210790000|2020-12-17 13:13:10|29654.7|29654.7|29669.4|29669.4|29669.4|29669.4|29654.7|29654.7|0
1608210840000|2020-12-17 13:14:00|29673.7|29673.7|29678.01|29678.01|29678.01|29678.01|29673.7|29673.7|0
1608210880000|2020-12-17 13:14:40|29682.32|29682.32|29682.32|29682.32|29682.32|29682.32|29682.32|29682.32|0
1608210910000|2020-12-17 13:15:10|29673.7|29673.7|29673.7|29673.7|29673.7|29673.7|29673.7|29673.7|0
1608210930000|2020-12-17 13:15:30|29665.09|29665.09|29669.4|29669.4|29669.4|29669.4|29665.09|29665.09|0
1608210960000|2020-12-17 13:16:00|29673.7|29673.7|29678.01|29678.01|29678.01|29678.01|29673.7|29673.7|0
1608210980000|2020-12-17 13:16:20|29676.23|29676.23|29674.46|29674.46|29676.23|29676.23|29674.46|29674.46|0
1608211070000|2020-12-17 13:17:50|29670.15|29670.15|29670.15|29670.15|29670.15|29670.15|29670.15|29670.15|0
1608211110000|2020-12-17 13:18:30|29665.84|29665.84|29665.84|29665.84|29665.84|29665.84|29665.84|29665.84|0
1608211150000|2020-12-17 13:19:10|29664.07|29664.07|29659.76|29659.76|29664.07|29664.07|29659.76|29659.76|0
1608211210000|2020-12-17 13:20:10|29655.45|29655.45|29651.15|29651.15|29655.45|29655.45|29651.15|29651.15|0
1608211230000|2020-12-17 13:20:30|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|29642.53|0
1608211250000|2020-12-17 13:20:50|29638.23|29638.23|29629.62|29629.62|29638.23|29638.23|29629.62|29629.62|0
1608211260000|2020-12-17 13:21:00|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|0
1608211280000|2020-12-17 13:21:20|29638.23|29638.23|29638.23|29638.23|29638.23|29638.23|29638.23|29638.23|0
1608211290000|2020-12-17 13:21:30|29642.53|29642.53|29638.23|29638.23|29642.53|29642.53|29638.23|29638.23|0
1608211300000|2020-12-17 13:21:40|29633.92|29633.92|29629.62|29629.62|29633.92|29633.92|29629.62|29629.62|0
1608211340000|2020-12-17 13:22:20|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|0
1608211380000|2020-12-17 13:23:00|29638.23|29638.23|29638.23|29638.23|29638.23|29638.23|29638.23|29638.23|0
1608211440000|2020-12-17 13:24:00|29649.37|29649.37|29643.29|29643.29|29649.37|29649.37|29643.29|29643.29|0
1608211480000|2020-12-17 13:24:40|29647.59|29647.59|29651.9|29651.9|29651.9|29651.9|29647.59|29647.59|0
1608211500000|2020-12-17 13:25:00|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|0
1608211530000|2020-12-17 13:25:30|29645.81|29645.81|29650.12|29650.12|29650.12|29650.12|29645.81|29645.81|0
1608211560000|2020-12-17 13:26:00|29648.34|29648.34|29644.04|29644.04|29648.34|29648.34|29644.04|29644.04|0
1608211580000|2020-12-17 13:26:20|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|0
1608211630000|2020-12-17 13:27:10|29644.04|29644.04|29635.42|29635.42|29644.04|29644.04|29635.42|29635.42|0
1608211700000|2020-12-17 13:28:20|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|0
1608211790000|2020-12-17 13:29:50|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|0
1608211840000|2020-12-17 13:30:40|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|0
1608211850000|2020-12-17 13:30:50|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608211870000|2020-12-17 13:31:10|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|0
1608211960000|2020-12-17 13:32:40|29637.2|29637.2|29637.2|29637.2|29641.51|29641.51|29637.2|29637.2|0
1608211970000|2020-12-17 13:32:50|29632.9|29632.9|29628.59|29628.59|29632.9|29632.9|29628.59|29628.59|0
1608211980000|2020-12-17 13:33:00|29624.28|29624.28|29614.64|29614.64|29624.28|29624.28|29614.64|29614.64|0
1608211990000|2020-12-17 13:33:10|29618.95|29618.95|29625.03|29625.03|29625.03|29625.03|29618.95|29618.95|0
1608212020000|2020-12-17 13:33:40|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|0
1608212030000|2020-12-17 13:33:50|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|0
1608212050000|2020-12-17 13:34:10|29637.95|29637.95|29633.65|29633.65|29637.95|29637.95|29633.65|29633.65|0
1608212060000|2020-12-17 13:34:20|29637.95|29637.95|29642.26|29642.26|29642.26|29642.26|29637.95|29637.95|0
1608212070000|2020-12-17 13:34:30|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|0
1608212090000|2020-12-17 13:34:50|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|0
1608212140000|2020-12-17 13:35:40|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|0
1608212150000|2020-12-17 13:35:50|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|0
1608212180000|2020-12-17 13:36:20|29631.87|29631.87|29631.87|29631.87|29631.87|29631.87|29631.87|29631.87|0
1608212240000|2020-12-17 13:37:20|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|0
1608212250000|2020-12-17 13:37:30|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608212280000|2020-12-17 13:38:00|29621.48|29621.48|29617.17|29617.17|29621.48|29621.48|29617.17|29617.17|0
1608212290000|2020-12-17 13:38:10|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|0
1608212300000|2020-12-17 13:38:20|29608.56|29608.56|29612.87|29612.87|29612.87|29612.87|29608.56|29608.56|0
1608212350000|2020-12-17 13:39:10|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608212360000|2020-12-17 13:39:20|29612.87|29612.87|29617.17|29617.17|29617.17|29617.17|29612.87|29612.87|0
1608212390000|2020-12-17 13:39:50|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608212400000|2020-12-17 13:40:00|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608212420000|2020-12-17 13:40:20|29627.56|29627.56|29631.87|29631.87|29636.18|29636.18|29627.56|29627.56|0
1608212480000|2020-12-17 13:41:20|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|29636.18|0
1608212490000|2020-12-17 13:41:30|29640.48|29640.48|29640.48|29640.48|29640.48|29640.48|29640.48|29640.48|0
1608212550000|2020-12-17 13:42:30|29638.7|29638.7|29638.7|29638.7|29638.7|29638.7|29638.7|29638.7|0
1608212570000|2020-12-17 13:42:50|29636.93|29636.93|29632.62|29632.62|29636.93|29636.93|29632.62|29632.62|0
1608212580000|2020-12-17 13:43:00|29630.84|29630.84|29628.31|29628.31|29632.62|29632.62|29628.31|29628.31|0
1608212600000|2020-12-17 13:43:20|29624.01|29624.01|29624.01|29624.01|29624.01|29624.01|29624.01|29624.01|0
1608212610000|2020-12-17 13:43:30|29625.79|29625.79|29634.4|29634.4|29634.4|29634.4|29625.79|29625.79|0
1608212640000|2020-12-17 13:44:00|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|0
1608212650000|2020-12-17 13:44:10|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|0
1608212670000|2020-12-17 13:44:30|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|0
1608212700000|2020-12-17 13:45:00|29633.65|29633.65|29629.34|29629.34|29633.65|29633.65|29629.34|29629.34|0
1608212710000|2020-12-17 13:45:10|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|29633.65|0
1608212720000|2020-12-17 13:45:20|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|0
1608212740000|2020-12-17 13:45:40|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|0
1608212780000|2020-12-17 13:46:20|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|0
1608212810000|2020-12-17 13:46:50|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|29629.34|0
1608212820000|2020-12-17 13:47:00|29633.65|29633.65|29637.95|29637.95|29637.95|29637.95|29633.65|29633.65|0
1608212830000|2020-12-17 13:47:10|29642.26|29642.26|29637.95|29637.95|29646.57|29646.57|29637.95|29637.95|0
1608212870000|2020-12-17 13:47:50|29642.26|29642.26|29642.26|29642.26|29642.26|29642.26|29642.26|29642.26|0
1608213010000|2020-12-17 13:50:10|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|0
1608213020000|2020-12-17 13:50:20|29642.26|29642.26|29637.95|29637.95|29642.26|29642.26|29637.95|29637.95|0
1608213070000|2020-12-17 13:51:10|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|0
1608213120000|2020-12-17 13:52:00|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1608213150000|2020-12-17 13:52:30|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|29639.73|0
1608213170000|2020-12-17 13:52:50|29636.18|29636.18|29631.87|29631.87|29636.18|29636.18|29631.87|29631.87|0
1608213180000|2020-12-17 13:53:00|29636.18|29636.18|29642.26|29642.26|29642.26|29642.26|29636.18|29636.18|0
1608213230000|2020-12-17 13:53:50|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|0
1608213290000|2020-12-17 13:54:50|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|0
1608213300000|2020-12-17 13:55:00|29636.18|29636.18|29640.48|29640.48|29640.48|29640.48|29636.18|29636.18|0
1608213320000|2020-12-17 13:55:20|29638.7|29638.7|29630.09|29630.09|29638.7|29638.7|29630.09|29630.09|0
1608213340000|2020-12-17 13:55:40|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608213350000|2020-12-17 13:55:50|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|0
1608213380000|2020-12-17 13:56:20|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608213390000|2020-12-17 13:56:30|29630.09|29630.09|29625.79|29625.79|29630.09|29630.09|29625.79|29625.79|0
1608213400000|2020-12-17 13:56:40|29621.48|29621.48|29612.87|29612.87|29621.48|29621.48|29612.87|29612.87|0
1608213410000|2020-12-17 13:56:50|29617.17|29617.17|29612.87|29612.87|29617.17|29617.17|29612.87|29612.87|0
1608213440000|2020-12-17 13:57:20|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608213470000|2020-12-17 13:57:50|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|0
1608213480000|2020-12-17 13:58:00|29608.56|29608.56|29604.25|29604.25|29608.56|29608.56|29602.48|29602.48|0
1608213490000|2020-12-17 13:58:10|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608213500000|2020-12-17 13:58:20|29598.17|29598.17|29599.95|29599.95|29599.95|29599.95|29598.17|29598.17|0
1608213510000|2020-12-17 13:58:30|29604.25|29604.25|29595.64|29595.64|29604.25|29604.25|29595.64|29595.64|0
1608213530000|2020-12-17 13:58:50|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608213540000|2020-12-17 13:59:00|29595.64|29595.64|29591.33|29591.33|29595.64|29595.64|29591.33|29591.33|0
1608213550000|2020-12-17 13:59:10|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29582.72|29582.72|0
1608213560000|2020-12-17 13:59:20|29582.72|29582.72|29582.72|29582.72|29587.03|29587.03|29582.72|29582.72|0
1608213590000|2020-12-17 13:59:50|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|0
1608213600000|2020-12-17 14:00:00|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1608213610000|2020-12-17 14:00:10|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|0
1608213630000|2020-12-17 14:00:30|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1608213660000|2020-12-17 14:01:00|29599.95|29599.95|29604.25|29604.25|29604.25|29604.25|29599.95|29599.95|0
1608213670000|2020-12-17 14:01:10|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608213690000|2020-12-17 14:01:30|29595.64|29595.64|29592.09|29592.09|29595.64|29595.64|29590.31|29590.31|0
1608213700000|2020-12-17 14:01:40|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|0
1608213710000|2020-12-17 14:01:50|29594.62|29594.62|29594.62|29594.62|29594.62|29594.62|29594.62|29594.62|0
1608213730000|2020-12-17 14:02:10|29586|29586|29586|29586|29586|29586|29586|29586|0
1608213740000|2020-12-17 14:02:20|29584.23|29584.23|29578.14|29578.14|29584.23|29584.23|29578.14|29578.14|0
1608213760000|2020-12-17 14:02:40|29573.84|29573.84|29573.84|29573.84|29573.84|29573.84|29573.84|29573.84|0
1608213770000|2020-12-17 14:02:50|29569.53|29569.53|29569.53|29569.53|29569.53|29569.53|29569.53|29569.53|0
1608213780000|2020-12-17 14:03:00|29565.22|29565.22|29565.22|29565.22|29565.22|29565.22|29565.22|29565.22|0
1608213790000|2020-12-17 14:03:10|29569.53|29569.53|29569.53|29569.53|29569.53|29569.53|29565.22|29565.22|0
1608213800000|2020-12-17 14:03:20|29573.84|29573.84|29573.84|29573.84|29573.84|29573.84|29573.84|29573.84|0
1608213880000|2020-12-17 14:04:40|29572.06|29572.06|29570.28|29570.28|29572.06|29572.06|29570.28|29570.28|0
1608213890000|2020-12-17 14:04:50|29572.06|29572.06|29578.14|29578.14|29578.14|29578.14|29572.06|29572.06|0
1608213900000|2020-12-17 14:05:00|29573.84|29573.84|29582.45|29582.45|29582.45|29582.45|29573.84|29573.84|0
1608213910000|2020-12-17 14:05:10|29586.75|29586.75|29582.45|29582.45|29586.75|29586.75|29582.45|29582.45|0
1608213920000|2020-12-17 14:05:20|29586.75|29586.75|29582.45|29582.45|29586.75|29586.75|29582.45|29582.45|0
1608213940000|2020-12-17 14:05:40|29586.75|29586.75|29586.75|29586.75|29586.75|29586.75|29586.75|29586.75|0
1608213970000|2020-12-17 14:06:10|29590.31|29590.31|29596.39|29596.39|29596.39|29596.39|29590.31|29590.31|0
1608213980000|2020-12-17 14:06:20|29600.7|29600.7|29605.01|29605.01|29605.01|29605.01|29600.7|29600.7|0
1608213990000|2020-12-17 14:06:30|29609.31|29609.31|29613.62|29613.62|29613.62|29613.62|29609.31|29609.31|0
1608214020000|2020-12-17 14:07:00|29609.31|29609.31|29607.53|29607.53|29609.31|29609.31|29607.53|29607.53|0
1608214040000|2020-12-17 14:07:20|29603.23|29603.23|29603.23|29603.23|29603.23|29603.23|29603.23|29603.23|0
1608214080000|2020-12-17 14:08:00|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|0
1608214100000|2020-12-17 14:08:20|29611.84|29611.84|29615.4|29615.4|29615.4|29615.4|29611.84|29611.84|0
1608214110000|2020-12-17 14:08:30|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|0
1608214140000|2020-12-17 14:09:00|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|0
1608214170000|2020-12-17 14:09:30|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|0
1608214180000|2020-12-17 14:09:40|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1608214210000|2020-12-17 14:10:10|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|0
1608214220000|2020-12-17 14:10:20|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|0
1608214230000|2020-12-17 14:10:30|29610.34|29610.34|29614.64|29614.64|29614.64|29614.64|29610.34|29610.34|0
1608214310000|2020-12-17 14:11:50|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|0
1608214370000|2020-12-17 14:12:50|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1608214380000|2020-12-17 14:13:00|29618.95|29618.95|29620.73|29620.73|29620.73|29620.73|29618.95|29618.95|0
1608214400000|2020-12-17 14:13:20|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608214430000|2020-12-17 14:13:50|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|0
1608214450000|2020-12-17 14:14:10|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|0
1608214480000|2020-12-17 14:14:40|29614.64|29614.64|29618.95|29618.95|29618.95|29618.95|29614.64|29614.64|0
1608214490000|2020-12-17 14:14:50|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1608214510000|2020-12-17 14:15:10|29610.34|29610.34|29598.17|29598.17|29610.34|29610.34|29598.17|29598.17|0
1608214540000|2020-12-17 14:15:40|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|0
1608214570000|2020-12-17 14:16:10|29609.31|29609.31|29609.31|29609.31|29609.31|29609.31|29609.31|29609.31|0
1608214580000|2020-12-17 14:16:20|29605.01|29605.01|29605.01|29605.01|29605.01|29605.01|29605.01|29605.01|0
1608214620000|2020-12-17 14:17:00|29609.31|29609.31|29609.31|29609.31|29609.31|29609.31|29609.31|29609.31|0
1608214630000|2020-12-17 14:17:10|29605.01|29605.01|29605.01|29605.01|29605.01|29605.01|29605.01|29605.01|0
1608214640000|2020-12-17 14:17:20|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|0
1608214660000|2020-12-17 14:17:40|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|0
1608214670000|2020-12-17 14:17:50|29598.17|29598.17|29593.86|29593.86|29598.17|29598.17|29593.86|29593.86|0
1608214690000|2020-12-17 14:18:10|29598.17|29598.17|29602.48|29602.48|29602.48|29602.48|29598.17|29598.17|0
1608214720000|2020-12-17 14:18:40|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|0
1608214740000|2020-12-17 14:19:00|29611.09|29611.09|29609.31|29609.31|29611.09|29611.09|29609.31|29609.31|0
1608214750000|2020-12-17 14:19:10|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|0
1608214790000|2020-12-17 14:19:50|29596.39|29596.39|29600.7|29600.7|29600.7|29600.7|29596.39|29596.39|0
1608214800000|2020-12-17 14:20:00|29605.01|29605.01|29609.31|29609.31|29609.31|29609.31|29605.01|29605.01|0
1608214810000|2020-12-17 14:20:10|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|0
1608214830000|2020-12-17 14:20:30|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|0
1608214850000|2020-12-17 14:20:50|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|0
1608214880000|2020-12-17 14:21:20|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|29606.78|0
1608214910000|2020-12-17 14:21:50|29611.09|29611.09|29615.4|29615.4|29619.7|29619.7|29611.09|29611.09|0
1608214920000|2020-12-17 14:22:00|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|0
1608214960000|2020-12-17 14:22:40|29624.01|29624.01|29619.7|29619.7|29624.01|29624.01|29619.7|29619.7|0
1608214970000|2020-12-17 14:22:50|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608214990000|2020-12-17 14:23:10|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608215000000|2020-12-17 14:23:20|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608215020000|2020-12-17 14:23:40|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608215030000|2020-12-17 14:23:50|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608215050000|2020-12-17 14:24:10|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608215060000|2020-12-17 14:24:20|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608215080000|2020-12-17 14:24:40|29612.87|29612.87|29617.17|29617.17|29617.17|29617.17|29612.87|29612.87|0
1608215090000|2020-12-17 14:24:50|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608215120000|2020-12-17 14:25:20|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608215130000|2020-12-17 14:25:30|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608215140000|2020-12-17 14:25:40|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608215150000|2020-12-17 14:25:50|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608215160000|2020-12-17 14:26:00|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608215170000|2020-12-17 14:26:10|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|0
1608215200000|2020-12-17 14:26:40|29604.25|29604.25|29599.95|29599.95|29604.25|29604.25|29599.95|29599.95|0
1608215220000|2020-12-17 14:27:00|29596.39|29596.39|29596.39|29596.39|29596.39|29596.39|29596.39|29596.39|0
1608215230000|2020-12-17 14:27:10|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|0
1608215250000|2020-12-17 14:27:30|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|0
1608215260000|2020-12-17 14:27:40|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|0
1608215310000|2020-12-17 14:28:30|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|0
1608215350000|2020-12-17 14:29:10|29612.87|29612.87|29623.26|29623.26|29623.26|29623.26|29612.87|29612.87|0
1608215360000|2020-12-17 14:29:20|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|0
1608215380000|2020-12-17 14:29:40|29614.64|29614.64|29618.95|29618.95|29618.95|29618.95|29614.64|29614.64|0
1608215390000|2020-12-17 14:29:50|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|29623.26|0
1608215400000|2020-12-17 14:30:00|29614.64|29614.64|29619.7|29619.7|29623.26|29623.26|29614.64|29614.64|0
1608215410000|2020-12-17 14:30:10|29624.01|29624.01|29637.2|29637.2|29637.2|29637.2|29624.01|29624.01|0
1608215420000|2020-12-17 14:30:20|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|29628.59|29628.59|0
1608215430000|2020-12-17 14:30:30|29628.59|29628.59|29632.9|29632.9|29632.9|29632.9|29628.59|29628.59|0
1608215440000|2020-12-17 14:30:40|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608215450000|2020-12-17 14:30:50|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|0
1608215460000|2020-12-17 14:31:00|29624.28|29624.28|29622.51|29622.51|29626.81|29626.81|29613.89|29613.89|0
1608215480000|2020-12-17 14:31:20|29618.2|29618.2|29613.89|29613.89|29618.2|29618.2|29613.89|29613.89|0
1608215490000|2020-12-17 14:31:30|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608215500000|2020-12-17 14:31:40|29622.51|29622.51|29625.03|29625.03|29626.81|29626.81|29622.51|29622.51|0
1608215510000|2020-12-17 14:31:50|29612.12|29612.12|29616.42|29616.42|29616.42|29616.42|29607.81|29607.81|0
1608215520000|2020-12-17 14:32:00|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|0
1608215540000|2020-12-17 14:32:20|29625.03|29625.03|29629.34|29629.34|29629.34|29629.34|29625.03|29625.03|0
1608215560000|2020-12-17 14:32:40|29625.03|29625.03|29620.73|29620.73|29625.03|29625.03|29620.73|29620.73|0
1608215590000|2020-12-17 14:33:10|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608215600000|2020-12-17 14:33:20|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29616.42|29616.42|0
1608215620000|2020-12-17 14:33:40|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|0
1608215630000|2020-12-17 14:33:50|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|0
1608215640000|2020-12-17 14:34:00|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|0
1608215650000|2020-12-17 14:34:10|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608215660000|2020-12-17 14:34:20|29629.34|29629.34|29625.03|29625.03|29629.34|29629.34|29625.03|29625.03|0
1608215670000|2020-12-17 14:34:30|29620.73|29620.73|29616.42|29616.42|29620.73|29620.73|29616.42|29616.42|0
1608215680000|2020-12-17 14:34:40|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1608215700000|2020-12-17 14:35:00|29610.34|29610.34|29612.87|29612.87|29612.87|29612.87|29608.56|29608.56|0
1608215720000|2020-12-17 14:35:20|29621.48|29621.48|29625.79|29625.79|29625.79|29625.79|29621.48|29621.48|0
1608215730000|2020-12-17 14:35:30|29630.09|29630.09|29631.87|29631.87|29631.87|29631.87|29630.09|29630.09|0
1608215750000|2020-12-17 14:35:50|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|29627.56|0
1608215760000|2020-12-17 14:36:00|29631.12|29631.12|29631.12|29631.12|29635.42|29635.42|29631.12|29631.12|0
1608215770000|2020-12-17 14:36:10|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29631.12|29631.12|0
1608215780000|2020-12-17 14:36:20|29631.12|29631.12|29631.12|29631.12|29631.12|29631.12|29631.12|29631.12|0
1608215800000|2020-12-17 14:36:40|29626.81|29626.81|29631.12|29631.12|29631.12|29631.12|29626.81|29626.81|0
1608215810000|2020-12-17 14:36:50|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|0
1608215870000|2020-12-17 14:37:50|29628.59|29628.59|29622.51|29622.51|29628.59|29628.59|29622.51|29622.51|0
1608215890000|2020-12-17 14:38:10|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|29626.81|0
1608215920000|2020-12-17 14:38:40|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1608215930000|2020-12-17 14:38:50|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608215940000|2020-12-17 14:39:00|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1608216000000|2020-12-17 14:40:00|29626.06|29626.06|29621.75|29621.75|29626.06|29626.06|29621.75|29621.75|0
1608216020000|2020-12-17 14:40:20|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608216030000|2020-12-17 14:40:30|29622.51|29622.51|29618.2|29618.2|29622.51|29622.51|29618.2|29618.2|0
1608216070000|2020-12-17 14:41:10|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29609.59|29609.59|0
1608216080000|2020-12-17 14:41:20|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608216100000|2020-12-17 14:41:40|29609.59|29609.59|29613.89|29613.89|29613.89|29613.89|29609.59|29609.59|0
1608216120000|2020-12-17 14:42:00|29609.59|29609.59|29613.89|29613.89|29613.89|29613.89|29609.59|29609.59|0
1608216130000|2020-12-17 14:42:10|29609.59|29609.59|29613.89|29613.89|29613.89|29613.89|29609.59|29609.59|0
1608216140000|2020-12-17 14:42:20|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608216160000|2020-12-17 14:42:40|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|0
1608216180000|2020-12-17 14:43:00|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|0
1608216190000|2020-12-17 14:43:10|29613.89|29613.89|29618.2|29618.2|29618.2|29618.2|29613.89|29613.89|0
1608216220000|2020-12-17 14:43:40|29622.51|29622.51|29626.81|29626.81|29626.81|29626.81|29622.51|29622.51|0
1608216230000|2020-12-17 14:43:50|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1608216260000|2020-12-17 14:44:20|29618.2|29618.2|29613.89|29613.89|29618.2|29618.2|29613.89|29613.89|0
1608216270000|2020-12-17 14:44:30|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608216280000|2020-12-17 14:44:40|29613.89|29613.89|29613.89|29613.89|29618.2|29618.2|29613.89|29613.89|0
1608216290000|2020-12-17 14:44:50|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608216300000|2020-12-17 14:45:00|29618.2|29618.2|29619.98|29619.98|29624.28|29624.28|29618.2|29618.2|0
1608216310000|2020-12-17 14:45:10|29611.36|29611.36|29615.67|29615.67|29619.98|29619.98|29611.36|29611.36|0
1608216320000|2020-12-17 14:45:20|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|0
1608216330000|2020-12-17 14:45:30|29619.98|29619.98|29611.36|29611.36|29619.98|29619.98|29611.36|29611.36|0
1608216340000|2020-12-17 14:45:40|29607.06|29607.06|29605.28|29605.28|29609.59|29609.59|29605.28|29605.28|0
1608216350000|2020-12-17 14:45:50|29609.59|29609.59|29605.28|29605.28|29609.59|29609.59|29605.28|29605.28|0
1608216360000|2020-12-17 14:46:00|29609.59|29609.59|29605.28|29605.28|29609.59|29609.59|29605.28|29605.28|0
1608216380000|2020-12-17 14:46:20|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|0
1608216390000|2020-12-17 14:46:30|29605.28|29605.28|29609.59|29609.59|29609.59|29609.59|29605.28|29605.28|0
1608216400000|2020-12-17 14:46:40|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1608216410000|2020-12-17 14:46:50|29609.59|29609.59|29605.28|29605.28|29609.59|29609.59|29605.28|29605.28|0
1608216420000|2020-12-17 14:47:00|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29605.28|29605.28|0
1608216430000|2020-12-17 14:47:10|29605.28|29605.28|29609.59|29609.59|29609.59|29609.59|29600.97|29600.97|0
1608216440000|2020-12-17 14:47:20|29613.89|29613.89|29613.89|29613.89|29618.2|29618.2|29613.89|29613.89|0
1608216460000|2020-12-17 14:47:40|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608216470000|2020-12-17 14:47:50|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|0
1608216480000|2020-12-17 14:48:00|29609.59|29609.59|29612.12|29612.12|29613.89|29613.89|29609.59|29609.59|0
1608216510000|2020-12-17 14:48:30|29616.42|29616.42|29612.12|29612.12|29616.42|29616.42|29612.12|29612.12|0
1608216530000|2020-12-17 14:48:50|29616.42|29616.42|29620.73|29620.73|29620.73|29620.73|29616.42|29616.42|0
1608216540000|2020-12-17 14:49:00|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|0
1608216570000|2020-12-17 14:49:30|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|0
1608216620000|2020-12-17 14:50:20|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|0
1608216640000|2020-12-17 14:50:40|29607.81|29607.81|29603.5|29603.5|29607.81|29607.81|29603.5|29603.5|0
1608216650000|2020-12-17 14:50:50|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29603.5|29603.5|0
1608216660000|2020-12-17 14:51:00|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|0
1608216670000|2020-12-17 14:51:10|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|0
1608216680000|2020-12-17 14:51:20|29606.03|29606.03|29604.25|29604.25|29606.03|29606.03|29604.25|29604.25|0
1608216690000|2020-12-17 14:51:30|29602.48|29602.48|29598.17|29598.17|29602.48|29602.48|29598.17|29598.17|0
1608216700000|2020-12-17 14:51:40|29604.25|29604.25|29604.25|29604.25|29608.56|29608.56|29599.95|29599.95|0
1608216720000|2020-12-17 14:52:00|29608.56|29608.56|29604.25|29604.25|29608.56|29608.56|29604.25|29604.25|0
1608216750000|2020-12-17 14:52:30|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29609.59|29609.59|0
1608216760000|2020-12-17 14:52:40|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1608216790000|2020-12-17 14:53:10|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1608216810000|2020-12-17 14:53:30|29613.89|29613.89|29618.2|29618.2|29618.2|29618.2|29609.59|29609.59|0
1608216830000|2020-12-17 14:53:50|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|29613.89|0
1608216840000|2020-12-17 14:54:00|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608216870000|2020-12-17 14:54:30|29605.28|29605.28|29609.59|29609.59|29609.59|29609.59|29605.28|29605.28|0
1608216880000|2020-12-17 14:54:40|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|29611.36|0
1608216910000|2020-12-17 14:55:10|29619.98|29619.98|29619.98|29619.98|29619.98|29619.98|29619.98|29619.98|0
1608216930000|2020-12-17 14:55:30|29626.06|29626.06|29624.28|29624.28|29626.06|29626.06|29624.28|29624.28|0
1608216950000|2020-12-17 14:55:50|29628.59|29628.59|29628.59|29628.59|29628.59|29628.59|29628.59|29628.59|0
1608216960000|2020-12-17 14:56:00|29624.28|29624.28|29624.28|29624.28|29624.28|29624.28|29619.98|29619.98|0
1608216980000|2020-12-17 14:56:20|29632.14|29632.14|29627.84|29627.84|29632.14|29632.14|29627.84|29627.84|0
1608217020000|2020-12-17 14:57:00|29632.14|29632.14|29627.84|29627.84|29632.14|29632.14|29627.84|29627.84|0
1608217040000|2020-12-17 14:57:20|29624.28|29624.28|29619.98|29619.98|29624.28|29624.28|29615.67|29615.67|0
1608217050000|2020-12-17 14:57:30|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|0
1608217070000|2020-12-17 14:57:50|29619.98|29619.98|29619.98|29619.98|29624.28|29624.28|29619.98|29619.98|0
1608217080000|2020-12-17 14:58:00|29621.75|29621.75|29621.75|29621.75|29621.75|29621.75|29621.75|29621.75|0
1608217090000|2020-12-17 14:58:10|29617.45|29617.45|29617.45|29617.45|29617.45|29617.45|29617.45|29617.45|0
1608217100000|2020-12-17 14:58:20|29621.75|29621.75|29608.83|29608.83|29621.75|29621.75|29608.83|29608.83|0
1608217110000|2020-12-17 14:58:30|29613.14|29613.14|29608.83|29608.83|29613.14|29613.14|29608.83|29608.83|0
1608217120000|2020-12-17 14:58:40|29610.61|29610.61|29612.39|29612.39|29612.39|29612.39|29610.61|29610.61|0
1608217130000|2020-12-17 14:58:50|29616.7|29616.7|29614.92|29614.92|29616.7|29616.7|29614.92|29614.92|0
1608217160000|2020-12-17 14:59:20|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|0
1608217170000|2020-12-17 14:59:30|29602|29602|29602|29602|29602|29602|29602|29602|0
1608217180000|2020-12-17 14:59:40|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608217190000|2020-12-17 14:59:50|29610.61|29610.61|29593.39|29593.39|29610.61|29610.61|29593.39|29593.39|0
1608217210000|2020-12-17 15:00:10|29589.08|29589.08|29589.08|29589.08|29589.08|29589.08|29589.08|29589.08|0
1608217220000|2020-12-17 15:00:20|29593.39|29593.39|29589.08|29589.08|29593.39|29593.39|29589.08|29589.08|0
1608217230000|2020-12-17 15:00:30|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|0
1608217240000|2020-12-17 15:00:40|29597.69|29597.69|29589.08|29589.08|29597.69|29597.69|29589.08|29589.08|0
1608217260000|2020-12-17 15:01:00|29593.39|29593.39|29584.77|29584.77|29593.39|29593.39|29584.77|29584.77|0
1608217270000|2020-12-17 15:01:10|29593.39|29593.39|29595.16|29595.16|29599.47|29599.47|29593.39|29593.39|0
1608217310000|2020-12-17 15:01:50|29590.86|29590.86|29586.55|29586.55|29590.86|29590.86|29586.55|29586.55|0
1608217360000|2020-12-17 15:02:40|29582.25|29582.25|29586.55|29586.55|29586.55|29586.55|29582.25|29582.25|0
1608217390000|2020-12-17 15:03:10|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|0
1608217410000|2020-12-17 15:03:30|29590.86|29590.86|29586.55|29586.55|29590.86|29590.86|29586.55|29586.55|0
1608217430000|2020-12-17 15:03:50|29588.33|29588.33|29588.33|29588.33|29588.33|29588.33|29588.33|29588.33|0
1608217440000|2020-12-17 15:04:00|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|0
1608217450000|2020-12-17 15:04:10|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|0
1608217490000|2020-12-17 15:04:50|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|0
1608217550000|2020-12-17 15:05:50|29605.55|29605.55|29609.86|29609.86|29609.86|29609.86|29605.55|29605.55|0
1608217560000|2020-12-17 15:06:00|29605.55|29605.55|29605.55|29605.55|29605.55|29605.55|29605.55|29605.55|0
1608217570000|2020-12-17 15:06:10|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|0
1608217590000|2020-12-17 15:06:30|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|0
1608217610000|2020-12-17 15:06:50|29592.64|29592.64|29579.72|29579.72|29592.64|29592.64|29579.72|29579.72|0
1608217630000|2020-12-17 15:07:10|29577.94|29577.94|29576.16|29576.16|29577.94|29577.94|29576.16|29576.16|0
1608217640000|2020-12-17 15:07:20|29580.47|29580.47|29582.25|29582.25|29582.25|29582.25|29580.47|29580.47|0
1608217650000|2020-12-17 15:07:30|29586.55|29586.55|29586.55|29586.55|29586.55|29586.55|29586.55|29586.55|0
1608217660000|2020-12-17 15:07:40|29590.86|29590.86|29590.86|29590.86|29590.86|29590.86|29586.55|29586.55|0
1608217680000|2020-12-17 15:08:00|29595.16|29595.16|29593.39|29593.39|29595.16|29595.16|29593.39|29593.39|0
1608217690000|2020-12-17 15:08:10|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|0
1608217720000|2020-12-17 15:08:40|29593.39|29593.39|29584.77|29584.77|29593.39|29593.39|29584.77|29584.77|0
1608217730000|2020-12-17 15:08:50|29589.08|29589.08|29597.69|29597.69|29597.69|29597.69|29589.08|29589.08|0
1608217740000|2020-12-17 15:09:00|29602|29602|29602|29602|29602|29602|29602|29602|0
1608217750000|2020-12-17 15:09:10|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|29597.69|0
1608217780000|2020-12-17 15:09:40|29593.39|29593.39|29597.69|29597.69|29597.69|29597.69|29593.39|29593.39|0
1608217790000|2020-12-17 15:09:50|29602|29602|29602|29602|29602|29602|29602|29602|0
1608217800000|2020-12-17 15:10:00|29597.69|29597.69|29589.08|29589.08|29597.69|29597.69|29589.08|29589.08|0
1608217810000|2020-12-17 15:10:10|29587.3|29587.3|29583|29583|29587.3|29587.3|29583|29583|0
1608217830000|2020-12-17 15:10:30|29587.3|29587.3|29591.61|29591.61|29595.92|29595.92|29587.3|29587.3|0
1608217840000|2020-12-17 15:10:40|29587.3|29587.3|29583|29583|29587.3|29587.3|29583|29583|0
1608217850000|2020-12-17 15:10:50|29587.3|29587.3|29591.61|29591.61|29591.61|29591.61|29587.3|29587.3|0
1608217880000|2020-12-17 15:11:20|29596.94|29596.94|29598.72|29598.72|29598.72|29598.72|29596.94|29596.94|0
1608217890000|2020-12-17 15:11:30|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|29596.94|0
1608217900000|2020-12-17 15:11:40|29601.25|29601.25|29601.25|29601.25|29601.25|29601.25|29596.94|29596.94|0
1608217910000|2020-12-17 15:11:50|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|29592.64|0
1608217920000|2020-12-17 15:12:00|29601.25|29601.25|29605.55|29605.55|29605.55|29605.55|29601.25|29601.25|0
1608217930000|2020-12-17 15:12:10|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|29609.86|0
1608217940000|2020-12-17 15:12:20|29608.08|29608.08|29603.78|29603.78|29608.08|29608.08|29603.78|29603.78|0
1608217960000|2020-12-17 15:12:40|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|29599.47|0
1608217970000|2020-12-17 15:12:50|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|29595.16|0
1608217980000|2020-12-17 15:13:00|29593.39|29593.39|29585.53|29585.53|29593.39|29593.39|29585.53|29585.53|0
1608218000000|2020-12-17 15:13:20|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1608218010000|2020-12-17 15:13:30|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|29594.14|0
1608218020000|2020-12-17 15:13:40|29589.83|29589.83|29585.53|29585.53|29589.83|29589.83|29585.53|29585.53|0
1608218030000|2020-12-17 15:13:50|29589.83|29589.83|29589.83|29589.83|29594.14|29594.14|29589.83|29589.83|0
1608218070000|2020-12-17 15:14:30|29594.14|29594.14|29600.97|29600.97|29602.75|29602.75|29594.14|29594.14|0
1608218090000|2020-12-17 15:14:50|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|0
1608218100000|2020-12-17 15:15:00|29599.2|29599.2|29590.58|29590.58|29599.2|29599.2|29590.58|29590.58|0
1608218110000|2020-12-17 15:15:10|29586.28|29586.28|29580.19|29580.19|29586.28|29586.28|29580.19|29580.19|0
1608218150000|2020-12-17 15:15:50|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|0
1608218160000|2020-12-17 15:16:00|29580.19|29580.19|29580.19|29580.19|29580.19|29580.19|29580.19|29580.19|0
1608218200000|2020-12-17 15:16:40|29574.86|29574.86|29578.42|29578.42|29578.42|29578.42|29574.86|29574.86|0
1608218210000|2020-12-17 15:16:50|29576.64|29576.64|29572.33|29572.33|29576.64|29576.64|29572.33|29572.33|0
1608218230000|2020-12-17 15:17:10|29576.64|29576.64|29578.42|29578.42|29578.42|29578.42|29576.64|29576.64|0
1608218260000|2020-12-17 15:17:40|29576.64|29576.64|29580.94|29580.94|29580.94|29580.94|29576.64|29576.64|0
1608218280000|2020-12-17 15:18:00|29576.64|29576.64|29576.64|29576.64|29576.64|29576.64|29576.64|29576.64|0
1608218320000|2020-12-17 15:18:40|29580.94|29580.94|29585.25|29585.25|29585.25|29585.25|29580.94|29580.94|0
1608218350000|2020-12-17 15:19:10|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|0
1608218380000|2020-12-17 15:19:40|29585.25|29585.25|29580.94|29580.94|29585.25|29585.25|29580.94|29580.94|0
1608218390000|2020-12-17 15:19:50|29576.64|29576.64|29576.64|29576.64|29576.64|29576.64|29576.64|29576.64|0
1608218400000|2020-12-17 15:20:00|29574.86|29574.86|29577.39|29577.39|29577.39|29577.39|29573.08|29573.08|0
1608218420000|2020-12-17 15:20:20|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608218430000|2020-12-17 15:20:30|29586|29586|29586|29586|29586|29586|29586|29586|0
1608218440000|2020-12-17 15:20:40|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|0
1608218460000|2020-12-17 15:21:00|29586|29586|29586|29586|29586|29586|29586|29586|0
1608218470000|2020-12-17 15:21:10|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608218480000|2020-12-17 15:21:20|29586|29586|29586|29586|29586|29586|29586|29586|0
1608218490000|2020-12-17 15:21:30|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29578.14|29578.14|0
1608218500000|2020-12-17 15:21:40|29586|29586|29586|29586|29586|29586|29586|29586|0
1608218510000|2020-12-17 15:21:50|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|0
1608218530000|2020-12-17 15:22:10|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|0
1608218580000|2020-12-17 15:23:00|29586|29586|29577.39|29577.39|29586|29586|29577.39|29577.39|0
1608218590000|2020-12-17 15:23:10|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608218630000|2020-12-17 15:23:50|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|0
1608218650000|2020-12-17 15:24:10|29586|29586|29584.23|29584.23|29586|29586|29584.23|29584.23|0
1608218660000|2020-12-17 15:24:20|29582.45|29582.45|29582.45|29582.45|29582.45|29582.45|29582.45|29582.45|0
1608218670000|2020-12-17 15:24:30|29586.75|29586.75|29582.45|29582.45|29586.75|29586.75|29582.45|29582.45|0
1608218680000|2020-12-17 15:24:40|29584.23|29584.23|29586|29586|29586|29586|29584.23|29584.23|0
1608218690000|2020-12-17 15:24:50|29590.31|29590.31|29594.62|29594.62|29594.62|29594.62|29590.31|29590.31|0
1608218700000|2020-12-17 15:25:00|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|0
1608218710000|2020-12-17 15:25:10|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|0
1608218720000|2020-12-17 15:25:20|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|0
1608218750000|2020-12-17 15:25:50|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|0
1608218760000|2020-12-17 15:26:00|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|0
1608218780000|2020-12-17 15:26:20|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|0
1608218800000|2020-12-17 15:26:40|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|0
1608218810000|2020-12-17 15:26:50|29587.78|29587.78|29583.47|29583.47|29587.78|29587.78|29583.47|29583.47|0
1608218820000|2020-12-17 15:27:00|29579.17|29579.17|29579.17|29579.17|29579.17|29579.17|29579.17|29579.17|0
1608218830000|2020-12-17 15:27:10|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|0
1608218840000|2020-12-17 15:27:20|29573.08|29573.08|29573.08|29573.08|29573.08|29573.08|29573.08|29573.08|0
1608218850000|2020-12-17 15:27:30|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|0
1608218860000|2020-12-17 15:27:40|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608218880000|2020-12-17 15:28:00|29585.25|29585.25|29589.56|29589.56|29589.56|29589.56|29585.25|29585.25|0
1608218900000|2020-12-17 15:28:20|29585.25|29585.25|29585.25|29585.25|29585.25|29585.25|29585.25|29585.25|0
1608218910000|2020-12-17 15:28:30|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|0
1608218950000|2020-12-17 15:29:10|29585.25|29585.25|29583.47|29583.47|29585.25|29585.25|29583.47|29583.47|0
1608218960000|2020-12-17 15:29:20|29579.17|29579.17|29577.39|29577.39|29579.17|29579.17|29577.39|29577.39|0
1608219050000|2020-12-17 15:30:50|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608219070000|2020-12-17 15:31:10|29577.39|29577.39|29581.7|29581.7|29581.7|29581.7|29577.39|29577.39|0
1608219100000|2020-12-17 15:31:40|29586|29586|29586|29586|29586|29586|29586|29586|0
1608219110000|2020-12-17 15:31:50|29587.78|29587.78|29595.64|29595.64|29595.64|29595.64|29587.78|29587.78|0
1608219120000|2020-12-17 15:32:00|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|0
1608219130000|2020-12-17 15:32:10|29589.56|29589.56|29587.03|29587.03|29591.33|29591.33|29587.03|29587.03|0
1608219140000|2020-12-17 15:32:20|29591.33|29591.33|29606.03|29606.03|29606.03|29606.03|29591.33|29591.33|0
1608219150000|2020-12-17 15:32:30|29601.73|29601.73|29601.73|29601.73|29606.03|29606.03|29601.73|29601.73|0
1608219160000|2020-12-17 15:32:40|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|0
1608219180000|2020-12-17 15:33:00|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29597.42|29597.42|0
1608219190000|2020-12-17 15:33:10|29597.42|29597.42|29593.11|29593.11|29597.42|29597.42|29593.11|29593.11|0
1608219240000|2020-12-17 15:34:00|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|0
1608219260000|2020-12-17 15:34:20|29595.64|29595.64|29599.95|29599.95|29599.95|29599.95|29595.64|29595.64|0
1608219270000|2020-12-17 15:34:30|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1608219290000|2020-12-17 15:34:50|29599.95|29599.95|29601.73|29601.73|29601.73|29601.73|29599.95|29599.95|0
1608219300000|2020-12-17 15:35:00|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|0
1608219320000|2020-12-17 15:35:20|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608219350000|2020-12-17 15:35:50|29597.42|29597.42|29595.64|29595.64|29597.42|29597.42|29595.64|29595.64|0
1608219360000|2020-12-17 15:36:00|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|0
1608219370000|2020-12-17 15:36:10|29587.03|29587.03|29582.72|29582.72|29587.03|29587.03|29582.72|29582.72|0
1608219390000|2020-12-17 15:36:30|29591.33|29591.33|29595.64|29595.64|29595.64|29595.64|29591.33|29591.33|0
1608219460000|2020-12-17 15:37:40|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|29587.03|0
1608219480000|2020-12-17 15:38:00|29585.25|29585.25|29585.25|29585.25|29585.25|29585.25|29585.25|29585.25|0
1608219540000|2020-12-17 15:39:00|29583.47|29583.47|29587.78|29587.78|29587.78|29587.78|29583.47|29583.47|0
1608219550000|2020-12-17 15:39:10|29592.09|29592.09|29592.09|29592.09|29592.09|29592.09|29592.09|29592.09|0
1608219560000|2020-12-17 15:39:20|29593.86|29593.86|29598.17|29598.17|29598.17|29598.17|29593.86|29593.86|0
1608219570000|2020-12-17 15:39:30|29596.39|29596.39|29590.31|29590.31|29596.39|29596.39|29590.31|29590.31|0
1608219600000|2020-12-17 15:40:00|29586|29586|29577.39|29577.39|29586|29586|29577.39|29577.39|0
1608219620000|2020-12-17 15:40:20|29581.7|29581.7|29586|29586|29586|29586|29581.7|29581.7|0
1608219660000|2020-12-17 15:41:00|29584.23|29584.23|29584.23|29584.23|29584.23|29584.23|29584.23|29584.23|0
1608219680000|2020-12-17 15:41:20|29579.92|29579.92|29579.92|29579.92|29579.92|29579.92|29579.92|29579.92|0
1608219690000|2020-12-17 15:41:30|29571.31|29571.31|29571.31|29571.31|29571.31|29571.31|29571.31|29571.31|0
1608219700000|2020-12-17 15:41:40|29569.53|29569.53|29577.39|29577.39|29577.39|29577.39|29569.53|29569.53|0
1608219720000|2020-12-17 15:42:00|29575.61|29575.61|29579.92|29579.92|29579.92|29579.92|29575.61|29575.61|0
1608219730000|2020-12-17 15:42:10|29584.23|29584.23|29584.23|29584.23|29584.23|29584.23|29584.23|29584.23|0
1608219740000|2020-12-17 15:42:20|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|0
1608219750000|2020-12-17 15:42:30|29589.56|29589.56|29589.56|29589.56|29589.56|29589.56|29585.25|29585.25|0
1608219800000|2020-12-17 15:43:20|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|29587.78|0
1608219810000|2020-12-17 15:43:30|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|29583.47|0
1608219830000|2020-12-17 15:43:50|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608219840000|2020-12-17 15:44:00|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|29577.39|0
1608219850000|2020-12-17 15:44:10|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|29581.7|0
1608219870000|2020-12-17 15:44:30|29573.08|29573.08|29577.39|29577.39|29577.39|29577.39|29573.08|29573.08|0
1608219900000|2020-12-17 15:45:00|29575.61|29575.61|29575.61|29575.61|29575.61|29575.61|29575.61|29575.61|0
1608219960000|2020-12-17 15:46:00|29579.92|29579.92|29588.53|29588.53|29588.53|29588.53|29579.92|29579.92|0
1608219980000|2020-12-17 15:46:20|29592.84|29592.84|29598.17|29598.17|29598.17|29598.17|29592.84|29592.84|0
1608219990000|2020-12-17 15:46:30|29593.86|29593.86|29589.56|29589.56|29593.86|29593.86|29589.56|29589.56|0
1608220010000|2020-12-17 15:46:50|29586|29586|29586|29586|29586|29586|29586|29586|0
1608220030000|2020-12-17 15:47:10|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1608220040000|2020-12-17 15:47:20|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|0
1608220110000|2020-12-17 15:48:30|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608220120000|2020-12-17 15:48:40|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608220150000|2020-12-17 15:49:10|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|0
1608220160000|2020-12-17 15:49:20|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29602.48|29602.48|0
1608220170000|2020-12-17 15:49:30|29606.03|29606.03|29607.81|29607.81|29607.81|29607.81|29606.03|29606.03|0
1608220220000|2020-12-17 15:50:20|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|0
1608220260000|2020-12-17 15:51:00|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608220270000|2020-12-17 15:51:10|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|0
1608220290000|2020-12-17 15:51:30|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29589.56|29589.56|0
1608220300000|2020-12-17 15:51:40|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|0
1608220360000|2020-12-17 15:52:40|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608220420000|2020-12-17 15:53:40|29601.73|29601.73|29605.28|29605.28|29605.28|29605.28|29601.73|29601.73|0
1608220440000|2020-12-17 15:54:00|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608220450000|2020-12-17 15:54:10|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|0
1608220480000|2020-12-17 15:54:40|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608220570000|2020-12-17 15:56:10|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|0
1608220580000|2020-12-17 15:56:20|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|0
1608220600000|2020-12-17 15:56:40|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|0
1608220630000|2020-12-17 15:57:10|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|0
1608220640000|2020-12-17 15:57:20|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|0
1608220670000|2020-12-17 15:57:50|29593.11|29593.11|29593.11|29593.11|29593.11|29593.11|29593.11|29593.11|0
1608220680000|2020-12-17 15:58:00|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|0
1608220720000|2020-12-17 15:58:40|29595.64|29595.64|29603.5|29603.5|29603.5|29603.5|29595.64|29595.64|0
1608220740000|2020-12-17 15:59:00|29599.2|29599.2|29594.89|29594.89|29599.2|29599.2|29594.89|29594.89|0
1608220750000|2020-12-17 15:59:10|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|0
1608220770000|2020-12-17 15:59:30|29594.89|29594.89|29591.33|29591.33|29594.89|29594.89|29591.33|29591.33|0
1608220780000|2020-12-17 15:59:40|29595.64|29595.64|29597.42|29597.42|29597.42|29597.42|29595.64|29595.64|0
1608220790000|2020-12-17 15:59:50|29601.73|29601.73|29607.81|29607.81|29607.81|29607.81|29601.73|29601.73|0
1608220840000|2020-12-17 16:00:40|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1608220850000|2020-12-17 16:00:50|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1608220860000|2020-12-17 16:01:00|29602.75|29602.75|29598.44|29598.44|29602.75|29602.75|29598.44|29598.44|0
1608220870000|2020-12-17 16:01:10|29602.75|29602.75|29607.06|29607.06|29607.06|29607.06|29602.75|29602.75|0
1608220880000|2020-12-17 16:01:20|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|29602.75|0
1608220920000|2020-12-17 16:02:00|29600.97|29600.97|29599.2|29599.2|29600.97|29600.97|29599.2|29599.2|0
1608220930000|2020-12-17 16:02:10|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|0
1608220970000|2020-12-17 16:02:50|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|0
1608220980000|2020-12-17 16:03:00|29594.89|29594.89|29600.97|29600.97|29600.97|29600.97|29594.89|29594.89|0
1608220990000|2020-12-17 16:03:10|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|0
1608221010000|2020-12-17 16:03:30|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|0
1608221030000|2020-12-17 16:03:50|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|0
1608221040000|2020-12-17 16:04:00|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|0
1608221050000|2020-12-17 16:04:10|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|0
1608221070000|2020-12-17 16:04:30|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|0
1608221090000|2020-12-17 16:04:50|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|0
1608221120000|2020-12-17 16:05:20|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|0
1608221140000|2020-12-17 16:05:40|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|0
1608221160000|2020-12-17 16:06:00|29597.42|29597.42|29593.11|29593.11|29597.42|29597.42|29593.11|29593.11|0
1608221170000|2020-12-17 16:06:10|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|0
1608221180000|2020-12-17 16:06:20|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|29596.67|0
1608221190000|2020-12-17 16:06:30|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|0
1608221200000|2020-12-17 16:06:40|29596.67|29596.67|29592.36|29592.36|29596.67|29596.67|29592.36|29592.36|0
1608221240000|2020-12-17 16:07:20|29600.97|29600.97|29607.06|29607.06|29607.06|29607.06|29600.97|29600.97|0
1608221250000|2020-12-17 16:07:30|29611.36|29611.36|29602.75|29602.75|29611.36|29611.36|29602.75|29602.75|0
1608221260000|2020-12-17 16:07:40|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|29600.97|0
1608221300000|2020-12-17 16:08:20|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|29605.28|0
1608221310000|2020-12-17 16:08:30|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|29609.59|0
1608221320000|2020-12-17 16:08:40|29605.28|29605.28|29603.5|29603.5|29605.28|29605.28|29603.5|29603.5|0
1608221350000|2020-12-17 16:09:10|29607.81|29607.81|29603.5|29603.5|29607.81|29607.81|29603.5|29603.5|0
1608221410000|2020-12-17 16:10:10|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|29607.81|0
1608221420000|2020-12-17 16:10:20|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|0
1608221430000|2020-12-17 16:10:30|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|29616.42|0
1608221510000|2020-12-17 16:11:50|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|29612.12|0
1608221550000|2020-12-17 16:12:30|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|0
1608221570000|2020-12-17 16:12:50|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|29606.03|0
1608221590000|2020-12-17 16:13:10|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|29610.34|0
1608221600000|2020-12-17 16:13:20|29606.03|29606.03|29607.81|29607.81|29607.81|29607.81|29606.03|29606.03|0
1608221650000|2020-12-17 16:14:10|29612.12|29612.12|29620.73|29620.73|29620.73|29620.73|29612.12|29612.12|0
1608221680000|2020-12-17 16:14:40|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|29625.03|0
1608221690000|2020-12-17 16:14:50|29626.81|29626.81|29628.59|29628.59|29628.59|29628.59|29626.81|29626.81|0
1608221710000|2020-12-17 16:15:10|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|29632.9|0
1608221720000|2020-12-17 16:15:20|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|29637.2|0
1608221730000|2020-12-17 16:15:30|29641.51|29641.51|29643.29|29643.29|29643.29|29643.29|29641.51|29641.51|0
1608221740000|2020-12-17 16:15:40|29647.59|29647.59|29647.59|29647.59|29647.59|29647.59|29647.59|29647.59|0
1608221780000|2020-12-17 16:16:20|29645.81|29645.81|29650.12|29650.12|29650.12|29650.12|29645.81|29645.81|0
1608221790000|2020-12-17 16:16:30|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|0
1608221800000|2020-12-17 16:16:40|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|0
1608221820000|2020-12-17 16:17:00|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1608221830000|2020-12-17 16:17:10|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|0
1608221840000|2020-12-17 16:17:20|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|0
1608221850000|2020-12-17 16:17:30|29646.57|29646.57|29658.73|29658.73|29658.73|29658.73|29646.57|29646.57|0
1608221890000|2020-12-17 16:18:10|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|0
1608221910000|2020-12-17 16:18:30|29650.12|29650.12|29651.9|29651.9|29654.43|29654.43|29650.12|29650.12|0
1608221940000|2020-12-17 16:19:00|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|0
1608221960000|2020-12-17 16:19:20|29650.12|29650.12|29651.9|29651.9|29651.9|29651.9|29650.12|29650.12|0
1608221970000|2020-12-17 16:19:30|29653.68|29653.68|29668.37|29668.37|29668.37|29668.37|29653.68|29653.68|0
1608221990000|2020-12-17 16:19:50|29672.68|29672.68|29672.68|29672.68|29672.68|29672.68|29672.68|29672.68|0
1608222000000|2020-12-17 16:20:00|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|0
1608222030000|2020-12-17 16:20:30|29681.29|29681.29|29681.29|29681.29|29681.29|29681.29|29681.29|29681.29|0
1608222040000|2020-12-17 16:20:40|29676.98|29676.98|29673.43|29673.43|29676.98|29676.98|29673.43|29673.43|0
1608222050000|2020-12-17 16:20:50|29669.12|29669.12|29673.43|29673.43|29673.43|29673.43|29669.12|29669.12|0
1608222070000|2020-12-17 16:21:10|29669.12|29669.12|29673.43|29673.43|29673.43|29673.43|29669.12|29669.12|0
1608222090000|2020-12-17 16:21:30|29677.74|29677.74|29682.04|29682.04|29682.04|29682.04|29677.74|29677.74|0
1608222100000|2020-12-17 16:21:40|29677.74|29677.74|29677.74|29677.74|29677.74|29677.74|29677.74|29677.74|0
1608222110000|2020-12-17 16:21:50|29675.96|29675.96|29675.96|29675.96|29675.96|29675.96|29675.96|29675.96|0
1608222120000|2020-12-17 16:22:00|29671.65|29671.65|29669.88|29669.88|29671.65|29671.65|29669.88|29669.88|0
1608222130000|2020-12-17 16:22:10|29665.57|29665.57|29663.79|29663.79|29665.57|29665.57|29663.79|29663.79|0
1608222140000|2020-12-17 16:22:20|29662.01|29662.01|29663.79|29663.79|29663.79|29663.79|29662.01|29662.01|0
1608222170000|2020-12-17 16:22:50|29668.1|29668.1|29675.96|29675.96|29675.96|29675.96|29668.1|29668.1|0
1608222180000|2020-12-17 16:23:00|29680.27|29680.27|29680.27|29680.27|29680.27|29680.27|29680.27|29680.27|0
1608222190000|2020-12-17 16:23:10|29682.04|29682.04|29688.13|29688.13|29688.13|29688.13|29682.04|29682.04|0
1608222200000|2020-12-17 16:23:20|29692.43|29692.43|29694.21|29694.21|29694.21|29694.21|29692.43|29692.43|0
1608222210000|2020-12-17 16:23:30|29692.43|29692.43|29692.43|29692.43|29692.43|29692.43|29692.43|29692.43|0
1608222220000|2020-12-17 16:23:40|29688.13|29688.13|29688.13|29688.13|29688.13|29688.13|29688.13|29688.13|0
1608222230000|2020-12-17 16:23:50|29696.74|29696.74|29701.05|29701.05|29701.05|29701.05|29696.74|29696.74|0
1608222240000|2020-12-17 16:24:00|29705.35|29705.35|29709.66|29709.66|29709.66|29709.66|29705.35|29705.35|0
1608222250000|2020-12-17 16:24:10|29705.35|29705.35|29705.35|29705.35|29705.35|29705.35|29705.35|29705.35|0
1608222260000|2020-12-17 16:24:20|29703.57|29703.57|29712.19|29712.19|29712.19|29712.19|29703.57|29703.57|0
1608222290000|2020-12-17 16:24:50|29716.49|29716.49|29720.8|29720.8|29720.8|29720.8|29716.49|29716.49|0
1608222300000|2020-12-17 16:25:00|29725.11|29725.11|29725.11|29725.11|29725.11|29725.11|29725.11|29725.11|0
1608222310000|2020-12-17 16:25:10|29720.8|29720.8|29720.8|29720.8|29720.8|29720.8|29720.8|29720.8|0
1608222320000|2020-12-17 16:25:20|29725.11|29725.11|29725.11|29725.11|29725.11|29725.11|29725.11|29725.11|0
1608222330000|2020-12-17 16:25:30|29721.55|29721.55|29712.94|29712.94|29721.55|29721.55|29712.94|29712.94|0
1608222340000|2020-12-17 16:25:40|29717.24|29717.24|29711.91|29711.91|29717.24|29717.24|29711.91|29711.91|0
1608222350000|2020-12-17 16:25:50|29707.61|29707.61|29710.13|29710.13|29711.91|29711.91|29707.61|29707.61|0
1608222370000|2020-12-17 16:26:10|29708.36|29708.36|29708.36|29708.36|29708.36|29708.36|29708.36|29708.36|0
1608222380000|2020-12-17 16:26:20|29710.13|29710.13|29710.13|29710.13|29710.13|29710.13|29710.13|29710.13|0
1608222400000|2020-12-17 16:26:40|29708.36|29708.36|29708.36|29708.36|29708.36|29708.36|29706.58|29706.58|0
1608222410000|2020-12-17 16:26:50|29706.58|29706.58|29702.27|29702.27|29706.58|29706.58|29702.27|29702.27|0
1608222420000|2020-12-17 16:27:00|29697.97|29697.97|29710.89|29710.89|29710.89|29710.89|29697.97|29697.97|0
1608222440000|2020-12-17 16:27:20|29715.19|29715.19|29715.19|29715.19|29715.19|29715.19|29715.19|29715.19|0
1608222450000|2020-12-17 16:27:30|29719.5|29719.5|29715.19|29715.19|29719.5|29719.5|29715.19|29715.19|0
1608222470000|2020-12-17 16:27:50|29716.97|29716.97|29718.75|29718.75|29718.75|29718.75|29716.97|29716.97|0
1608222480000|2020-12-17 16:28:00|29714.44|29714.44|29718.75|29718.75|29718.75|29718.75|29714.44|29714.44|0
1608222490000|2020-12-17 16:28:10|29714.44|29714.44|29714.44|29714.44|29714.44|29714.44|29714.44|29714.44|0
1608222500000|2020-12-17 16:28:20|29716.22|29716.22|29718|29718|29722.3|29722.3|29716.22|29716.22|0
1608222510000|2020-12-17 16:28:30|29714.44|29714.44|29714.44|29714.44|29714.44|29714.44|29714.44|29714.44|0
1608222530000|2020-12-17 16:28:50|29716.22|29716.22|29716.22|29716.22|29716.22|29716.22|29716.22|29716.22|0
1608222540000|2020-12-17 16:29:00|29720.52|29720.52|29716.22|29716.22|29720.52|29720.52|29716.22|29716.22|0
1608222550000|2020-12-17 16:29:10|29714.44|29714.44|29718.75|29718.75|29718.75|29718.75|29714.44|29714.44|0
1608222570000|2020-12-17 16:29:30|29720.52|29720.52|29722.3|29722.3|29722.3|29722.3|29716.22|29716.22|0
1608222580000|2020-12-17 16:29:40|29718|29718|29729.14|29729.14|29730.92|29730.92|29718|29718|0
1608222590000|2020-12-17 16:29:50|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|29716.22|29716.22|0
1608279310000|2020-12-18 08:15:10|29808.7|29808.7|29808.7|29808.7|29808.7|29808.7|29808.7|29808.7|0
1608279330000|2020-12-18 08:15:30|29821.62|29821.62|29825.18|29825.18|29825.18|29825.18|29821.62|29821.62|0
1608279350000|2020-12-18 08:15:50|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|0
1608279370000|2020-12-18 08:16:10|29855.32|29855.32|29851.02|29851.02|29855.32|29855.32|29851.02|29851.02|0
1608279400000|2020-12-18 08:16:40|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|0
1608279460000|2020-12-18 08:17:40|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|0
1608279470000|2020-12-18 08:17:50|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|0
1608279490000|2020-12-18 08:18:10|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|0
1608279500000|2020-12-18 08:18:20|29864.96|29864.96|29860.65|29860.65|29864.96|29864.96|29860.65|29860.65|0
1608279510000|2020-12-18 08:18:30|29852.04|29852.04|29883.96|29883.96|29883.96|29883.96|29852.04|29852.04|0
1608279540000|2020-12-18 08:19:00|29875.35|29875.35|29875.35|29875.35|29875.35|29875.35|29875.35|29875.35|0
1608279560000|2020-12-18 08:19:20|29866.74|29866.74|29880.68|29880.68|29880.68|29880.68|29866.74|29866.74|0
1608279570000|2020-12-18 08:19:30|29876.38|29876.38|29876.38|29876.38|29876.38|29876.38|29876.38|29876.38|0
1608279580000|2020-12-18 08:19:40|29880.68|29880.68|29889.3|29889.3|29889.3|29889.3|29880.68|29880.68|0
1608279600000|2020-12-18 08:20:00|29893.6|29893.6|29895.38|29895.38|29895.38|29895.38|29893.6|29893.6|0
1608279610000|2020-12-18 08:20:10|29897.91|29897.91|29906.52|29906.52|29906.52|29906.52|29897.91|29897.91|0
1608279630000|2020-12-18 08:20:30|29915.13|29915.13|29915.13|29915.13|29915.13|29915.13|29915.13|29915.13|0
1608279640000|2020-12-18 08:20:40|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1608279650000|2020-12-18 08:20:50|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1608279670000|2020-12-18 08:21:10|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|29917.66|0
1608279680000|2020-12-18 08:21:20|29921.97|29921.97|29909.05|29909.05|29921.97|29921.97|29909.05|29909.05|0
1608279720000|2020-12-18 08:22:00|29904.74|29904.74|29896.13|29896.13|29904.74|29904.74|29896.13|29896.13|0
1608279730000|2020-12-18 08:22:10|29899.69|29899.69|29929.08|29929.08|29929.08|29929.08|29899.69|29899.69|0
1608279740000|2020-12-18 08:22:20|29925.52|29925.52|29912.6|29912.6|29925.52|29925.52|29912.6|29912.6|0
1608279750000|2020-12-18 08:22:30|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1608279800000|2020-12-18 08:23:20|29906.52|29906.52|29910.83|29910.83|29910.83|29910.83|29906.52|29906.52|0
1608279810000|2020-12-18 08:23:30|29909.05|29909.05|29905.5|29905.5|29909.05|29909.05|29905.5|29905.5|0
1608279840000|2020-12-18 08:24:00|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|0
1608279870000|2020-12-18 08:24:30|29888.27|29888.27|29888.27|29888.27|29888.27|29888.27|29888.27|29888.27|0
1608279880000|2020-12-18 08:24:40|29875.35|29875.35|29873.57|29873.57|29875.35|29875.35|29873.57|29873.57|0
1608279910000|2020-12-18 08:25:10|29858.88|29858.88|29863.18|29863.18|29867.49|29867.49|29858.88|29858.88|0
1608279940000|2020-12-18 08:25:40|29867.49|29867.49|29867.49|29867.49|29867.49|29867.49|29867.49|29867.49|0
1608279970000|2020-12-18 08:26:10|29869.27|29869.27|29856.35|29856.35|29869.27|29869.27|29856.35|29856.35|0
1608279980000|2020-12-18 08:26:20|29860.65|29860.65|29864.96|29864.96|29864.96|29864.96|29860.65|29860.65|0
1608280000000|2020-12-18 08:26:40|29852.04|29852.04|29864.96|29864.96|29864.96|29864.96|29852.04|29852.04|0
1608280040000|2020-12-18 08:27:20|29873.57|29873.57|29882.19|29882.19|29882.19|29882.19|29873.57|29873.57|0
1608280050000|2020-12-18 08:27:30|29873.57|29873.57|29873.57|29873.57|29873.57|29873.57|29873.57|29873.57|0
1608280070000|2020-12-18 08:27:50|29877.88|29877.88|29877.88|29877.88|29877.88|29877.88|29877.88|29877.88|0
1608280100000|2020-12-18 08:28:20|29895.1|29895.1|29895.1|29895.1|29895.1|29895.1|29895.1|29895.1|0
1608280110000|2020-12-18 08:28:30|29890.8|29890.8|29890.8|29890.8|29890.8|29890.8|29890.8|29890.8|0
1608280120000|2020-12-18 08:28:40|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|0
1608280130000|2020-12-18 08:28:50|29880.41|29880.41|29880.41|29880.41|29880.41|29880.41|29880.41|29880.41|0
1608280140000|2020-12-18 08:29:00|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|0
1608280170000|2020-12-18 08:29:30|29880.41|29880.41|29871.8|29871.8|29880.41|29880.41|29871.8|29871.8|0
1608280200000|2020-12-18 08:30:00|29880.41|29880.41|29880.41|29880.41|29880.41|29880.41|29880.41|29880.41|0
1608280240000|2020-12-18 08:30:40|29871.8|29871.8|29871.8|29871.8|29871.8|29871.8|29871.8|29871.8|0
1608280260000|2020-12-18 08:31:00|29885.74|29885.74|29890.05|29890.05|29890.05|29890.05|29885.74|29885.74|0
1608280270000|2020-12-18 08:31:10|29894.35|29894.35|29890.05|29890.05|29894.35|29894.35|29890.05|29890.05|0
1608280290000|2020-12-18 08:31:30|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|0
1608280310000|2020-12-18 08:31:50|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|0
1608280320000|2020-12-18 08:32:00|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|29882.19|0
1608280360000|2020-12-18 08:32:40|29886.49|29886.49|29886.49|29886.49|29886.49|29886.49|29886.49|29886.49|0
1608280380000|2020-12-18 08:33:00|29877.88|29877.88|29876.1|29876.1|29877.88|29877.88|29876.1|29876.1|0
1608280390000|2020-12-18 08:33:10|29871.8|29871.8|29871.8|29871.8|29871.8|29871.8|29871.8|29871.8|0
1608280400000|2020-12-18 08:33:20|29875.35|29875.35|29875.35|29875.35|29875.35|29875.35|29875.35|29875.35|0
1608280420000|2020-12-18 08:33:40|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|0
1608280470000|2020-12-18 08:34:30|29863.18|29863.18|29858.88|29858.88|29863.18|29863.18|29858.88|29858.88|0
1608280480000|2020-12-18 08:34:40|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|0
1608280500000|2020-12-18 08:35:00|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|0
1608280540000|2020-12-18 08:35:40|29850.26|29850.26|29860.65|29860.65|29869.27|29869.27|29850.26|29850.26|0
1608280550000|2020-12-18 08:35:50|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|0
1608280580000|2020-12-18 08:36:20|29866.74|29866.74|29872.82|29872.82|29872.82|29872.82|29866.74|29866.74|0
1608280600000|2020-12-18 08:36:40|29874.6|29874.6|29883.21|29883.21|29883.21|29883.21|29874.6|29874.6|0
1608280640000|2020-12-18 08:37:20|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|0
1608280680000|2020-12-18 08:38:00|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|29910.83|0
1608280710000|2020-12-18 08:38:30|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1608280730000|2020-12-18 08:38:50|29897.91|29897.91|29884.99|29884.99|29897.91|29897.91|29884.99|29884.99|0
1608280740000|2020-12-18 08:39:00|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|0
1608280750000|2020-12-18 08:39:10|29876.38|29876.38|29876.38|29876.38|29876.38|29876.38|29876.38|29876.38|0
1608280760000|2020-12-18 08:39:20|29867.76|29867.76|29876.38|29876.38|29876.38|29876.38|29867.76|29867.76|0
1608280810000|2020-12-18 08:40:10|29889.3|29889.3|29884.99|29884.99|29893.6|29893.6|29884.99|29884.99|0
1608280830000|2020-12-18 08:40:30|29883.21|29883.21|29883.21|29883.21|29883.21|29883.21|29883.21|29883.21|0
1608280850000|2020-12-18 08:40:50|29878.91|29878.91|29887.52|29887.52|29887.52|29887.52|29878.91|29878.91|0
1608280880000|2020-12-18 08:41:20|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|0
1608280890000|2020-12-18 08:41:30|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|29881.43|0
1608280910000|2020-12-18 08:41:50|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|0
1608280970000|2020-12-18 08:42:50|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|0
1608280990000|2020-12-18 08:43:10|29887.52|29887.52|29891.82|29891.82|29891.82|29891.82|29887.52|29887.52|0
1608281010000|2020-12-18 08:43:30|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|29896.13|0
1608281030000|2020-12-18 08:43:50|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|0
1608281050000|2020-12-18 08:44:10|29900.44|29900.44|29902.21|29902.21|29902.21|29902.21|29900.44|29900.44|0
1608281070000|2020-12-18 08:44:30|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|29919.44|0
1608281110000|2020-12-18 08:45:10|29910.83|29910.83|29910.83|29910.83|29919.44|29919.44|29910.83|29910.83|0
1608281130000|2020-12-18 08:45:30|29915.13|29915.13|29915.13|29915.13|29915.13|29915.13|29915.13|29915.13|0
1608281160000|2020-12-18 08:46:00|29906.52|29906.52|29902.21|29902.21|29906.52|29906.52|29902.21|29902.21|0
1608281190000|2020-12-18 08:46:30|29889.3|29889.3|29889.3|29889.3|29889.3|29889.3|29889.3|29889.3|0
1608281210000|2020-12-18 08:46:50|29897.91|29897.91|29902.21|29902.21|29902.21|29902.21|29897.91|29897.91|0
1608281220000|2020-12-18 08:47:00|29907.55|29907.55|29909.32|29909.32|29909.32|29909.32|29907.55|29907.55|0
1608281240000|2020-12-18 08:47:20|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|0
1608281260000|2020-12-18 08:47:40|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|0
1608281280000|2020-12-18 08:48:00|29922.24|29922.24|29913.63|29913.63|29922.24|29922.24|29913.63|29913.63|0
1608281300000|2020-12-18 08:48:20|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|29905.02|0
1608281320000|2020-12-18 08:48:40|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1608281340000|2020-12-18 08:49:00|29922.24|29922.24|29930.86|29930.86|29930.86|29930.86|29922.24|29922.24|0
1608281410000|2020-12-18 08:50:10|29939.47|29939.47|29939.47|29939.47|29939.47|29939.47|29939.47|29939.47|0
1608281420000|2020-12-18 08:50:20|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|0
1608281430000|2020-12-18 08:50:30|29930.86|29930.86|29943.78|29943.78|29943.78|29943.78|29930.86|29930.86|0
1608281620000|2020-12-18 08:53:40|29948.08|29948.08|29949.86|29949.86|29949.86|29949.86|29948.08|29948.08|0
1608281630000|2020-12-18 08:53:50|29962.78|29962.78|29967.08|29967.08|29967.08|29967.08|29962.78|29962.78|0
1608281640000|2020-12-18 08:54:00|29971.39|29971.39|29967.08|29967.08|29971.39|29971.39|29967.08|29967.08|0
1608281670000|2020-12-18 08:54:30|29962.78|29962.78|29962.78|29962.78|29962.78|29962.78|29962.78|29962.78|0
1608281680000|2020-12-18 08:54:40|29967.08|29967.08|29967.08|29967.08|29967.08|29967.08|29967.08|29967.08|0
1608281740000|2020-12-18 08:55:40|29962.78|29962.78|29961|29961|29962.78|29962.78|29961|29961|0
1608281760000|2020-12-18 08:56:00|29957.45|29957.45|29948.83|29948.83|29957.45|29957.45|29948.83|29948.83|0
1608281780000|2020-12-18 08:56:20|29950.61|29950.61|29950.61|29950.61|29950.61|29950.61|29950.61|29950.61|0
1608281800000|2020-12-18 08:56:40|29954.92|29954.92|29959.22|29959.22|29959.22|29959.22|29954.92|29954.92|0
1608281810000|2020-12-18 08:56:50|29961|29961|29961|29961|29961|29961|29961|29961|0
1608281870000|2020-12-18 08:57:50|29965.31|29965.31|29965.31|29965.31|29965.31|29965.31|29965.31|29965.31|0
1608281920000|2020-12-18 08:58:40|29956.69|29956.69|29956.69|29956.69|29956.69|29956.69|29956.69|29956.69|0
1608281940000|2020-12-18 08:59:00|29958.47|29958.47|29958.47|29958.47|29958.47|29958.47|29958.47|29958.47|0
1608281950000|2020-12-18 08:59:10|29962.78|29962.78|29962.78|29962.78|29962.78|29962.78|29962.78|29962.78|0
1608281960000|2020-12-18 08:59:20|29967.08|29967.08|29967.08|29967.08|29967.08|29967.08|29967.08|29967.08|0
1608281970000|2020-12-18 08:59:30|29975.7|29975.7|29954.17|29954.17|29975.7|29975.7|29949.86|29949.86|0
1608281980000|2020-12-18 08:59:40|29949.86|29949.86|29936.94|29936.94|29949.86|29949.86|29936.94|29936.94|0
1608281990000|2020-12-18 08:59:50|29932.63|29932.63|29932.63|29932.63|29936.94|29936.94|29932.63|29932.63|0
1608282000000|2020-12-18 09:00:00|29936.94|29936.94|29936.94|29936.94|29945.55|29945.55|29936.94|29936.94|0
1608282040000|2020-12-18 09:00:40|29942.27|29942.27|29940.49|29940.49|29942.27|29942.27|29940.49|29940.49|0
1608282050000|2020-12-18 09:00:50|29936.19|29936.19|29944.8|29944.8|29949.11|29949.11|29936.19|29936.19|0
1608282070000|2020-12-18 09:01:10|29940.49|29940.49|29950.89|29950.89|29950.89|29950.89|29940.49|29940.49|0
1608282080000|2020-12-18 09:01:20|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1608282090000|2020-12-18 09:01:30|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|0
1608282100000|2020-12-18 09:01:40|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|0
1608282120000|2020-12-18 09:02:00|29936.19|29936.19|29936.19|29936.19|29936.19|29936.19|29936.19|29936.19|0
1608282130000|2020-12-18 09:02:10|29931.88|29931.88|29923.27|29923.27|29931.88|29931.88|29923.27|29923.27|0
1608282140000|2020-12-18 09:02:20|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|0
1608282150000|2020-12-18 09:02:30|29917.19|29917.19|29912.88|29912.88|29917.19|29917.19|29912.88|29912.88|0
1608282180000|2020-12-18 09:03:00|29908.57|29908.57|29921.49|29921.49|29921.49|29921.49|29908.57|29908.57|0
1608282240000|2020-12-18 09:04:00|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|29912.88|0
1608282260000|2020-12-18 09:04:20|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|29917.19|0
1608282270000|2020-12-18 09:04:30|29921.49|29921.49|29923.27|29923.27|29923.27|29923.27|29921.49|29921.49|0
1608282290000|2020-12-18 09:04:50|29927.58|29927.58|29924.02|29924.02|29927.58|29927.58|29924.02|29924.02|0
1608282300000|2020-12-18 09:05:00|29928.33|29928.33|29928.33|29928.33|29928.33|29928.33|29928.33|29928.33|0
1608282330000|2020-12-18 09:05:30|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|0
1608282340000|2020-12-18 09:05:40|29928.33|29928.33|29906.8|29906.8|29928.33|29928.33|29906.8|29906.8|0
1608282360000|2020-12-18 09:06:00|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1608282370000|2020-12-18 09:06:10|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1608282390000|2020-12-18 09:06:30|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|0
1608282430000|2020-12-18 09:07:10|29923.27|29923.27|29923.27|29923.27|29923.27|29923.27|29923.27|29923.27|0
1608282440000|2020-12-18 09:07:20|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|0
1608282460000|2020-12-18 09:07:40|29927.58|29927.58|29927.58|29927.58|29931.88|29931.88|29927.58|29927.58|0
1608282470000|2020-12-18 09:07:50|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|0
1608282490000|2020-12-18 09:08:10|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|0
1608282500000|2020-12-18 09:08:20|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|29915.41|0
1608282510000|2020-12-18 09:08:30|29911.1|29911.1|29906.8|29906.8|29911.1|29911.1|29906.8|29906.8|0
1608282530000|2020-12-18 09:08:50|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|0
1608282540000|2020-12-18 09:09:00|29912.88|29912.88|29935.44|29935.44|29935.44|29935.44|29912.88|29912.88|0
1608282550000|2020-12-18 09:09:10|29939.74|29939.74|29939.74|29939.74|29939.74|29939.74|29939.74|29939.74|0
1608282560000|2020-12-18 09:09:20|29941.52|29941.52|29954.44|29954.44|29954.44|29954.44|29941.52|29941.52|0
1608282570000|2020-12-18 09:09:30|29952.66|29952.66|29952.66|29952.66|29952.66|29952.66|29952.66|29952.66|0
1608282590000|2020-12-18 09:09:50|29956.97|29956.97|29961.28|29961.28|29961.28|29961.28|29956.97|29956.97|0
1608282600000|2020-12-18 09:10:00|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|29948.36|0
1608282610000|2020-12-18 09:10:10|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|0
1608282620000|2020-12-18 09:10:20|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|0
1608282630000|2020-12-18 09:10:30|29937.97|29937.97|29937.97|29937.97|29937.97|29937.97|29937.97|29937.97|0
1608282650000|2020-12-18 09:10:50|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|0
1608282730000|2020-12-18 09:12:10|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|0
1608282740000|2020-12-18 09:12:20|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1608282750000|2020-12-18 09:12:30|29907.55|29907.55|29907.55|29907.55|29907.55|29907.55|29907.55|29907.55|0
1608282760000|2020-12-18 09:12:40|29909.32|29909.32|29907.55|29907.55|29909.32|29909.32|29907.55|29907.55|0
1608282770000|2020-12-18 09:12:50|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1608282820000|2020-12-18 09:13:40|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1608282830000|2020-12-18 09:13:50|29905.02|29905.02|29897.16|29897.16|29905.02|29905.02|29897.16|29897.16|0
1608282900000|2020-12-18 09:15:00|29892.85|29892.85|29892.85|29892.85|29892.85|29892.85|29892.85|29892.85|0
1608282920000|2020-12-18 09:15:20|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|0
1608282940000|2020-12-18 09:15:40|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|29885.74|0
1608282970000|2020-12-18 09:16:10|29889.3|29889.3|29887.52|29887.52|29889.3|29889.3|29887.52|29887.52|0
1608283070000|2020-12-18 09:17:50|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|29891.82|0
1608283090000|2020-12-18 09:18:10|29879.66|29879.66|29875.35|29875.35|29879.66|29879.66|29875.35|29875.35|0
1608283110000|2020-12-18 09:18:30|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|0
1608283120000|2020-12-18 09:18:40|29869.27|29869.27|29871.04|29871.04|29872.82|29872.82|29867.49|29867.49|0
1608283140000|2020-12-18 09:19:00|29872.82|29872.82|29871.04|29871.04|29872.82|29872.82|29871.04|29871.04|0
1608283150000|2020-12-18 09:19:10|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|0
1608283160000|2020-12-18 09:19:20|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|0
1608283190000|2020-12-18 09:19:50|29852.79|29852.79|29849.24|29849.24|29852.79|29852.79|29849.24|29849.24|0
1608283210000|2020-12-18 09:20:10|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1608283220000|2020-12-18 09:20:20|29849.24|29849.24|29840.63|29840.63|29849.24|29849.24|29840.63|29840.63|0
1608283230000|2020-12-18 09:20:30|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|0
1608283240000|2020-12-18 09:20:40|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|0
1608283260000|2020-12-18 09:21:00|29829.48|29829.48|29838.1|29838.1|29838.1|29838.1|29829.48|29829.48|0
1608283280000|2020-12-18 09:21:20|29839.87|29839.87|29841.65|29841.65|29841.65|29841.65|29839.87|29839.87|0
1608283300000|2020-12-18 09:21:40|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1608283310000|2020-12-18 09:21:50|29826.96|29826.96|29822.65|29822.65|29826.96|29826.96|29822.65|29822.65|0
1608283320000|2020-12-18 09:22:00|29819.09|29819.09|29827.71|29827.71|29827.71|29827.71|29819.09|29819.09|0
1608283330000|2020-12-18 09:22:10|29844.18|29844.18|29846.71|29846.71|29846.71|29846.71|29842.4|29842.4|0
1608283340000|2020-12-18 09:22:20|29842.4|29842.4|29838.1|29838.1|29842.4|29842.4|29838.1|29838.1|0
1608283360000|2020-12-18 09:22:40|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|29825.18|0
1608283370000|2020-12-18 09:22:50|29820.87|29820.87|29820.87|29820.87|29825.18|29825.18|29816.56|29816.56|0
1608283380000|2020-12-18 09:23:00|29825.18|29825.18|29825.18|29825.18|29833.79|29833.79|29825.18|29825.18|0
1608283390000|2020-12-18 09:23:10|29823.4|29823.4|29819.85|29819.85|29823.4|29823.4|29819.85|29819.85|0
1608283400000|2020-12-18 09:23:20|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|0
1608283430000|2020-12-18 09:23:50|29830.24|29830.24|29844.18|29844.18|29844.18|29844.18|29830.24|29830.24|0
1608283440000|2020-12-18 09:24:00|29842.4|29842.4|29848.49|29848.49|29848.49|29848.49|29842.4|29842.4|0
1608283460000|2020-12-18 09:24:20|29861.41|29861.41|29852.79|29852.79|29870.02|29870.02|29852.79|29852.79|0
1608283470000|2020-12-18 09:24:30|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|0
1608283480000|2020-12-18 09:24:40|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|29861.41|0
1608283490000|2020-12-18 09:24:50|29865.71|29865.71|29865.71|29865.71|29865.71|29865.71|29865.71|29865.71|0
1608283500000|2020-12-18 09:25:00|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29852.79|29852.79|0
1608283520000|2020-12-18 09:25:20|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|0
1608283530000|2020-12-18 09:25:30|29857.1|29857.1|29852.79|29852.79|29857.1|29857.1|29852.79|29852.79|0
1608283540000|2020-12-18 09:25:40|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|0
1608283550000|2020-12-18 09:25:50|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|0
1608283560000|2020-12-18 09:26:00|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|0
1608283570000|2020-12-18 09:26:10|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|29858.88|0
1608283590000|2020-12-18 09:26:30|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|0
1608283600000|2020-12-18 09:26:40|29844.18|29844.18|29848.49|29848.49|29848.49|29848.49|29844.18|29844.18|0
1608283630000|2020-12-18 09:27:10|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|0
1608283640000|2020-12-18 09:27:20|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1608283660000|2020-12-18 09:27:40|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|0
1608283670000|2020-12-18 09:27:50|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|0
1608283680000|2020-12-18 09:28:00|29852.04|29852.04|29876.38|29876.38|29876.38|29876.38|29852.04|29852.04|0
1608283700000|2020-12-18 09:28:20|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|0
1608283710000|2020-12-18 09:28:30|29868.52|29868.52|29870.29|29870.29|29870.29|29870.29|29868.52|29868.52|0
1608283770000|2020-12-18 09:29:30|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|0
1608283780000|2020-12-18 09:29:40|29883.21|29883.21|29874.6|29874.6|29883.21|29883.21|29874.6|29874.6|0
1608283790000|2020-12-18 09:29:50|29878.91|29878.91|29874.6|29874.6|29878.91|29878.91|29874.6|29874.6|0
1608283800000|2020-12-18 09:30:00|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|0
1608283820000|2020-12-18 09:30:20|29874.6|29874.6|29872.82|29872.82|29874.6|29874.6|29872.82|29872.82|0
1608283850000|2020-12-18 09:30:50|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|0
1608283860000|2020-12-18 09:31:00|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|0
1608283880000|2020-12-18 09:31:20|29865.99|29865.99|29861.68|29861.68|29865.99|29865.99|29861.68|29861.68|0
1608283900000|2020-12-18 09:31:40|29855.6|29855.6|29855.6|29855.6|29855.6|29855.6|29855.6|29855.6|0
1608283910000|2020-12-18 09:31:50|29851.29|29851.29|29851.29|29851.29|29855.6|29855.6|29851.29|29851.29|0
1608283930000|2020-12-18 09:32:10|29842.68|29842.68|29846.98|29846.98|29846.98|29846.98|29842.68|29842.68|0
1608283980000|2020-12-18 09:33:00|29841.65|29841.65|29844.18|29844.18|29844.18|29844.18|29839.87|29839.87|0
1608284000000|2020-12-18 09:33:20|29835.57|29835.57|29835.57|29835.57|29835.57|29835.57|29835.57|29835.57|0
1608284010000|2020-12-18 09:33:30|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|29833.79|0
1608284030000|2020-12-18 09:33:50|29829.48|29829.48|29838.1|29838.1|29838.1|29838.1|29829.48|29829.48|0
1608284040000|2020-12-18 09:34:00|29841.65|29841.65|29845.96|29845.96|29845.96|29845.96|29841.65|29841.65|0
1608284050000|2020-12-18 09:34:10|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|29841.65|0
1608284070000|2020-12-18 09:34:30|29845.96|29845.96|29841.65|29841.65|29845.96|29845.96|29841.65|29841.65|0
1608284090000|2020-12-18 09:34:50|29845.96|29845.96|29841.65|29841.65|29845.96|29845.96|29841.65|29841.65|0
1608284140000|2020-12-18 09:35:40|29845.96|29845.96|29841.65|29841.65|29845.96|29845.96|29841.65|29841.65|0
1608284150000|2020-12-18 09:35:50|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|29845.96|0
1608284190000|2020-12-18 09:36:30|29841.65|29841.65|29850.26|29850.26|29854.57|29854.57|29841.65|29841.65|0
1608284200000|2020-12-18 09:36:40|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|29848.49|0
1608284210000|2020-12-18 09:36:50|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|29844.18|0
1608284230000|2020-12-18 09:37:10|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|0
1608284250000|2020-12-18 09:37:30|29851.02|29851.02|29851.02|29851.02|29851.02|29851.02|29851.02|29851.02|0
1608284280000|2020-12-18 09:38:00|29856.35|29856.35|29860.65|29860.65|29860.65|29860.65|29856.35|29856.35|0
1608284290000|2020-12-18 09:38:10|29858.88|29858.88|29850.26|29850.26|29858.88|29858.88|29850.26|29850.26|0
1608284300000|2020-12-18 09:38:20|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|0
1608284310000|2020-12-18 09:38:30|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|29850.26|0
1608284360000|2020-12-18 09:39:20|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|29853.82|0
1608284370000|2020-12-18 09:39:30|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|0
1608284380000|2020-12-18 09:39:40|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|0
1608284400000|2020-12-18 09:40:00|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|0
1608284510000|2020-12-18 09:41:50|29847.74|29847.74|29847.74|29847.74|29847.74|29847.74|29847.74|29847.74|0
1608284530000|2020-12-18 09:42:10|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|0
1608284570000|2020-12-18 09:42:50|29862.43|29862.43|29860.65|29860.65|29862.43|29862.43|29860.65|29860.65|0
1608284580000|2020-12-18 09:43:00|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|0
1608284590000|2020-12-18 09:43:10|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|0
1608284600000|2020-12-18 09:43:20|29871.04|29871.04|29858.13|29858.13|29871.04|29871.04|29858.13|29858.13|0
1608284610000|2020-12-18 09:43:30|29862.43|29862.43|29866.74|29866.74|29866.74|29866.74|29862.43|29862.43|0
1608284620000|2020-12-18 09:43:40|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|29871.04|0
1608284680000|2020-12-18 09:44:40|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|0
1608284690000|2020-12-18 09:44:50|29862.43|29862.43|29860.65|29860.65|29862.43|29862.43|29860.65|29860.65|0
1608284720000|2020-12-18 09:45:20|29856.35|29856.35|29860.65|29860.65|29860.65|29860.65|29856.35|29856.35|0
1608284740000|2020-12-18 09:45:40|29864.96|29864.96|29864.96|29864.96|29864.96|29864.96|29864.96|29864.96|0
1608284750000|2020-12-18 09:45:50|29860.65|29860.65|29862.43|29862.43|29862.43|29862.43|29860.65|29860.65|0
1608284760000|2020-12-18 09:46:00|29866.74|29866.74|29864.96|29864.96|29866.74|29866.74|29864.96|29864.96|0
1608284790000|2020-12-18 09:46:30|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|29869.27|0
1608284820000|2020-12-18 09:47:00|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|29860.65|0
1608284970000|2020-12-18 09:49:30|29852.04|29852.04|29843.43|29843.43|29852.04|29852.04|29843.43|29843.43|0
1608285000000|2020-12-18 09:50:00|29847.74|29847.74|29847.74|29847.74|29847.74|29847.74|29847.74|29847.74|0
1608285010000|2020-12-18 09:50:10|29852.04|29852.04|29852.04|29852.04|29852.04|29852.04|29852.04|29852.04|0
1608285020000|2020-12-18 09:50:20|29843.43|29843.43|29843.43|29843.43|29843.43|29843.43|29843.43|29843.43|0
1608285050000|2020-12-18 09:50:50|29839.12|29839.12|29839.12|29839.12|29839.12|29839.12|29839.12|29839.12|0
1608285070000|2020-12-18 09:51:10|29843.43|29843.43|29843.43|29843.43|29843.43|29843.43|29843.43|29843.43|0
1608285080000|2020-12-18 09:51:20|29841.65|29841.65|29853.82|29853.82|29853.82|29853.82|29841.65|29841.65|0
1608285120000|2020-12-18 09:52:00|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|0
1608285220000|2020-12-18 09:53:40|29856.35|29856.35|29852.04|29852.04|29856.35|29856.35|29852.04|29852.04|0
1608285230000|2020-12-18 09:53:50|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|29856.35|0
1608285240000|2020-12-18 09:54:00|29858.13|29858.13|29862.43|29862.43|29862.43|29862.43|29858.13|29858.13|0
1608285270000|2020-12-18 09:54:30|29864.21|29864.21|29864.21|29864.21|29864.21|29864.21|29864.21|29864.21|0
1608285300000|2020-12-18 09:55:00|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|0
1608285340000|2020-12-18 09:55:40|29870.29|29870.29|29870.29|29870.29|29870.29|29870.29|29870.29|29870.29|0
1608285370000|2020-12-18 09:56:10|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|0
1608285380000|2020-12-18 09:56:20|29872.82|29872.82|29859.9|29859.9|29872.82|29872.82|29859.9|29859.9|0
1608285440000|2020-12-18 09:57:20|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|0
1608285450000|2020-12-18 09:57:30|29872.82|29872.82|29872.82|29872.82|29872.82|29872.82|29872.82|29872.82|0
1608285460000|2020-12-18 09:57:40|29877.13|29877.13|29880.68|29880.68|29880.68|29880.68|29877.13|29877.13|0
1608285470000|2020-12-18 09:57:50|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|29878.91|0
1608285480000|2020-12-18 09:58:00|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|29874.6|0
1608285510000|2020-12-18 09:58:30|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|0
1608285530000|2020-12-18 09:58:50|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|0
1608285540000|2020-12-18 09:59:00|29864.96|29864.96|29856.35|29856.35|29864.96|29864.96|29856.35|29856.35|0
1608285570000|2020-12-18 09:59:30|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|0
1608285580000|2020-12-18 09:59:40|29858.13|29858.13|29850.26|29850.26|29858.13|29858.13|29850.26|29850.26|0
1608285590000|2020-12-18 09:59:50|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|29854.57|0
1608285600000|2020-12-18 10:00:00|29858.13|29858.13|29862.43|29862.43|29862.43|29862.43|29858.13|29858.13|0
1608285610000|2020-12-18 10:00:10|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|0
1608285630000|2020-12-18 10:00:30|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|29868.52|0
1608285640000|2020-12-18 10:00:40|29872.82|29872.82|29868.52|29868.52|29872.82|29872.82|29868.52|29868.52|0
1608285650000|2020-12-18 10:00:50|29864.21|29864.21|29864.21|29864.21|29864.21|29864.21|29864.21|29864.21|0
1608285660000|2020-12-18 10:01:00|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|29862.43|0
1608285720000|2020-12-18 10:02:00|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|29858.13|0
1608285730000|2020-12-18 10:02:10|29862.43|29862.43|29855.32|29855.32|29862.43|29862.43|29855.32|29855.32|0
1608285740000|2020-12-18 10:02:20|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|29857.1|0
1608285750000|2020-12-18 10:02:30|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|0
1608285790000|2020-12-18 10:03:10|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|29851.77|0
1608285840000|2020-12-18 10:04:00|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|0
1608285850000|2020-12-18 10:04:10|29837.07|29837.07|29835.29|29835.29|29837.07|29837.07|29835.29|29835.29|0
1608285880000|2020-12-18 10:04:40|29826.68|29826.68|29822.37|29822.37|29830.99|29830.99|29822.37|29822.37|0
1608285890000|2020-12-18 10:04:50|29826.68|29826.68|29826.68|29826.68|29830.99|29830.99|29826.68|29826.68|0
1608285900000|2020-12-18 10:05:00|29830.99|29830.99|29830.99|29830.99|29830.99|29830.99|29830.99|29830.99|0
1608285910000|2020-12-18 10:05:10|29832.76|29832.76|29838.1|29838.1|29838.1|29838.1|29832.76|29832.76|0
1608285930000|2020-12-18 10:05:30|29832.76|29832.76|29832.76|29832.76|29832.76|29832.76|29832.76|29832.76|0
1608285950000|2020-12-18 10:05:50|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|29828.46|0
1608285980000|2020-12-18 10:06:20|29816.29|29816.29|29816.29|29816.29|29816.29|29816.29|29816.29|29816.29|0
1608286000000|2020-12-18 10:06:40|29812.74|29812.74|29812.74|29812.74|29812.74|29812.74|29812.74|29812.74|0
1608286020000|2020-12-18 10:07:00|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|29817.04|0
1608286070000|2020-12-18 10:07:50|29822.37|29822.37|29826.68|29826.68|29826.68|29826.68|29822.37|29822.37|0
1608286080000|2020-12-18 10:08:00|29828.46|29828.46|29830.24|29830.24|29830.24|29830.24|29828.46|29828.46|0
1608286110000|2020-12-18 10:08:30|29834.54|29834.54|29834.54|29834.54|29834.54|29834.54|29834.54|29834.54|0
1608286170000|2020-12-18 10:09:30|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|29821.62|0
1608286180000|2020-12-18 10:09:40|29830.24|29830.24|29832.01|29832.01|29836.32|29836.32|29825.93|29825.93|0
1608286500000|2020-12-18 10:15:00|29806.17|29806.17|29819.09|29819.09|29819.09|29819.09|29806.17|29806.17|0
1608286510000|2020-12-18 10:15:10|29822.65|29822.65|29805.15|29805.15|29822.65|29822.65|29805.15|29805.15|0
1608286520000|2020-12-18 10:15:20|29803.37|29803.37|29797.29|29797.29|29803.37|29803.37|29797.29|29797.29|0
1608286550000|2020-12-18 10:15:50|29788.67|29788.67|29792.98|29792.98|29792.98|29792.98|29788.67|29788.67|0
1608286560000|2020-12-18 10:16:00|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|0
1608286570000|2020-12-18 10:16:10|29799.82|29799.82|29782.59|29782.59|29799.82|29799.82|29782.59|29782.59|0
1608286590000|2020-12-18 10:16:30|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|0
1608286600000|2020-12-18 10:16:40|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|0
1608286620000|2020-12-18 10:17:00|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|0
1608286650000|2020-12-18 10:17:30|29786.9|29786.9|29786.9|29786.9|29786.9|29786.9|29786.9|29786.9|0
1608286670000|2020-12-18 10:17:50|29782.59|29782.59|29782.59|29782.59|29782.59|29782.59|29782.59|29782.59|0
1608286680000|2020-12-18 10:18:00|29786.9|29786.9|29786.9|29786.9|29786.9|29786.9|29786.9|29786.9|0
1608286730000|2020-12-18 10:18:50|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|0
1608286750000|2020-12-18 10:19:10|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|0
1608286770000|2020-12-18 10:19:30|29791.96|29791.96|29781.57|29781.57|29791.96|29791.96|29781.57|29781.57|0
1608286800000|2020-12-18 10:20:00|29790.18|29790.18|29793.73|29793.73|29793.73|29793.73|29790.18|29790.18|0
1608286820000|2020-12-18 10:20:20|29798.04|29798.04|29793.73|29793.73|29798.04|29798.04|29793.73|29793.73|0
1608286840000|2020-12-18 10:20:40|29785.12|29785.12|29780.81|29780.81|29789.43|29789.43|29780.81|29780.81|0
1608286850000|2020-12-18 10:20:50|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|0
1608286860000|2020-12-18 10:21:00|29789.43|29789.43|29789.43|29789.43|29789.43|29789.43|29789.43|29789.43|0
1608286880000|2020-12-18 10:21:20|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|0
1608286900000|2020-12-18 10:21:40|29789.43|29789.43|29789.43|29789.43|29789.43|29789.43|29789.43|29789.43|0
1608286930000|2020-12-18 10:22:10|29785.12|29785.12|29780.81|29780.81|29789.43|29789.43|29780.81|29780.81|0
1608286940000|2020-12-18 10:22:20|29782.59|29782.59|29782.59|29782.59|29782.59|29782.59|29782.59|29782.59|0
1608286950000|2020-12-18 10:22:30|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|0
1608286980000|2020-12-18 10:23:00|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|29795.51|0
1608287000000|2020-12-18 10:23:20|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|0
1608287020000|2020-12-18 10:23:40|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|0
1608287070000|2020-12-18 10:24:30|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|29799.82|0
1608287080000|2020-12-18 10:24:40|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|29791.2|0
1608287100000|2020-12-18 10:25:00|29778.28|29778.28|29772.2|29772.2|29778.28|29778.28|29772.2|29772.2|0
1608287110000|2020-12-18 10:25:10|29776.51|29776.51|29776.51|29776.51|29776.51|29776.51|29776.51|29776.51|0
1608287150000|2020-12-18 10:25:50|29772.95|29772.95|29772.95|29772.95|29772.95|29772.95|29772.95|29772.95|0
1608287160000|2020-12-18 10:26:00|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|0
1608287200000|2020-12-18 10:26:40|29765.09|29765.09|29765.09|29765.09|29765.09|29765.09|29760.78|29760.78|0
1608287210000|2020-12-18 10:26:50|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|0
1608287220000|2020-12-18 10:27:00|29760.78|29760.78|29760.78|29760.78|29762.56|29762.56|29760.78|29760.78|0
1608287230000|2020-12-18 10:27:10|29764.34|29764.34|29764.34|29764.34|29764.34|29764.34|29764.34|29764.34|0
1608287240000|2020-12-18 10:27:20|29755.73|29755.73|29755.73|29755.73|29755.73|29755.73|29755.73|29755.73|0
1608287250000|2020-12-18 10:27:30|29752.17|29752.17|29750.39|29750.39|29752.17|29752.17|29750.39|29750.39|0
1608287260000|2020-12-18 10:27:40|29737.48|29737.48|29735.7|29735.7|29737.48|29737.48|29735.7|29735.7|0
1608287270000|2020-12-18 10:27:50|29740|29740|29740|29740|29740|29740|29740|29740|0
1608287320000|2020-12-18 10:28:40|29738.23|29738.23|29722.78|29722.78|29738.23|29738.23|29722.78|29722.78|0
1608287330000|2020-12-18 10:28:50|29724.56|29724.56|29718.47|29718.47|29724.56|29724.56|29718.47|29718.47|0
1608287370000|2020-12-18 10:29:30|29720.25|29720.25|29722.03|29722.03|29722.03|29722.03|29720.25|29720.25|0
1608287380000|2020-12-18 10:29:40|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|0
1608287410000|2020-12-18 10:30:10|29722.03|29722.03|29715.94|29715.94|29722.03|29722.03|29715.94|29715.94|0
1608287420000|2020-12-18 10:30:20|29720.25|29720.25|29720.25|29720.25|29720.25|29720.25|29720.25|29720.25|0
1608287440000|2020-12-18 10:30:40|29718.47|29718.47|29718.47|29718.47|29718.47|29718.47|29718.47|29718.47|0
1608287450000|2020-12-18 10:30:50|29709.86|29709.86|29709.86|29709.86|29709.86|29709.86|29709.86|29709.86|0
1608287470000|2020-12-18 10:31:10|29705.55|29705.55|29709.86|29709.86|29709.86|29709.86|29705.55|29705.55|0
1608287480000|2020-12-18 10:31:20|29703.03|29703.03|29703.03|29703.03|29703.03|29703.03|29703.03|29703.03|0
1608287490000|2020-12-18 10:31:30|29698.72|29698.72|29703.03|29703.03|29703.03|29703.03|29696.94|29696.94|0
1608287530000|2020-12-18 10:32:10|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|29698.72|0
1608287580000|2020-12-18 10:33:00|29694.41|29694.41|29684.77|29684.77|29694.41|29694.41|29684.77|29684.77|0
1608287600000|2020-12-18 10:33:20|29686.55|29686.55|29686.55|29686.55|29686.55|29686.55|29686.55|29686.55|0
1608287610000|2020-12-18 10:33:30|29682.24|29682.24|29680.47|29680.47|29682.24|29682.24|29671.85|29671.85|0
1608287620000|2020-12-18 10:33:40|29676.16|29676.16|29680.47|29680.47|29680.47|29680.47|29671.85|29671.85|0
1608287640000|2020-12-18 10:34:00|29682.24|29682.24|29677.94|29677.94|29682.24|29682.24|29677.94|29677.94|0
1608287650000|2020-12-18 10:34:10|29682.24|29682.24|29686.55|29686.55|29686.55|29686.55|29682.24|29682.24|0
1608287660000|2020-12-18 10:34:20|29682.24|29682.24|29695.16|29695.16|29695.16|29695.16|29682.24|29682.24|0
1608287670000|2020-12-18 10:34:30|29690.86|29690.86|29690.86|29690.86|29690.86|29690.86|29690.86|29690.86|0
1608287730000|2020-12-18 10:35:30|29686.55|29686.55|29682.24|29682.24|29686.55|29686.55|29682.24|29682.24|0
1608287790000|2020-12-18 10:36:30|29673.63|29673.63|29665.02|29665.02|29673.63|29673.63|29665.02|29665.02|0
1608287810000|2020-12-18 10:36:50|29652.1|29652.1|29648.55|29648.55|29652.85|29652.85|29648.55|29648.55|0
1608287820000|2020-12-18 10:37:00|29644.24|29644.24|29633.85|29633.85|29644.24|29644.24|29633.85|29633.85|0
1608287830000|2020-12-18 10:37:10|29632.07|29632.07|29619.15|29619.15|29632.07|29632.07|29617.38|29617.38|0
1608287840000|2020-12-18 10:37:20|29610.54|29610.54|29602.68|29602.68|29611.29|29611.29|29602.68|29602.68|0
1608287850000|2020-12-18 10:37:30|29592.29|29592.29|29588.73|29588.73|29593.04|29593.04|29580.12|29580.12|0
1608287860000|2020-12-18 10:37:40|29580.12|29580.12|29595.57|29595.57|29595.57|29595.57|29578.34|29578.34|0
1608287870000|2020-12-18 10:37:50|29599.88|29599.88|29604.18|29604.18|29604.18|29604.18|29599.88|29599.88|0
1608287880000|2020-12-18 10:38:00|29595.57|29595.57|29581.62|29581.62|29595.57|29595.57|29573.01|29573.01|0
1608287890000|2020-12-18 10:38:10|29568.7|29568.7|29549.7|29549.7|29568.7|29568.7|29549.7|29549.7|0
1608287900000|2020-12-18 10:38:20|29558.31|29558.31|29573.01|29573.01|29573.01|29573.01|29558.31|29558.31|0
1608287910000|2020-12-18 10:38:30|29577.32|29577.32|29579.1|29579.1|29583.4|29583.4|29577.32|29577.32|0
1608287920000|2020-12-18 10:38:40|29582.65|29582.65|29586.96|29586.96|29586.96|29586.96|29582.65|29582.65|0
1608287930000|2020-12-18 10:38:50|29590.51|29590.51|29598.37|29598.37|29598.37|29598.37|29590.51|29590.51|0
1608287940000|2020-12-18 10:39:00|29611.29|29611.29|29611.29|29611.29|29611.29|29611.29|29611.29|29611.29|0
1608287990000|2020-12-18 10:39:50|29613.07|29613.07|29624.21|29624.21|29624.21|29624.21|29611.29|29611.29|0
1608288060000|2020-12-18 10:41:00|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608288120000|2020-12-18 10:42:00|29608.76|29608.76|29613.07|29613.07|29613.07|29613.07|29608.76|29608.76|0
1608288160000|2020-12-18 10:42:40|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|0
1608288200000|2020-12-18 10:43:20|29619.15|29619.15|29636.38|29636.38|29636.38|29636.38|29619.15|29619.15|0
1608288210000|2020-12-18 10:43:30|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|0
1608288220000|2020-12-18 10:43:40|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608288230000|2020-12-18 10:43:50|29644.99|29644.99|29646.77|29646.77|29646.77|29646.77|29644.99|29644.99|0
1608288280000|2020-12-18 10:44:40|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|0
1608288300000|2020-12-18 10:45:00|29661.46|29661.46|29657.16|29657.16|29661.46|29661.46|29657.16|29657.16|0
1608288320000|2020-12-18 10:45:20|29665.77|29665.77|29665.77|29665.77|29665.77|29665.77|29665.77|29665.77|0
1608288360000|2020-12-18 10:46:00|29669.33|29669.33|29680.47|29680.47|29680.47|29680.47|29667.55|29667.55|0
1608288400000|2020-12-18 10:46:40|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|0
1608288410000|2020-12-18 10:46:50|29684.02|29684.02|29684.02|29684.02|29684.02|29684.02|29684.02|29684.02|0
1608288420000|2020-12-18 10:47:00|29688.33|29688.33|29688.33|29688.33|29688.33|29688.33|29688.33|29688.33|0
1608288460000|2020-12-18 10:47:40|29690.11|29690.11|29691.88|29691.88|29691.88|29691.88|29690.11|29690.11|0
1608288470000|2020-12-18 10:47:50|29696.19|29696.19|29694.41|29694.41|29696.19|29696.19|29694.41|29694.41|0
1608288490000|2020-12-18 10:48:10|29685.8|29685.8|29690.11|29690.11|29690.11|29690.11|29685.8|29685.8|0
1608288540000|2020-12-18 10:49:00|29685.8|29685.8|29690.11|29690.11|29690.11|29690.11|29685.8|29685.8|0
1608288560000|2020-12-18 10:49:20|29698.72|29698.72|29690.11|29690.11|29698.72|29698.72|29690.11|29690.11|0
1608288570000|2020-12-18 10:49:30|29685.8|29685.8|29681.49|29681.49|29685.8|29685.8|29681.49|29681.49|0
1608288580000|2020-12-18 10:49:40|29677.94|29677.94|29679.72|29679.72|29679.72|29679.72|29677.94|29677.94|0
1608288590000|2020-12-18 10:49:50|29675.41|29675.41|29682.24|29682.24|29682.24|29682.24|29675.41|29675.41|0
1608288600000|2020-12-18 10:50:00|29683|29683|29684.02|29684.02|29688.33|29688.33|29678.69|29678.69|0
1608288610000|2020-12-18 10:50:10|29686.55|29686.55|29685.8|29685.8|29690.11|29690.11|29681.49|29681.49|0
1608288620000|2020-12-18 10:50:20|29684.02|29684.02|29684.02|29684.02|29684.02|29684.02|29677.94|29677.94|0
1608288630000|2020-12-18 10:50:30|29676.16|29676.16|29675.41|29675.41|29679.72|29679.72|29671.1|29671.1|0
1608288640000|2020-12-18 10:50:40|29671.1|29671.1|29669.33|29669.33|29677.94|29677.94|29669.33|29669.33|0
1608288650000|2020-12-18 10:50:50|29673.63|29673.63|29657.16|29657.16|29673.63|29673.63|29655.38|29655.38|0
1608288660000|2020-12-18 10:51:00|29655.38|29655.38|29651.07|29651.07|29661.46|29661.46|29646.77|29646.77|0
1608288670000|2020-12-18 10:51:10|29649.3|29649.3|29657.16|29657.16|29657.16|29657.16|29649.3|29649.3|0
1608288680000|2020-12-18 10:51:20|29652.85|29652.85|29662.22|29662.22|29662.22|29662.22|29652.85|29652.85|0
1608288690000|2020-12-18 10:51:30|29665.77|29665.77|29661.46|29661.46|29665.77|29665.77|29657.16|29657.16|0
1608288700000|2020-12-18 10:51:40|29657.16|29657.16|29653.6|29653.6|29657.16|29657.16|29653.6|29653.6|0
1608288710000|2020-12-18 10:51:50|29657.91|29657.91|29662.22|29662.22|29663.99|29663.99|29657.91|29657.91|0
1608288720000|2020-12-18 10:52:00|29666.52|29666.52|29658.94|29658.94|29666.52|29666.52|29658.94|29658.94|0
1608288730000|2020-12-18 10:52:10|29646.77|29646.77|29658.94|29658.94|29667.55|29667.55|29646.77|29646.77|0
1608288740000|2020-12-18 10:52:20|29663.24|29663.24|29649.3|29649.3|29663.24|29663.24|29634.6|29634.6|0
1608288750000|2020-12-18 10:52:30|29651.07|29651.07|29648.55|29648.55|29652.85|29652.85|29648.55|29648.55|0
1608288760000|2020-12-18 10:52:40|29644.99|29644.99|29663.24|29663.24|29663.24|29663.24|29644.99|29644.99|0
1608288770000|2020-12-18 10:52:50|29661.46|29661.46|29661.46|29661.46|29661.46|29661.46|29655.38|29655.38|0
1608288780000|2020-12-18 10:53:00|29657.16|29657.16|29663.24|29663.24|29663.24|29663.24|29657.16|29657.16|0
1608288790000|2020-12-18 10:53:10|29659.69|29659.69|29665.02|29665.02|29669.33|29669.33|29659.69|29659.69|0
1608288800000|2020-12-18 10:53:20|29660.71|29660.71|29663.24|29663.24|29665.02|29665.02|29656.41|29656.41|0
1608288810000|2020-12-18 10:53:30|29665.02|29665.02|29666.8|29666.8|29666.8|29666.8|29660.71|29660.71|0
1608288820000|2020-12-18 10:53:40|29671.1|29671.1|29667.55|29667.55|29671.1|29671.1|29666.8|29666.8|0
1608288830000|2020-12-18 10:53:50|29658.94|29658.94|29648.55|29648.55|29658.94|29658.94|29646.02|29646.02|0
1608288840000|2020-12-18 10:54:00|29652.1|29652.1|29652.85|29652.85|29656.41|29656.41|29652.1|29652.1|0
1608288850000|2020-12-18 10:54:10|29657.16|29657.16|29655.38|29655.38|29657.16|29657.16|29655.38|29655.38|0
1608288860000|2020-12-18 10:54:20|29651.07|29651.07|29651.07|29651.07|29652.85|29652.85|29646.77|29646.77|0
1608288870000|2020-12-18 10:54:30|29652.85|29652.85|29649.3|29649.3|29652.85|29652.85|29649.3|29649.3|0
1608288880000|2020-12-18 10:54:40|29652.85|29652.85|29658.94|29658.94|29658.94|29658.94|29652.85|29652.85|0
1608288890000|2020-12-18 10:54:50|29657.16|29657.16|29661.46|29661.46|29661.46|29661.46|29657.16|29657.16|0
1608288900000|2020-12-18 10:55:00|29669.33|29669.33|29661.46|29661.46|29669.33|29669.33|29656.41|29656.41|0
1608288910000|2020-12-18 10:55:10|29663.24|29663.24|29656.41|29656.41|29663.24|29663.24|29656.41|29656.41|0
1608288920000|2020-12-18 10:55:20|29652.1|29652.1|29661.46|29661.46|29661.46|29661.46|29652.1|29652.1|0
1608288930000|2020-12-18 10:55:30|29666.8|29666.8|29658.18|29658.18|29666.8|29666.8|29658.18|29658.18|0
1608288940000|2020-12-18 10:55:40|29662.49|29662.49|29644.24|29644.24|29662.49|29662.49|29644.24|29644.24|0
1608288950000|2020-12-18 10:55:50|29635.63|29635.63|29636.38|29636.38|29636.38|29636.38|29632.07|29632.07|0
1608288960000|2020-12-18 10:56:00|29641.71|29641.71|29638.16|29638.16|29641.71|29641.71|29637.4|29637.4|0
1608288970000|2020-12-18 10:56:10|29639.93|29639.93|29638.16|29638.16|29639.93|29639.93|29638.16|29638.16|0
1608288980000|2020-12-18 10:56:20|29642.46|29642.46|29642.46|29642.46|29646.02|29646.02|29642.46|29642.46|0
1608288990000|2020-12-18 10:56:30|29638.16|29638.16|29632.07|29632.07|29638.16|29638.16|29632.07|29632.07|0
1608289000000|2020-12-18 10:56:40|29633.85|29633.85|29644.24|29644.24|29644.24|29644.24|29633.85|29633.85|0
1608289010000|2020-12-18 10:56:50|29648.55|29648.55|29644.99|29644.99|29648.55|29648.55|29642.46|29642.46|0
1608289020000|2020-12-18 10:57:00|29649.3|29649.3|29644.99|29644.99|29652.85|29652.85|29644.24|29644.24|0
1608289030000|2020-12-18 10:57:10|29640.68|29640.68|29650.32|29650.32|29650.32|29650.32|29640.68|29640.68|0
1608289040000|2020-12-18 10:57:20|29646.02|29646.02|29657.16|29657.16|29657.16|29657.16|29646.02|29646.02|0
1608289050000|2020-12-18 10:57:30|29658.94|29658.94|29644.24|29644.24|29660.71|29660.71|29644.24|29644.24|0
1608289060000|2020-12-18 10:57:40|29647.79|29647.79|29638.16|29638.16|29652.1|29652.1|29638.16|29638.16|0
1608289070000|2020-12-18 10:57:50|29642.46|29642.46|29644.99|29644.99|29646.77|29646.77|29642.46|29642.46|0
1608289080000|2020-12-18 10:58:00|29648.55|29648.55|29644.99|29644.99|29648.55|29648.55|29640.68|29640.68|0
1608289090000|2020-12-18 10:58:10|29640.68|29640.68|29644.24|29644.24|29648.55|29648.55|29640.68|29640.68|0
1608289100000|2020-12-18 10:58:20|29648.55|29648.55|29647.52|29647.52|29648.55|29648.55|29643.21|29643.21|0
1608289110000|2020-12-18 10:58:30|29656.13|29656.13|29657.91|29657.91|29663.99|29663.99|29656.13|29656.13|0
1608289120000|2020-12-18 10:58:40|29662.22|29662.22|29670.08|29670.08|29675.13|29675.13|29662.22|29662.22|0
1608289130000|2020-12-18 10:58:50|29665.77|29665.77|29660.44|29660.44|29665.77|29665.77|29657.91|29657.91|0
1608289140000|2020-12-18 10:59:00|29656.13|29656.13|29651.83|29651.83|29656.13|29656.13|29651.83|29651.83|0
1608289150000|2020-12-18 10:59:10|29653.6|29653.6|29651.07|29651.07|29653.6|29653.6|29647.52|29647.52|0
1608289160000|2020-12-18 10:59:20|29646.77|29646.77|29647.52|29647.52|29651.07|29651.07|29644.99|29644.99|0
1608289170000|2020-12-18 10:59:30|29651.07|29651.07|29638.91|29638.91|29651.07|29651.07|29638.91|29638.91|0
1608289180000|2020-12-18 10:59:40|29634.6|29634.6|29632.82|29632.82|29636.38|29636.38|29632.82|29632.82|0
1608289190000|2020-12-18 10:59:50|29637.13|29637.13|29644.99|29644.99|29644.99|29644.99|29637.13|29637.13|0
1608289200000|2020-12-18 11:00:00|29643.21|29643.21|29636.38|29636.38|29644.99|29644.99|29636.38|29636.38|0
1608289210000|2020-12-18 11:00:10|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|0
1608289220000|2020-12-18 11:00:20|29643.21|29643.21|29643.21|29643.21|29643.21|29643.21|29643.21|29643.21|0
1608289240000|2020-12-18 11:00:40|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|0
1608289260000|2020-12-18 11:01:00|29643.21|29643.21|29643.21|29643.21|29643.21|29643.21|29643.21|29643.21|0
1608289290000|2020-12-18 11:01:30|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|0
1608289320000|2020-12-18 11:02:00|29644.99|29644.99|29644.99|29644.99|29644.99|29644.99|29644.99|29644.99|0
1608289340000|2020-12-18 11:02:20|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|0
1608289350000|2020-12-18 11:02:30|29653.6|29653.6|29657.91|29657.91|29657.91|29657.91|29653.6|29653.6|0
1608289370000|2020-12-18 11:02:50|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608289420000|2020-12-18 11:03:40|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|0
1608289480000|2020-12-18 11:04:40|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608289500000|2020-12-18 11:05:00|29657.91|29657.91|29662.22|29662.22|29662.22|29662.22|29657.91|29657.91|0
1608289550000|2020-12-18 11:05:50|29658.66|29658.66|29658.66|29658.66|29658.66|29658.66|29658.66|29658.66|0
1608289580000|2020-12-18 11:06:20|29662.97|29662.97|29662.97|29662.97|29662.97|29662.97|29662.97|29662.97|0
1608289590000|2020-12-18 11:06:30|29664.74|29664.74|29664.74|29664.74|29664.74|29664.74|29664.74|29664.74|0
1608289620000|2020-12-18 11:07:00|29662.97|29662.97|29662.97|29662.97|29662.97|29662.97|29662.97|29662.97|0
1608289640000|2020-12-18 11:07:20|29654.35|29654.35|29654.35|29654.35|29654.35|29654.35|29654.35|29654.35|0
1608289660000|2020-12-18 11:07:40|29652.58|29652.58|29648.27|29648.27|29652.58|29652.58|29648.27|29648.27|0
1608289700000|2020-12-18 11:08:20|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|0
1608289740000|2020-12-18 11:09:00|29650.05|29650.05|29651.83|29651.83|29651.83|29651.83|29650.05|29650.05|0
1608289750000|2020-12-18 11:09:10|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608289760000|2020-12-18 11:09:20|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|0
1608289860000|2020-12-18 11:11:00|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|0
1608289870000|2020-12-18 11:11:10|29636.38|29636.38|29644.99|29644.99|29644.99|29644.99|29636.38|29636.38|0
1608289890000|2020-12-18 11:11:30|29636.38|29636.38|29632.07|29632.07|29636.38|29636.38|29632.07|29632.07|0
1608289900000|2020-12-18 11:11:40|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|0
1608289930000|2020-12-18 11:12:10|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|0
1608289950000|2020-12-18 11:12:30|29619.9|29619.9|29619.9|29619.9|29619.9|29619.9|29619.9|29619.9|0
1608290020000|2020-12-18 11:13:40|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|0
1608290030000|2020-12-18 11:13:50|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|0
1608290040000|2020-12-18 11:14:00|29619.9|29619.9|29616.35|29616.35|29619.9|29619.9|29616.35|29616.35|0
1608290060000|2020-12-18 11:14:20|29620.66|29620.66|29620.66|29620.66|29620.66|29620.66|29620.66|29620.66|0
1608290070000|2020-12-18 11:14:30|29624.21|29624.21|29622.43|29622.43|29624.21|29624.21|29622.43|29622.43|0
1608290080000|2020-12-18 11:14:40|29618.13|29618.13|29618.13|29618.13|29618.13|29618.13|29618.13|29618.13|0
1608290090000|2020-12-18 11:14:50|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|0
1608290130000|2020-12-18 11:15:30|29618.13|29618.13|29626.74|29626.74|29626.74|29626.74|29618.13|29618.13|0
1608290140000|2020-12-18 11:15:40|29618.13|29618.13|29618.13|29618.13|29618.13|29618.13|29618.13|29618.13|0
1608290150000|2020-12-18 11:15:50|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|0
1608290200000|2020-12-18 11:16:40|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|0
1608290220000|2020-12-18 11:17:00|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|0
1608290230000|2020-12-18 11:17:10|29624.21|29624.21|29628.52|29628.52|29628.52|29628.52|29624.21|29624.21|0
1608290240000|2020-12-18 11:17:20|29624.21|29624.21|29606.99|29606.99|29624.21|29624.21|29606.99|29606.99|0
1608290250000|2020-12-18 11:17:30|29602.68|29602.68|29602.68|29602.68|29602.68|29602.68|29602.68|29602.68|0
1608290260000|2020-12-18 11:17:40|29604.46|29604.46|29604.46|29604.46|29604.46|29604.46|29604.46|29604.46|0
1608290270000|2020-12-18 11:17:50|29608.76|29608.76|29608.76|29608.76|29608.76|29608.76|29608.76|29608.76|0
1608290290000|2020-12-18 11:18:10|29621.68|29621.68|29625.99|29625.99|29625.99|29625.99|29621.68|29621.68|0
1608290330000|2020-12-18 11:18:50|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|0
1608290360000|2020-12-18 11:19:20|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|0
1608290390000|2020-12-18 11:19:50|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|29630.29|0
1608290410000|2020-12-18 11:20:10|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1608290430000|2020-12-18 11:20:30|29630.29|29630.29|29643.21|29643.21|29643.21|29643.21|29630.29|29630.29|0
1608290460000|2020-12-18 11:21:00|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|0
1608290480000|2020-12-18 11:21:20|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608290520000|2020-12-18 11:22:00|29662.22|29662.22|29662.22|29662.22|29662.22|29662.22|29662.22|29662.22|0
1608290530000|2020-12-18 11:22:10|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|0
1608290580000|2020-12-18 11:23:00|29659.69|29659.69|29659.69|29659.69|29659.69|29659.69|29659.69|29659.69|0
1608290620000|2020-12-18 11:23:40|29655.38|29655.38|29655.38|29655.38|29655.38|29655.38|29655.38|29655.38|0
1608290670000|2020-12-18 11:24:30|29651.07|29651.07|29651.07|29651.07|29651.07|29651.07|29651.07|29651.07|0
1608290680000|2020-12-18 11:24:40|29646.77|29646.77|29651.07|29651.07|29651.07|29651.07|29646.77|29646.77|0
1608290720000|2020-12-18 11:25:20|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|0
1608290740000|2020-12-18 11:25:40|29651.07|29651.07|29659.69|29659.69|29659.69|29659.69|29651.07|29651.07|0
1608290780000|2020-12-18 11:26:20|29663.99|29663.99|29663.99|29663.99|29663.99|29663.99|29663.99|29663.99|0
1608290840000|2020-12-18 11:27:20|29659.69|29659.69|29659.69|29659.69|29659.69|29659.69|29659.69|29659.69|0
1608290850000|2020-12-18 11:27:30|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|29657.91|0
1608290890000|2020-12-18 11:28:10|29649.3|29649.3|29649.3|29649.3|29649.3|29649.3|29647.52|29647.52|0
1608290940000|2020-12-18 11:29:00|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608291010000|2020-12-18 11:30:10|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|29651.83|0
1608291020000|2020-12-18 11:30:20|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|29653.6|0
1608291040000|2020-12-18 11:30:40|29650.05|29650.05|29650.05|29650.05|29650.05|29650.05|29650.05|29650.05|0
1608291060000|2020-12-18 11:31:00|29651.83|29651.83|29656.13|29656.13|29656.13|29656.13|29651.83|29651.83|0
1608291080000|2020-12-18 11:31:20|29654.35|29654.35|29654.35|29654.35|29654.35|29654.35|29654.35|29654.35|0
1608291090000|2020-12-18 11:31:30|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|0
1608291140000|2020-12-18 11:32:20|29656.88|29656.88|29656.88|29656.88|29656.88|29656.88|29656.88|29656.88|0
1608291190000|2020-12-18 11:33:10|29639.66|29639.66|29635.35|29635.35|29639.66|29639.66|29635.35|29635.35|0
1608291340000|2020-12-18 11:35:40|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|0
1608291380000|2020-12-18 11:36:20|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|0
1608291400000|2020-12-18 11:36:40|29644.99|29644.99|29644.99|29644.99|29644.99|29644.99|29644.99|29644.99|0
1608291490000|2020-12-18 11:38:10|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|0
1608291540000|2020-12-18 11:39:00|29636.38|29636.38|29642.46|29642.46|29642.46|29642.46|29636.38|29636.38|0
1608291600000|2020-12-18 11:40:00|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|0
1608291610000|2020-12-18 11:40:10|29648.55|29648.55|29657.16|29657.16|29657.16|29657.16|29648.55|29648.55|0
1608291620000|2020-12-18 11:40:20|29665.77|29665.77|29657.16|29657.16|29665.77|29665.77|29657.16|29657.16|0
1608291690000|2020-12-18 11:41:30|29639.93|29639.93|29635.63|29635.63|29639.93|29639.93|29635.63|29635.63|0
1608291710000|2020-12-18 11:41:50|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|0
1608291720000|2020-12-18 11:42:00|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|0
1608291760000|2020-12-18 11:42:40|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608291810000|2020-12-18 11:43:30|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608291840000|2020-12-18 11:44:00|29627.77|29627.77|29623.46|29623.46|29627.77|29627.77|29623.46|29623.46|0
1608291870000|2020-12-18 11:44:30|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|0
1608291890000|2020-12-18 11:44:50|29610.54|29610.54|29604.46|29604.46|29610.54|29610.54|29602.68|29602.68|0
1608291900000|2020-12-18 11:45:00|29606.23|29606.23|29606.23|29606.23|29606.23|29606.23|29606.23|29606.23|0
1608291910000|2020-12-18 11:45:10|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|0
1608291920000|2020-12-18 11:45:20|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|0
1608291960000|2020-12-18 11:46:00|29623.46|29623.46|29619.15|29619.15|29623.46|29623.46|29614.85|29614.85|0
1608292000000|2020-12-18 11:46:40|29615.6|29615.6|29619.15|29619.15|29619.15|29619.15|29615.6|29615.6|0
1608292020000|2020-12-18 11:47:00|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|0
1608292040000|2020-12-18 11:47:20|29614.85|29614.85|29616.62|29616.62|29616.62|29616.62|29614.85|29614.85|0
1608292070000|2020-12-18 11:47:50|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|0
1608292090000|2020-12-18 11:48:10|29612.32|29612.32|29616.62|29616.62|29616.62|29616.62|29612.32|29612.32|0
1608292150000|2020-12-18 11:49:10|29608.01|29608.01|29608.01|29608.01|29608.01|29608.01|29608.01|29608.01|0
1608292160000|2020-12-18 11:49:20|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608292190000|2020-12-18 11:49:50|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608292200000|2020-12-18 11:50:00|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|0
1608292210000|2020-12-18 11:50:10|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608292220000|2020-12-18 11:50:20|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608292230000|2020-12-18 11:50:30|29615.87|29615.87|29620.18|29620.18|29620.18|29620.18|29615.87|29615.87|0
1608292250000|2020-12-18 11:50:50|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608292280000|2020-12-18 11:51:20|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608292310000|2020-12-18 11:51:50|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608292350000|2020-12-18 11:52:30|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1608292360000|2020-12-18 11:52:40|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|0
1608292370000|2020-12-18 11:52:50|29601.18|29601.18|29599.4|29599.4|29601.18|29601.18|29599.4|29599.4|0
1608292390000|2020-12-18 11:53:10|29586.48|29586.48|29586.48|29586.48|29586.48|29586.48|29586.48|29586.48|0
1608292400000|2020-12-18 11:53:20|29590.79|29590.79|29586.48|29586.48|29590.79|29590.79|29586.48|29586.48|0
1608292410000|2020-12-18 11:53:30|29577.87|29577.87|29577.87|29577.87|29577.87|29577.87|29577.87|29577.87|0
1608292440000|2020-12-18 11:54:00|29573.56|29573.56|29577.87|29577.87|29577.87|29577.87|29573.56|29573.56|0
1608292470000|2020-12-18 11:54:30|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|0
1608292480000|2020-12-18 11:54:40|29588.26|29588.26|29590.03|29590.03|29590.03|29590.03|29588.26|29588.26|0
1608292490000|2020-12-18 11:54:50|29594.34|29594.34|29594.34|29594.34|29594.34|29594.34|29594.34|29594.34|0
1608292500000|2020-12-18 11:55:00|29598.65|29598.65|29602.95|29602.95|29602.95|29602.95|29598.65|29598.65|0
1608292520000|2020-12-18 11:55:20|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|0
1608292540000|2020-12-18 11:55:40|29602.95|29602.95|29602.95|29602.95|29602.95|29602.95|29602.95|29602.95|0
1608292640000|2020-12-18 11:57:20|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|0
1608292740000|2020-12-18 11:59:00|29598.65|29598.65|29602.2|29602.2|29602.2|29602.2|29598.65|29598.65|0
1608292760000|2020-12-18 11:59:20|29606.51|29606.51|29610.81|29610.81|29610.81|29610.81|29606.51|29606.51|0
1608292770000|2020-12-18 11:59:30|29602.2|29602.2|29602.2|29602.2|29602.2|29602.2|29602.2|29602.2|0
1608292820000|2020-12-18 12:00:20|29598.65|29598.65|29594.34|29594.34|29598.65|29598.65|29590.03|29590.03|0
1608292830000|2020-12-18 12:00:30|29590.03|29590.03|29585.73|29585.73|29590.03|29590.03|29585.73|29585.73|0
1608292850000|2020-12-18 12:00:50|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|0
1608292860000|2020-12-18 12:01:00|29588.26|29588.26|29579.64|29579.64|29588.26|29588.26|29579.64|29579.64|0
1608292870000|2020-12-18 12:01:10|29583.95|29583.95|29592.56|29592.56|29592.56|29592.56|29583.95|29583.95|0
1608292880000|2020-12-18 12:01:20|29588.26|29588.26|29588.26|29588.26|29588.26|29588.26|29588.26|29588.26|0
1608292890000|2020-12-18 12:01:30|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1608292910000|2020-12-18 12:01:50|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|0
1608292920000|2020-12-18 12:02:00|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|0
1608292960000|2020-12-18 12:02:40|29602.95|29602.95|29602.95|29602.95|29602.95|29602.95|29602.95|29602.95|0
1608292970000|2020-12-18 12:02:50|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|0
1608293020000|2020-12-18 12:03:40|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608293030000|2020-12-18 12:03:50|29620.18|29620.18|29639.18|29639.18|29639.18|29639.18|29620.18|29620.18|0
1608293050000|2020-12-18 12:04:10|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|0
1608293060000|2020-12-18 12:04:20|29639.18|29639.18|29634.88|29634.88|29639.18|29639.18|29634.88|29634.88|0
1608293070000|2020-12-18 12:04:30|29639.18|29639.18|29634.88|29634.88|29639.18|29639.18|29630.57|29630.57|0
1608293100000|2020-12-18 12:05:00|29639.18|29639.18|29642.74|29642.74|29642.74|29642.74|29639.18|29639.18|0
1608293120000|2020-12-18 12:05:20|29647.04|29647.04|29651.35|29651.35|29651.35|29651.35|29647.04|29647.04|0
1608293130000|2020-12-18 12:05:30|29659.96|29659.96|29659.96|29659.96|29659.96|29659.96|29659.96|29659.96|0
1608293140000|2020-12-18 12:05:40|29664.27|29664.27|29664.27|29664.27|29664.27|29664.27|29664.27|29664.27|0
1608293160000|2020-12-18 12:06:00|29659.96|29659.96|29650.32|29650.32|29659.96|29659.96|29650.32|29650.32|0
1608293170000|2020-12-18 12:06:10|29652.1|29652.1|29652.1|29652.1|29652.1|29652.1|29652.1|29652.1|0
1608293180000|2020-12-18 12:06:20|29650.32|29650.32|29646.02|29646.02|29650.32|29650.32|29646.02|29646.02|0
1608293200000|2020-12-18 12:06:40|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|0
1608293210000|2020-12-18 12:06:50|29652.1|29652.1|29652.1|29652.1|29652.1|29652.1|29652.1|29652.1|0
1608293230000|2020-12-18 12:07:10|29647.79|29647.79|29652.1|29652.1|29652.1|29652.1|29647.79|29647.79|0
1608293260000|2020-12-18 12:07:40|29656.41|29656.41|29656.41|29656.41|29656.41|29656.41|29656.41|29656.41|0
1608293270000|2020-12-18 12:07:50|29652.1|29652.1|29647.79|29647.79|29652.1|29652.1|29647.79|29647.79|0
1608293290000|2020-12-18 12:08:10|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|0
1608293320000|2020-12-18 12:08:40|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|0
1608293350000|2020-12-18 12:09:10|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|0
1608293360000|2020-12-18 12:09:20|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|0
1608293370000|2020-12-18 12:09:30|29641.71|29641.71|29633.1|29633.1|29641.71|29641.71|29633.1|29633.1|0
1608293390000|2020-12-18 12:09:50|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608293410000|2020-12-18 12:10:10|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608293420000|2020-12-18 12:10:20|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|0
1608293450000|2020-12-18 12:10:50|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|0
1608293460000|2020-12-18 12:11:00|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|0
1608293480000|2020-12-18 12:11:20|29639.93|29639.93|29631.32|29631.32|29639.93|29639.93|29631.32|29631.32|0
1608293500000|2020-12-18 12:11:40|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|0
1608293510000|2020-12-18 12:11:50|29637.4|29637.4|29637.4|29637.4|29637.4|29637.4|29637.4|29637.4|0
1608293540000|2020-12-18 12:12:20|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|0
1608293580000|2020-12-18 12:13:00|29639.93|29639.93|29639.93|29639.93|29639.93|29639.93|29639.93|29639.93|0
1608293800000|2020-12-18 12:16:40|29648.55|29648.55|29639.93|29639.93|29648.55|29648.55|29639.93|29639.93|0
1608293820000|2020-12-18 12:17:00|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|0
1608293840000|2020-12-18 12:17:20|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|0
1608293850000|2020-12-18 12:17:30|29639.93|29639.93|29639.93|29639.93|29639.93|29639.93|29639.93|29639.93|0
1608293860000|2020-12-18 12:17:40|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|0
1608293890000|2020-12-18 12:18:10|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|0
1608293920000|2020-12-18 12:18:40|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29644.24|29644.24|0
1608293950000|2020-12-18 12:19:10|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|0
1608294010000|2020-12-18 12:20:10|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|0
1608294030000|2020-12-18 12:20:30|29650.32|29650.32|29646.02|29646.02|29650.32|29650.32|29646.02|29646.02|0
1608294050000|2020-12-18 12:20:50|29644.24|29644.24|29633.85|29633.85|29644.24|29644.24|29633.85|29633.85|0
1608294110000|2020-12-18 12:21:50|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608294120000|2020-12-18 12:22:00|29629.54|29629.54|29633.85|29633.85|29633.85|29633.85|29629.54|29629.54|0
1608294130000|2020-12-18 12:22:10|29635.63|29635.63|29639.93|29639.93|29639.93|29639.93|29635.63|29635.63|0
1608294220000|2020-12-18 12:23:40|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|0
1608294260000|2020-12-18 12:24:20|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|0
1608294280000|2020-12-18 12:24:40|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|0
1608294310000|2020-12-18 12:25:10|29646.02|29646.02|29646.02|29646.02|29646.02|29646.02|29646.02|29646.02|0
1608294320000|2020-12-18 12:25:20|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|0
1608294340000|2020-12-18 12:25:40|29658.94|29658.94|29658.94|29658.94|29658.94|29658.94|29658.94|29658.94|0
1608294350000|2020-12-18 12:25:50|29654.63|29654.63|29650.32|29650.32|29654.63|29654.63|29650.32|29650.32|0
1608294360000|2020-12-18 12:26:00|29646.02|29646.02|29646.02|29646.02|29646.02|29646.02|29646.02|29646.02|0
1608294370000|2020-12-18 12:26:10|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|0
1608294380000|2020-12-18 12:26:20|29637.4|29637.4|29635.63|29635.63|29637.4|29637.4|29635.63|29635.63|0
1608294420000|2020-12-18 12:27:00|29631.32|29631.32|29635.63|29635.63|29635.63|29635.63|29631.32|29631.32|0
1608294430000|2020-12-18 12:27:10|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|0
1608294490000|2020-12-18 12:28:10|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29620.93|29620.93|0
1608294500000|2020-12-18 12:28:20|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608294540000|2020-12-18 12:29:00|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608294560000|2020-12-18 12:29:20|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|0
1608294580000|2020-12-18 12:29:40|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608294610000|2020-12-18 12:30:10|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608294620000|2020-12-18 12:30:20|29611.57|29611.57|29611.57|29611.57|29611.57|29611.57|29611.57|29611.57|0
1608294640000|2020-12-18 12:30:40|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|0
1608294650000|2020-12-18 12:30:50|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1608294700000|2020-12-18 12:31:40|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|0
1608294750000|2020-12-18 12:32:30|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|0
1608294760000|2020-12-18 12:32:40|29590.79|29590.79|29590.79|29590.79|29590.79|29590.79|29590.79|29590.79|0
1608294770000|2020-12-18 12:32:50|29586.48|29586.48|29582.17|29582.17|29590.79|29590.79|29582.17|29582.17|0
1608294780000|2020-12-18 12:33:00|29586.48|29586.48|29603.7|29603.7|29603.7|29603.7|29586.48|29586.48|0
1608294790000|2020-12-18 12:33:10|29599.4|29599.4|29599.4|29599.4|29599.4|29599.4|29599.4|29599.4|0
1608294800000|2020-12-18 12:33:20|29595.09|29595.09|29599.4|29599.4|29599.4|29599.4|29595.09|29595.09|0
1608294850000|2020-12-18 12:34:10|29603.7|29603.7|29616.62|29616.62|29616.62|29616.62|29603.7|29603.7|0
1608294870000|2020-12-18 12:34:30|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|0
1608294880000|2020-12-18 12:34:40|29608.01|29608.01|29608.01|29608.01|29608.01|29608.01|29608.01|29608.01|0
1608294890000|2020-12-18 12:34:50|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608294910000|2020-12-18 12:35:10|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608294960000|2020-12-18 12:36:00|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608294980000|2020-12-18 12:36:20|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608295010000|2020-12-18 12:36:50|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608295050000|2020-12-18 12:37:30|29608.01|29608.01|29603.7|29603.7|29608.01|29608.01|29603.7|29603.7|0
1608295060000|2020-12-18 12:37:40|29608.01|29608.01|29612.32|29612.32|29612.32|29612.32|29608.01|29608.01|0
1608295070000|2020-12-18 12:37:50|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|0
1608295080000|2020-12-18 12:38:00|29608.01|29608.01|29614.09|29614.09|29614.09|29614.09|29608.01|29608.01|0
1608295090000|2020-12-18 12:38:10|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608295100000|2020-12-18 12:38:20|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608295150000|2020-12-18 12:39:10|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608295170000|2020-12-18 12:39:30|29622.71|29622.71|29627.01|29627.01|29627.01|29627.01|29622.71|29622.71|0
1608295200000|2020-12-18 12:40:00|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608295210000|2020-12-18 12:40:10|29624.49|29624.49|29641.71|29641.71|29641.71|29641.71|29624.49|29624.49|0
1608295220000|2020-12-18 12:40:20|29633.1|29633.1|29631.32|29631.32|29633.1|29633.1|29631.32|29631.32|0
1608295230000|2020-12-18 12:40:30|29622.71|29622.71|29635.63|29635.63|29635.63|29635.63|29622.71|29622.71|0
1608295260000|2020-12-18 12:41:00|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|0
1608295290000|2020-12-18 12:41:30|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|0
1608295330000|2020-12-18 12:42:10|29633.1|29633.1|29633.1|29633.1|29633.1|29633.1|29633.1|29633.1|0
1608295340000|2020-12-18 12:42:20|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|0
1608295350000|2020-12-18 12:42:30|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|0
1608295360000|2020-12-18 12:42:40|29625.24|29625.24|29620.93|29620.93|29625.24|29625.24|29620.93|29620.93|0
1608295380000|2020-12-18 12:43:00|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608295400000|2020-12-18 12:43:20|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|0
1608295420000|2020-12-18 12:43:40|29630.57|29630.57|29626.26|29626.26|29630.57|29630.57|29626.26|29626.26|0
1608295440000|2020-12-18 12:44:00|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|0
1608295490000|2020-12-18 12:44:50|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|0
1608295510000|2020-12-18 12:45:10|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|0
1608295540000|2020-12-18 12:45:40|29630.57|29630.57|29626.26|29626.26|29630.57|29630.57|29626.26|29626.26|0
1608295560000|2020-12-18 12:46:00|29622.71|29622.71|29627.01|29627.01|29627.01|29627.01|29622.71|29622.71|0
1608295570000|2020-12-18 12:46:10|29628.79|29628.79|29624.49|29624.49|29628.79|29628.79|29624.49|29624.49|0
1608295600000|2020-12-18 12:46:40|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|0
1608295670000|2020-12-18 12:47:50|29624.49|29624.49|29626.26|29626.26|29626.26|29626.26|29624.49|29624.49|0
1608295680000|2020-12-18 12:48:00|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|0
1608295720000|2020-12-18 12:48:40|29632.35|29632.35|29632.35|29632.35|29632.35|29632.35|29632.35|29632.35|0
1608295730000|2020-12-18 12:48:50|29636.65|29636.65|29636.65|29636.65|29636.65|29636.65|29636.65|29636.65|0
1608295760000|2020-12-18 12:49:20|29632.35|29632.35|29632.35|29632.35|29632.35|29632.35|29632.35|29632.35|0
1608295800000|2020-12-18 12:50:00|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|0
1608295810000|2020-12-18 12:50:10|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608295840000|2020-12-18 12:50:40|29618.4|29618.4|29614.09|29614.09|29618.4|29618.4|29614.09|29614.09|0
1608295860000|2020-12-18 12:51:00|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608295890000|2020-12-18 12:51:30|29622.71|29622.71|29618.4|29618.4|29622.71|29622.71|29618.4|29618.4|0
1608295910000|2020-12-18 12:51:50|29622.71|29622.71|29624.49|29624.49|29624.49|29624.49|29622.71|29622.71|0
1608295930000|2020-12-18 12:52:10|29628.79|29628.79|29633.1|29633.1|29633.1|29633.1|29628.79|29628.79|0
1608295970000|2020-12-18 12:52:50|29628.79|29628.79|29628.79|29628.79|29633.1|29633.1|29628.79|29628.79|0
1608295980000|2020-12-18 12:53:00|29630.57|29630.57|29639.18|29639.18|29639.18|29639.18|29630.57|29630.57|0
1608295990000|2020-12-18 12:53:10|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|0
1608296030000|2020-12-18 12:53:50|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|0
1608296040000|2020-12-18 12:54:00|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|0
1608296050000|2020-12-18 12:54:10|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|0
1608296060000|2020-12-18 12:54:20|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|0
1608296110000|2020-12-18 12:55:10|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|0
1608296140000|2020-12-18 12:55:40|29617.65|29617.65|29621.96|29621.96|29621.96|29621.96|29617.65|29617.65|0
1608296160000|2020-12-18 12:56:00|29620.18|29620.18|29615.87|29615.87|29620.18|29620.18|29615.87|29615.87|0
1608296190000|2020-12-18 12:56:30|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|0
1608296230000|2020-12-18 12:57:10|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|0
1608296290000|2020-12-18 12:58:10|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|0
1608296300000|2020-12-18 12:58:20|29612.59|29612.59|29621.2|29621.2|29621.2|29621.2|29612.59|29612.59|0
1608296330000|2020-12-18 12:58:50|29625.51|29625.51|29625.51|29625.51|29625.51|29625.51|29625.51|29625.51|0
1608296350000|2020-12-18 12:59:10|29621.2|29621.2|29621.2|29621.2|29621.2|29621.2|29621.2|29621.2|0
1608296360000|2020-12-18 12:59:20|29617.65|29617.65|29613.34|29613.34|29617.65|29617.65|29613.34|29613.34|0
1608296400000|2020-12-18 13:00:00|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|0
1608296420000|2020-12-18 13:00:20|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|0
1608296430000|2020-12-18 13:00:30|29623.73|29623.73|29628.04|29628.04|29628.04|29628.04|29623.73|29623.73|0
1608296490000|2020-12-18 13:01:30|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|0
1608296530000|2020-12-18 13:02:10|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|29617.65|0
1608296610000|2020-12-18 13:03:30|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608296630000|2020-12-18 13:03:50|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|29607.26|0
1608296640000|2020-12-18 13:04:00|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|0
1608296670000|2020-12-18 13:04:30|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|0
1608296710000|2020-12-18 13:05:10|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|0
1608296730000|2020-12-18 13:05:30|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|0
1608296750000|2020-12-18 13:05:50|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|0
1608296760000|2020-12-18 13:06:00|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|0
1608296770000|2020-12-18 13:06:10|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|0
1608296830000|2020-12-18 13:07:10|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|0
1608296860000|2020-12-18 13:07:40|29619.43|29619.43|29610.81|29610.81|29619.43|29619.43|29610.81|29610.81|0
1608296900000|2020-12-18 13:08:20|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|0
1608296920000|2020-12-18 13:08:40|29602.2|29602.2|29602.2|29602.2|29602.2|29602.2|29602.2|29602.2|0
1608296940000|2020-12-18 13:09:00|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|0
1608296970000|2020-12-18 13:09:30|29591.81|29591.81|29591.81|29591.81|29591.81|29591.81|29591.81|29591.81|0
1608296980000|2020-12-18 13:09:40|29596.12|29596.12|29596.12|29596.12|29596.12|29596.12|29596.12|29596.12|0
1608296990000|2020-12-18 13:09:50|29591.81|29591.81|29590.03|29590.03|29591.81|29591.81|29585.73|29585.73|0
1608297010000|2020-12-18 13:10:10|29594.34|29594.34|29598.65|29598.65|29598.65|29598.65|29594.34|29594.34|0
1608297030000|2020-12-18 13:10:30|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|0
1608297070000|2020-12-18 13:11:10|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|0
1608297090000|2020-12-18 13:11:30|29609.04|29609.04|29616.15|29616.15|29616.15|29616.15|29609.04|29609.04|0
1608297100000|2020-12-18 13:11:40|29612.59|29612.59|29612.59|29612.59|29612.59|29612.59|29612.59|29612.59|0
1608297110000|2020-12-18 13:11:50|29614.37|29614.37|29614.37|29614.37|29614.37|29614.37|29614.37|29614.37|0
1608297120000|2020-12-18 13:12:00|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|0
1608297140000|2020-12-18 13:12:20|29611.84|29611.84|29611.84|29611.84|29611.84|29611.84|29611.84|29611.84|0
1608297150000|2020-12-18 13:12:30|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|0
1608297160000|2020-12-18 13:12:40|29611.84|29611.84|29611.84|29611.84|29611.84|29611.84|29611.84|29611.84|0
1608297180000|2020-12-18 13:13:00|29620.45|29620.45|29620.45|29620.45|29620.45|29620.45|29620.45|29620.45|0
1608297190000|2020-12-18 13:13:10|29624.76|29624.76|29624.76|29624.76|29624.76|29624.76|29624.76|29624.76|0
1608297240000|2020-12-18 13:14:00|29633.37|29633.37|29633.37|29633.37|29633.37|29633.37|29633.37|29633.37|0
1608297250000|2020-12-18 13:14:10|29624.76|29624.76|29624.76|29624.76|29624.76|29624.76|29624.76|29624.76|0
1608297260000|2020-12-18 13:14:20|29629.07|29629.07|29629.07|29629.07|29629.07|29629.07|29629.07|29629.07|0
1608297290000|2020-12-18 13:14:50|29630.84|29630.84|29641.23|29641.23|29641.23|29641.23|29630.84|29630.84|0
1608297300000|2020-12-18 13:15:00|29632.62|29632.62|29622.23|29622.23|29632.62|29632.62|29622.23|29622.23|0
1608297310000|2020-12-18 13:15:10|29626.54|29626.54|29628.31|29628.31|29628.31|29628.31|29626.54|29626.54|0
1608297330000|2020-12-18 13:15:30|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|0
1608297340000|2020-12-18 13:15:40|29634.4|29634.4|29636.18|29636.18|29636.18|29636.18|29634.4|29634.4|0
1608297350000|2020-12-18 13:15:50|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|29637.95|0
1608297360000|2020-12-18 13:16:00|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|0
1608297390000|2020-12-18 13:16:30|29648.34|29648.34|29652.65|29652.65|29656.96|29656.96|29648.34|29648.34|0
1608297410000|2020-12-18 13:16:50|29648.34|29648.34|29646.57|29646.57|29650.12|29650.12|29646.57|29646.57|0
1608297420000|2020-12-18 13:17:00|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608297450000|2020-12-18 13:17:30|29659.48|29659.48|29655.18|29655.18|29659.48|29659.48|29655.18|29655.18|0
1608297480000|2020-12-18 13:18:00|29650.87|29650.87|29652.65|29652.65|29652.65|29652.65|29650.87|29650.87|0
1608297500000|2020-12-18 13:18:20|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|0
1608297530000|2020-12-18 13:18:50|29658.73|29658.73|29658.73|29658.73|29658.73|29658.73|29658.73|29658.73|0
1608297550000|2020-12-18 13:19:10|29652.65|29652.65|29649.09|29649.09|29652.65|29652.65|29649.09|29649.09|0
1608297580000|2020-12-18 13:19:40|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608297600000|2020-12-18 13:20:00|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|0
1608297620000|2020-12-18 13:20:20|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608297630000|2020-12-18 13:20:30|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|0
1608297640000|2020-12-18 13:20:40|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608297660000|2020-12-18 13:21:00|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608297670000|2020-12-18 13:21:10|29659.48|29659.48|29650.87|29650.87|29659.48|29659.48|29650.87|29650.87|0
1608297710000|2020-12-18 13:21:50|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|29654.43|0
1608297720000|2020-12-18 13:22:00|29658.73|29658.73|29658.73|29658.73|29658.73|29658.73|29658.73|29658.73|0
1608297740000|2020-12-18 13:22:20|29660.51|29660.51|29669.12|29669.12|29669.12|29669.12|29660.51|29660.51|0
1608297750000|2020-12-18 13:22:30|29664.82|29664.82|29664.82|29664.82|29664.82|29664.82|29664.82|29664.82|0
1608297770000|2020-12-18 13:22:50|29663.04|29663.04|29663.04|29663.04|29663.04|29663.04|29663.04|29663.04|0
1608297840000|2020-12-18 13:24:00|29664.82|29664.82|29664.82|29664.82|29664.82|29664.82|29664.82|29664.82|0
1608297850000|2020-12-18 13:24:10|29661.26|29661.26|29659.48|29659.48|29661.26|29661.26|29659.48|29659.48|0
1608297870000|2020-12-18 13:24:30|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608297890000|2020-12-18 13:24:50|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608297950000|2020-12-18 13:25:50|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608297960000|2020-12-18 13:26:00|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608297990000|2020-12-18 13:26:30|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608298080000|2020-12-18 13:28:00|29656.96|29656.96|29656.96|29656.96|29656.96|29656.96|29656.96|29656.96|0
1608298120000|2020-12-18 13:28:40|29661.26|29661.26|29661.26|29661.26|29661.26|29661.26|29661.26|29661.26|0
1608298140000|2020-12-18 13:29:00|29663.04|29663.04|29663.04|29663.04|29663.04|29663.04|29663.04|29663.04|0
1608298200000|2020-12-18 13:30:00|29658.73|29658.73|29654.43|29654.43|29658.73|29658.73|29654.43|29654.43|0
1608298220000|2020-12-18 13:30:20|29650.12|29650.12|29648.34|29648.34|29650.12|29650.12|29648.34|29648.34|0
1608298280000|2020-12-18 13:31:20|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|0
1608298320000|2020-12-18 13:32:00|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1608298350000|2020-12-18 13:32:30|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|29650.12|0
1608298420000|2020-12-18 13:33:40|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|0
1608298460000|2020-12-18 13:34:20|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|0
1608298480000|2020-12-18 13:34:40|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|29648.34|0
1608298490000|2020-12-18 13:34:50|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|29652.65|0
1608298500000|2020-12-18 13:35:00|29648.34|29648.34|29652.65|29652.65|29652.65|29652.65|29648.34|29648.34|0
1608298570000|2020-12-18 13:36:10|29656.96|29656.96|29648.34|29648.34|29656.96|29656.96|29648.34|29648.34|0
1608298600000|2020-12-18 13:36:40|29644.04|29644.04|29648.34|29648.34|29648.34|29648.34|29644.04|29644.04|0
1608298610000|2020-12-18 13:36:50|29652.65|29652.65|29656.96|29656.96|29656.96|29656.96|29652.65|29652.65|0
1608298640000|2020-12-18 13:37:20|29665.57|29665.57|29665.57|29665.57|29665.57|29665.57|29661.26|29661.26|0
1608298650000|2020-12-18 13:37:30|29661.26|29661.26|29656.96|29656.96|29661.26|29661.26|29656.96|29656.96|0
1608298660000|2020-12-18 13:37:40|29661.26|29661.26|29665.57|29665.57|29665.57|29665.57|29661.26|29661.26|0
1608298680000|2020-12-18 13:38:00|29656.96|29656.96|29655.18|29655.18|29656.96|29656.96|29655.18|29655.18|0
1608298710000|2020-12-18 13:38:30|29646.57|29646.57|29644.79|29644.79|29650.87|29650.87|29644.79|29644.79|0
1608298720000|2020-12-18 13:38:40|29640.48|29640.48|29640.48|29640.48|29640.48|29640.48|29640.48|29640.48|0
1608298730000|2020-12-18 13:38:50|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|0
1608298740000|2020-12-18 13:39:00|29649.09|29649.09|29649.09|29649.09|29649.09|29649.09|29649.09|29649.09|0
1608298830000|2020-12-18 13:40:30|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|0
1608298860000|2020-12-18 13:41:00|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|0
1608298890000|2020-12-18 13:41:30|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|0
1608298900000|2020-12-18 13:41:40|29649.09|29649.09|29644.79|29644.79|29649.09|29649.09|29644.79|29644.79|0
1608298940000|2020-12-18 13:42:20|29649.09|29649.09|29649.09|29649.09|29653.4|29653.4|29649.09|29649.09|0
1608298950000|2020-12-18 13:42:30|29653.4|29653.4|29649.09|29649.09|29653.4|29653.4|29649.09|29649.09|0
1608298980000|2020-12-18 13:43:00|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608299000000|2020-12-18 13:43:20|29652.65|29652.65|29656.96|29656.96|29656.96|29656.96|29652.65|29652.65|0
1608299030000|2020-12-18 13:43:50|29665.57|29665.57|29665.57|29665.57|29665.57|29665.57|29665.57|29665.57|0
1608299060000|2020-12-18 13:44:20|29661.26|29661.26|29659.48|29659.48|29661.26|29661.26|29659.48|29659.48|0
1608299090000|2020-12-18 13:44:50|29655.18|29655.18|29653.4|29653.4|29655.18|29655.18|29653.4|29653.4|0
1608299130000|2020-12-18 13:45:30|29651.62|29651.62|29653.4|29653.4|29653.4|29653.4|29651.62|29651.62|0
1608299140000|2020-12-18 13:45:40|29649.09|29649.09|29649.09|29649.09|29649.09|29649.09|29649.09|29649.09|0
1608299160000|2020-12-18 13:46:00|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|29644.79|0
1608299230000|2020-12-18 13:47:10|29649.09|29649.09|29653.4|29653.4|29653.4|29653.4|29649.09|29649.09|0
1608299270000|2020-12-18 13:47:50|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608299300000|2020-12-18 13:48:20|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|29653.4|0
1608299310000|2020-12-18 13:48:30|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|0
1608299350000|2020-12-18 13:49:10|29653.4|29653.4|29644.79|29644.79|29653.4|29653.4|29644.79|29644.79|0
1608299380000|2020-12-18 13:49:40|29653.4|29653.4|29657.71|29657.71|29657.71|29657.71|29653.4|29653.4|0
1608299410000|2020-12-18 13:50:10|29662.01|29662.01|29649.09|29649.09|29662.01|29662.01|29649.09|29649.09|0
1608299430000|2020-12-18 13:50:30|29640.48|29640.48|29644.79|29644.79|29644.79|29644.79|29640.48|29640.48|0
1608299450000|2020-12-18 13:50:50|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|29646.57|0
1608299500000|2020-12-18 13:51:40|29650.87|29650.87|29650.87|29650.87|29655.18|29655.18|29650.87|29650.87|0
1608299510000|2020-12-18 13:51:50|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608299520000|2020-12-18 13:52:00|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|29650.87|0
1608299610000|2020-12-18 13:53:30|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608299630000|2020-12-18 13:53:50|29659.48|29659.48|29659.48|29659.48|29659.48|29659.48|29659.48|29659.48|0
1608299640000|2020-12-18 13:54:00|29661.26|29661.26|29661.26|29661.26|29661.26|29661.26|29661.26|29661.26|0
1608299720000|2020-12-18 13:55:20|29659.48|29659.48|29659.48|29659.48|29659.48|29659.48|29659.48|29659.48|0
1608299730000|2020-12-18 13:55:30|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|29655.18|0
1608299740000|2020-12-18 13:55:40|29659.48|29659.48|29661.26|29661.26|29661.26|29661.26|29659.48|29659.48|0
1608299780000|2020-12-18 13:56:20|29665.57|29665.57|29661.26|29661.26|29665.57|29665.57|29656.96|29656.96|0
1608299790000|2020-12-18 13:56:30|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|29657.71|0
1608299800000|2020-12-18 13:56:40|29655.93|29655.93|29655.93|29655.93|29655.93|29655.93|29655.93|29655.93|0
1608299820000|2020-12-18 13:57:00|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|0
1608299830000|2020-12-18 13:57:10|29655.93|29655.93|29655.93|29655.93|29655.93|29655.93|29655.93|29655.93|0
1608299850000|2020-12-18 13:57:30|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608299880000|2020-12-18 13:58:00|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|0
1608299940000|2020-12-18 13:59:00|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608299980000|2020-12-18 13:59:40|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|0
1608300010000|2020-12-18 14:00:10|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608300020000|2020-12-18 14:00:20|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|0
1608300040000|2020-12-18 14:00:40|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608300070000|2020-12-18 14:01:10|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|0
1608300090000|2020-12-18 14:01:30|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608300110000|2020-12-18 14:01:50|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|0
1608300130000|2020-12-18 14:02:10|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|0
1608300180000|2020-12-18 14:03:00|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|0
1608300200000|2020-12-18 14:03:20|29628.31|29628.31|29628.31|29628.31|29628.31|29628.31|29628.31|29628.31|0
1608300220000|2020-12-18 14:03:40|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|29632.62|0
1608300230000|2020-12-18 14:03:50|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|0
1608300240000|2020-12-18 14:04:00|29630.09|29630.09|29628.31|29628.31|29630.09|29630.09|29628.31|29628.31|0
1608300270000|2020-12-18 14:04:30|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|0
1608300300000|2020-12-18 14:05:00|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29621.48|29621.48|0
1608300310000|2020-12-18 14:05:10|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|29621.48|0
1608300350000|2020-12-18 14:05:50|29617.17|29617.17|29612.87|29612.87|29617.17|29617.17|29612.87|29612.87|0
1608300370000|2020-12-18 14:06:10|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608300380000|2020-12-18 14:06:20|29621.48|29621.48|29617.17|29617.17|29621.48|29621.48|29617.17|29617.17|0
1608300400000|2020-12-18 14:06:40|29615.4|29615.4|29615.4|29615.4|29615.4|29615.4|29615.4|29615.4|0
1608300410000|2020-12-18 14:06:50|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|29611.09|0
1608300430000|2020-12-18 14:07:10|29615.4|29615.4|29615.4|29615.4|29615.4|29615.4|29615.4|29615.4|0
1608300440000|2020-12-18 14:07:20|29618.95|29618.95|29617.17|29617.17|29618.95|29618.95|29617.17|29617.17|0
1608300450000|2020-12-18 14:07:30|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|0
1608300460000|2020-12-18 14:07:40|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|29620.73|0
1608300470000|2020-12-18 14:07:50|29616.42|29616.42|29620.73|29620.73|29620.73|29620.73|29616.42|29616.42|0
1608300480000|2020-12-18 14:08:00|29618.95|29618.95|29618.95|29618.95|29627.56|29627.56|29618.95|29618.95|0
1608300530000|2020-12-18 14:08:50|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608300550000|2020-12-18 14:09:10|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|0
1608300570000|2020-12-18 14:09:30|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1608300590000|2020-12-18 14:09:50|29618.95|29618.95|29614.64|29614.64|29618.95|29618.95|29614.64|29614.64|0
1608300600000|2020-12-18 14:10:00|29618.95|29618.95|29610.34|29610.34|29618.95|29618.95|29610.34|29610.34|0
1608300640000|2020-12-18 14:10:40|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|29618.95|0
1608300650000|2020-12-18 14:10:50|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|29617.17|0
1608300740000|2020-12-18 14:12:20|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|29612.87|0
1608300780000|2020-12-18 14:13:00|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|29608.56|0
1608300860000|2020-12-18 14:14:20|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|0
1608300880000|2020-12-18 14:14:40|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608300950000|2020-12-18 14:15:50|29604.25|29604.25|29599.95|29599.95|29604.25|29604.25|29599.95|29599.95|0
1608300970000|2020-12-18 14:16:10|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1608301030000|2020-12-18 14:17:10|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|29591.33|0
1608301050000|2020-12-18 14:17:30|29587.03|29587.03|29582.72|29582.72|29587.03|29587.03|29582.72|29582.72|0
1608301080000|2020-12-18 14:18:00|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|0
1608301090000|2020-12-18 14:18:10|29582.72|29582.72|29582.72|29582.72|29582.72|29582.72|29582.72|29582.72|0
1608301110000|2020-12-18 14:18:30|29578.42|29578.42|29582.72|29582.72|29582.72|29582.72|29578.42|29578.42|0
1608301150000|2020-12-18 14:19:10|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|0
1608301170000|2020-12-18 14:19:30|29581.97|29581.97|29581.97|29581.97|29581.97|29581.97|29581.97|29581.97|0
1608301190000|2020-12-18 14:19:50|29586.28|29586.28|29581.97|29581.97|29586.28|29586.28|29581.97|29581.97|0
1608301200000|2020-12-18 14:20:00|29586.28|29586.28|29590.58|29590.58|29590.58|29590.58|29586.28|29586.28|0
1608301220000|2020-12-18 14:20:20|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|29594.89|0
1608301230000|2020-12-18 14:20:30|29599.2|29599.2|29594.89|29594.89|29599.2|29599.2|29594.89|29594.89|0
1608301250000|2020-12-18 14:20:50|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|29599.2|0
1608301280000|2020-12-18 14:21:20|29590.58|29590.58|29590.58|29590.58|29594.89|29594.89|29590.58|29590.58|0
1608301320000|2020-12-18 14:22:00|29586.28|29586.28|29586.28|29586.28|29586.28|29586.28|29586.28|29586.28|0
1608301330000|2020-12-18 14:22:10|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|29590.58|0
1608301340000|2020-12-18 14:22:20|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|0
1608301360000|2020-12-18 14:22:40|29584.5|29584.5|29584.5|29584.5|29584.5|29584.5|29584.5|29584.5|0
1608301370000|2020-12-18 14:22:50|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|29588.81|0
1608301420000|2020-12-18 14:23:40|29593.11|29593.11|29588.81|29588.81|29593.11|29593.11|29584.5|29584.5|0
1608301450000|2020-12-18 14:24:10|29593.11|29593.11|29593.11|29593.11|29601.73|29601.73|29593.11|29593.11|0
1608301460000|2020-12-18 14:24:20|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608301490000|2020-12-18 14:24:50|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|0
1608301500000|2020-12-18 14:25:00|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608301520000|2020-12-18 14:25:20|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|29597.42|0
1608301550000|2020-12-18 14:25:50|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|29601.73|0
1608301560000|2020-12-18 14:26:00|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608301610000|2020-12-18 14:26:50|29604.25|29604.25|29604.25|29604.25|29604.25|29604.25|29599.95|29599.95|0
1608301640000|2020-12-18 14:27:20|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|29599.95|0
1608301660000|2020-12-18 14:27:40|29595.64|29595.64|29591.33|29591.33|29595.64|29595.64|29591.33|29591.33|0
1608301670000|2020-12-18 14:27:50|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1608301730000|2020-12-18 14:28:50|29591.33|29591.33|29587.03|29587.03|29591.33|29591.33|29587.03|29587.03|0
1608301770000|2020-12-18 14:29:30|29591.33|29591.33|29595.64|29595.64|29595.64|29595.64|29591.33|29591.33|0
1608301780000|2020-12-18 14:29:40|29591.33|29591.33|29595.64|29595.64|29599.95|29599.95|29591.33|29591.33|0
1608301790000|2020-12-18 14:29:50|29604.25|29604.25|29623.26|29623.26|29636.18|29636.18|29599.95|29599.95|0
1608301800000|2020-12-18 14:30:00|29618.95|29618.95|29623.26|29623.26|29623.26|29623.26|29618.95|29618.95|0
1608301810000|2020-12-18 14:30:10|29621.48|29621.48|29617.17|29617.17|29625.79|29625.79|29617.17|29617.17|0
1608301840000|2020-12-18 14:30:40|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|29625.79|0
1608301850000|2020-12-18 14:30:50|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|0
1608301870000|2020-12-18 14:31:10|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|29630.09|0
1608301880000|2020-12-18 14:31:20|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|0
1608301900000|2020-12-18 14:31:40|29630.09|29630.09|29625.79|29625.79|29630.09|29630.09|29617.17|29617.17|0
1608301910000|2020-12-18 14:31:50|29624.01|29624.01|29624.01|29624.01|29624.01|29624.01|29624.01|29624.01|0
1608301920000|2020-12-18 14:32:00|29636.93|29636.93|29609.31|29609.31|29636.93|29636.93|29609.31|29609.31|0
1608301930000|2020-12-18 14:32:10|29613.62|29613.62|29622.23|29622.23|29622.23|29622.23|29613.62|29613.62|0
1608301960000|2020-12-18 14:32:40|29620.45|29620.45|29622.23|29622.23|29622.23|29622.23|29616.15|29616.15|0
1608301970000|2020-12-18 14:32:50|29626.54|29626.54|29626.54|29626.54|29626.54|29626.54|29626.54|29626.54|0
1608301980000|2020-12-18 14:33:00|29630.84|29630.84|29622.23|29622.23|29630.84|29630.84|29622.23|29622.23|0
1608301990000|2020-12-18 14:33:10|29630.84|29630.84|29626.54|29626.54|29630.84|29630.84|29626.54|29626.54|0
1608302010000|2020-12-18 14:33:30|29632.62|29632.62|29638.7|29638.7|29647.32|29647.32|29632.62|29632.62|0
1608302020000|2020-12-18 14:33:40|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608302090000|2020-12-18 14:34:50|29651.62|29651.62|29651.62|29651.62|29655.93|29655.93|29651.62|29651.62|0
1608302110000|2020-12-18 14:35:10|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|29647.32|0
1608302120000|2020-12-18 14:35:20|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|0
1608302130000|2020-12-18 14:35:30|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|0
1608302140000|2020-12-18 14:35:40|29655.93|29655.93|29651.62|29651.62|29655.93|29655.93|29651.62|29651.62|0
1608302150000|2020-12-18 14:35:50|29649.85|29649.85|29645.54|29645.54|29649.85|29649.85|29645.54|29645.54|0
1608302160000|2020-12-18 14:36:00|29636.93|29636.93|29632.62|29632.62|29636.93|29636.93|29632.62|29632.62|0
1608302170000|2020-12-18 14:36:10|29636.93|29636.93|29641.23|29641.23|29645.54|29645.54|29636.93|29636.93|0
1608302180000|2020-12-18 14:36:20|29649.85|29649.85|29649.85|29649.85|29649.85|29649.85|29649.85|29649.85|0
1608302190000|2020-12-18 14:36:30|29641.23|29641.23|29641.23|29641.23|29641.23|29641.23|29641.23|29641.23|0
1608302210000|2020-12-18 14:36:50|29639.46|29639.46|29639.46|29639.46|29639.46|29639.46|29639.46|29639.46|0
1608302220000|2020-12-18 14:37:00|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29630.84|29630.84|0
1608302230000|2020-12-18 14:37:10|29626.54|29626.54|29630.84|29630.84|29630.84|29630.84|29626.54|29626.54|0
1608302250000|2020-12-18 14:37:30|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|0
1608302260000|2020-12-18 14:37:40|29626.54|29626.54|29617.92|29617.92|29635.15|29635.15|29617.92|29617.92|0
1608302290000|2020-12-18 14:38:10|29622.23|29622.23|29617.92|29617.92|29626.54|29626.54|29617.92|29617.92|0
1608302300000|2020-12-18 14:38:20|29622.23|29622.23|29622.23|29622.23|29622.23|29622.23|29622.23|29622.23|0
1608302310000|2020-12-18 14:38:30|29620.45|29620.45|29629.07|29629.07|29637.68|29637.68|29620.45|29620.45|0
1608302320000|2020-12-18 14:38:40|29633.37|29633.37|29637.68|29637.68|29637.68|29637.68|29633.37|29633.37|0
1608302330000|2020-12-18 14:38:50|29633.37|29633.37|29629.07|29629.07|29633.37|29633.37|29629.07|29629.07|0
1608302340000|2020-12-18 14:39:00|29637.68|29637.68|29637.68|29637.68|29637.68|29637.68|29637.68|29637.68|0
1608302350000|2020-12-18 14:39:10|29633.37|29633.37|29633.37|29633.37|29633.37|29633.37|29633.37|29633.37|0
1608302360000|2020-12-18 14:39:20|29637.68|29637.68|29633.37|29633.37|29637.68|29637.68|29633.37|29633.37|0
1608302370000|2020-12-18 14:39:30|29631.59|29631.59|29635.9|29635.9|29635.9|29635.9|29631.59|29631.59|0
1608302380000|2020-12-18 14:39:40|29631.59|29631.59|29631.59|29631.59|29631.59|29631.59|29631.59|29631.59|0
1608302390000|2020-12-18 14:39:50|29627.29|29627.29|29631.59|29631.59|29631.59|29631.59|29627.29|29627.29|0
1608302430000|2020-12-18 14:40:30|29635.9|29635.9|29629.82|29629.82|29635.9|29635.9|29627.29|29627.29|0
1608302440000|2020-12-18 14:40:40|29628.04|29628.04|29628.04|29628.04|29628.04|29628.04|29628.04|29628.04|0
1608302460000|2020-12-18 14:41:00|29626.26|29626.26|29620.18|29620.18|29626.26|29626.26|29620.18|29620.18|0
1608302470000|2020-12-18 14:41:10|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608302480000|2020-12-18 14:41:20|29628.79|29628.79|29624.49|29624.49|29628.79|29628.79|29624.49|29624.49|0
1608302490000|2020-12-18 14:41:30|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|0
1608302510000|2020-12-18 14:41:50|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|0
1608302520000|2020-12-18 14:42:00|29628.79|29628.79|29622.71|29622.71|29628.79|29628.79|29622.71|29622.71|0
1608302530000|2020-12-18 14:42:10|29620.93|29620.93|29620.93|29620.93|29625.24|29625.24|29614.85|29614.85|0
1608302540000|2020-12-18 14:42:20|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608302560000|2020-12-18 14:42:40|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608302570000|2020-12-18 14:42:50|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608302580000|2020-12-18 14:43:00|29616.62|29616.62|29625.24|29625.24|29625.24|29625.24|29616.62|29616.62|0
1608302590000|2020-12-18 14:43:10|29616.62|29616.62|29630.57|29630.57|29643.49|29643.49|29616.62|29616.62|0
1608302620000|2020-12-18 14:43:40|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29621.96|29621.96|0
1608302630000|2020-12-18 14:43:50|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|0
1608302640000|2020-12-18 14:44:00|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|0
1608302650000|2020-12-18 14:44:10|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|0
1608302660000|2020-12-18 14:44:20|29626.26|29626.26|29621.96|29621.96|29630.57|29630.57|29617.65|29617.65|0
1608302670000|2020-12-18 14:44:30|29618.4|29618.4|29616.62|29616.62|29618.4|29618.4|29612.32|29612.32|0
1608302680000|2020-12-18 14:44:40|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608302690000|2020-12-18 14:44:50|29616.62|29616.62|29625.24|29625.24|29625.24|29625.24|29616.62|29616.62|0
1608302700000|2020-12-18 14:45:00|29629.54|29629.54|29616.62|29616.62|29629.54|29629.54|29616.62|29616.62|0
1608302710000|2020-12-18 14:45:10|29620.93|29620.93|29622.71|29622.71|29622.71|29622.71|29620.93|29620.93|0
1608302720000|2020-12-18 14:45:20|29624.49|29624.49|29624.49|29624.49|29633.1|29633.1|29624.49|29624.49|0
1608302730000|2020-12-18 14:45:30|29628.79|29628.79|29633.1|29633.1|29641.71|29641.71|29628.79|29628.79|0
1608302750000|2020-12-18 14:45:50|29628.79|29628.79|29622.71|29622.71|29628.79|29628.79|29622.71|29622.71|0
1608302760000|2020-12-18 14:46:00|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|0
1608302770000|2020-12-18 14:46:10|29631.32|29631.32|29644.24|29644.24|29644.24|29644.24|29622.71|29622.71|0
1608302780000|2020-12-18 14:46:20|29639.93|29639.93|29635.63|29635.63|29644.24|29644.24|29635.63|29635.63|0
1608302790000|2020-12-18 14:46:30|29631.32|29631.32|29639.93|29639.93|29639.93|29639.93|29631.32|29631.32|0
1608302800000|2020-12-18 14:46:40|29631.32|29631.32|29654.63|29654.63|29654.63|29654.63|29631.32|29631.32|0
1608302810000|2020-12-18 14:46:50|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|29650.32|0
1608302820000|2020-12-18 14:47:00|29641.71|29641.71|29633.1|29633.1|29641.71|29641.71|29633.1|29633.1|0
1608302830000|2020-12-18 14:47:10|29628.79|29628.79|29627.01|29627.01|29628.79|29628.79|29627.01|29627.01|0
1608302840000|2020-12-18 14:47:20|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|0
1608302860000|2020-12-18 14:47:40|29639.93|29639.93|29635.63|29635.63|29644.24|29644.24|29635.63|29635.63|0
1608302880000|2020-12-18 14:48:00|29644.24|29644.24|29646.02|29646.02|29650.32|29650.32|29644.24|29644.24|0
1608302890000|2020-12-18 14:48:10|29637.4|29637.4|29650.32|29650.32|29654.63|29654.63|29637.4|29637.4|0
1608302900000|2020-12-18 14:48:20|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|29646.02|29646.02|0
1608302910000|2020-12-18 14:48:30|29650.32|29650.32|29654.63|29654.63|29663.24|29663.24|29650.32|29650.32|0
1608302920000|2020-12-18 14:48:40|29658.94|29658.94|29658.94|29658.94|29658.94|29658.94|29654.63|29654.63|0
1608302930000|2020-12-18 14:48:50|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|29654.63|0
1608302940000|2020-12-18 14:49:00|29650.32|29650.32|29646.02|29646.02|29650.32|29650.32|29646.02|29646.02|0
1608302950000|2020-12-18 14:49:10|29647.79|29647.79|29639.18|29639.18|29647.79|29647.79|29639.18|29639.18|0
1608302960000|2020-12-18 14:49:20|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|29634.88|0
1608302970000|2020-12-18 14:49:30|29630.57|29630.57|29643.49|29643.49|29643.49|29643.49|29630.57|29630.57|0
1608302980000|2020-12-18 14:49:40|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|0
1608302990000|2020-12-18 14:49:50|29649.57|29649.57|29651.35|29651.35|29651.35|29651.35|29649.57|29649.57|0
1608303000000|2020-12-18 14:50:00|29647.04|29647.04|29647.04|29647.04|29647.04|29647.04|29647.04|29647.04|0
1608303010000|2020-12-18 14:50:10|29642.74|29642.74|29642.74|29642.74|29642.74|29642.74|29642.74|29642.74|0
1608303020000|2020-12-18 14:50:20|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|29639.18|0
1608303040000|2020-12-18 14:50:40|29643.49|29643.49|29652.1|29652.1|29652.1|29652.1|29643.49|29643.49|0
1608303050000|2020-12-18 14:50:50|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|29647.79|0
1608303060000|2020-12-18 14:51:00|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|29643.49|0
1608303070000|2020-12-18 14:51:10|29630.57|29630.57|29634.88|29634.88|29634.88|29634.88|29630.57|29630.57|0
1608303080000|2020-12-18 14:51:20|29630.57|29630.57|29624.49|29624.49|29630.57|29630.57|29624.49|29624.49|0
1608303090000|2020-12-18 14:51:30|29628.79|29628.79|29619.15|29619.15|29628.79|29628.79|29619.15|29619.15|0
1608303100000|2020-12-18 14:51:40|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608303120000|2020-12-18 14:52:00|29619.15|29619.15|29617.38|29617.38|29619.15|29619.15|29617.38|29617.38|0
1608303140000|2020-12-18 14:52:20|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608303150000|2020-12-18 14:52:30|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608303160000|2020-12-18 14:52:40|29627.77|29627.77|29632.07|29632.07|29632.07|29632.07|29627.77|29627.77|0
1608303170000|2020-12-18 14:52:50|29633.85|29633.85|29625.24|29625.24|29633.85|29633.85|29625.24|29625.24|0
1608303190000|2020-12-18 14:53:10|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|0
1608303200000|2020-12-18 14:53:20|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29623.46|29623.46|0
1608303240000|2020-12-18 14:54:00|29632.07|29632.07|29636.38|29636.38|29636.38|29636.38|29632.07|29632.07|0
1608303250000|2020-12-18 14:54:10|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|0
1608303260000|2020-12-18 14:54:20|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|0
1608303270000|2020-12-18 14:54:30|29629.54|29629.54|29633.85|29633.85|29633.85|29633.85|29629.54|29629.54|0
1608303300000|2020-12-18 14:55:00|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608303310000|2020-12-18 14:55:10|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|0
1608303320000|2020-12-18 14:55:20|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608303350000|2020-12-18 14:55:50|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608303370000|2020-12-18 14:56:10|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608303380000|2020-12-18 14:56:20|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|0
1608303410000|2020-12-18 14:56:50|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|0
1608303420000|2020-12-18 14:57:00|29635.63|29635.63|29639.93|29639.93|29639.93|29639.93|29635.63|29635.63|0
1608303440000|2020-12-18 14:57:20|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608303450000|2020-12-18 14:57:30|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|0
1608303460000|2020-12-18 14:57:40|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608303500000|2020-12-18 14:58:20|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|29627.01|0
1608303540000|2020-12-18 14:59:00|29631.32|29631.32|29627.01|29627.01|29631.32|29631.32|29627.01|29627.01|0
1608303550000|2020-12-18 14:59:10|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608303570000|2020-12-18 14:59:30|29620.93|29620.93|29622.71|29622.71|29622.71|29622.71|29620.93|29620.93|0
1608303590000|2020-12-18 14:59:50|29635.63|29635.63|29665.02|29665.02|29669.33|29669.33|29635.63|29635.63|0
1608303600000|2020-12-18 15:00:00|29660.71|29660.71|29660.71|29660.71|29660.71|29660.71|29660.71|29660.71|0
1608303610000|2020-12-18 15:00:10|29665.02|29665.02|29660.71|29660.71|29665.02|29665.02|29660.71|29660.71|0
1608303630000|2020-12-18 15:00:30|29665.02|29665.02|29665.02|29665.02|29665.02|29665.02|29665.02|29665.02|0
1608303640000|2020-12-18 15:00:40|29660.71|29660.71|29660.71|29660.71|29660.71|29660.71|29660.71|29660.71|0
1608303660000|2020-12-18 15:01:00|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|29652.85|0
1608303670000|2020-12-18 15:01:10|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|29644.24|0
1608303720000|2020-12-18 15:02:00|29639.93|29639.93|29644.24|29644.24|29644.24|29644.24|29639.93|29639.93|0
1608303730000|2020-12-18 15:02:10|29639.93|29639.93|29635.63|29635.63|29639.93|29639.93|29635.63|29635.63|0
1608303750000|2020-12-18 15:02:30|29632.07|29632.07|29630.29|29630.29|29632.07|29632.07|29630.29|29630.29|0
1608303760000|2020-12-18 15:02:40|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608303780000|2020-12-18 15:03:00|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608303800000|2020-12-18 15:03:20|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608303850000|2020-12-18 15:04:10|29608.76|29608.76|29608.76|29608.76|29608.76|29608.76|29608.76|29608.76|0
1608303860000|2020-12-18 15:04:20|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|0
1608303900000|2020-12-18 15:05:00|29604.46|29604.46|29604.46|29604.46|29604.46|29604.46|29604.46|29604.46|0
1608303910000|2020-12-18 15:05:10|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|0
1608303920000|2020-12-18 15:05:20|29621.68|29621.68|29623.46|29623.46|29623.46|29623.46|29621.68|29621.68|0
1608303950000|2020-12-18 15:05:50|29621.68|29621.68|29625.99|29625.99|29625.99|29625.99|29621.68|29621.68|0
1608303960000|2020-12-18 15:06:00|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|0
1608303980000|2020-12-18 15:06:20|29615.6|29615.6|29611.29|29611.29|29615.6|29615.6|29611.29|29611.29|0
1608304000000|2020-12-18 15:06:40|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|0
1608304030000|2020-12-18 15:07:10|29608.76|29608.76|29613.07|29613.07|29613.07|29613.07|29608.76|29608.76|0
1608304070000|2020-12-18 15:07:50|29617.38|29617.38|29621.68|29621.68|29621.68|29621.68|29617.38|29617.38|0
1608304090000|2020-12-18 15:08:10|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608304100000|2020-12-18 15:08:20|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608304110000|2020-12-18 15:08:30|29636.38|29636.38|29636.38|29636.38|29636.38|29636.38|29636.38|29636.38|0
1608304140000|2020-12-18 15:09:00|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|29640.68|0
1608304200000|2020-12-18 15:10:00|29636.38|29636.38|29623.46|29623.46|29636.38|29636.38|29623.46|29623.46|0
1608304210000|2020-12-18 15:10:10|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608304220000|2020-12-18 15:10:20|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608304240000|2020-12-18 15:10:40|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29625.99|29625.99|0
1608304270000|2020-12-18 15:11:10|29620.66|29620.66|29631.05|29631.05|29631.05|29631.05|29620.66|29620.66|0
1608304300000|2020-12-18 15:11:40|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|29626.74|0
1608304310000|2020-12-18 15:11:50|29631.05|29631.05|29634.6|29634.6|29634.6|29634.6|29631.05|29631.05|0
1608304320000|2020-12-18 15:12:00|29647.52|29647.52|29651.83|29651.83|29651.83|29651.83|29647.52|29647.52|0
1608304330000|2020-12-18 15:12:10|29647.52|29647.52|29651.07|29651.07|29651.07|29651.07|29647.52|29647.52|0
1608304350000|2020-12-18 15:12:30|29646.77|29646.77|29646.77|29646.77|29646.77|29646.77|29646.77|29646.77|0
1608304360000|2020-12-18 15:12:40|29642.46|29642.46|29642.46|29642.46|29642.46|29642.46|29642.46|29642.46|0
1608304370000|2020-12-18 15:12:50|29638.16|29638.16|29642.46|29642.46|29642.46|29642.46|29638.16|29638.16|0
1608304390000|2020-12-18 15:13:10|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|29638.91|0
1608304410000|2020-12-18 15:13:30|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1608304430000|2020-12-18 15:13:50|29615.6|29615.6|29615.6|29615.6|29615.6|29615.6|29615.6|29615.6|0
1608304440000|2020-12-18 15:14:00|29619.9|29619.9|29624.21|29624.21|29624.21|29624.21|29619.9|29619.9|0
1608304470000|2020-12-18 15:14:30|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|0
1608304490000|2020-12-18 15:14:50|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|29624.21|0
1608304510000|2020-12-18 15:15:10|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|0
1608304530000|2020-12-18 15:15:30|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1608304570000|2020-12-18 15:16:10|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|0
1608304600000|2020-12-18 15:16:40|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1608304610000|2020-12-18 15:16:50|29631.05|29631.05|29639.66|29639.66|29639.66|29639.66|29626.74|29626.74|0
1608304630000|2020-12-18 15:17:10|29635.35|29635.35|29631.05|29631.05|29635.35|29635.35|29631.05|29631.05|0
1608304650000|2020-12-18 15:17:30|29635.35|29635.35|29635.35|29635.35|29635.35|29635.35|29635.35|29635.35|0
1608304670000|2020-12-18 15:17:50|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|0
1608304680000|2020-12-18 15:18:00|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1608304690000|2020-12-18 15:18:10|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|0
1608304700000|2020-12-18 15:18:20|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1608304720000|2020-12-18 15:18:40|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|29637.13|0
1608304730000|2020-12-18 15:18:50|29640.68|29640.68|29642.46|29642.46|29642.46|29642.46|29640.68|29640.68|0
1608304740000|2020-12-18 15:19:00|29646.77|29646.77|29651.07|29651.07|29651.07|29651.07|29646.77|29646.77|0
1608304750000|2020-12-18 15:19:10|29646.77|29646.77|29642.46|29642.46|29646.77|29646.77|29642.46|29642.46|0
1608304770000|2020-12-18 15:19:30|29644.24|29644.24|29646.02|29646.02|29646.02|29646.02|29644.24|29644.24|0
1608304780000|2020-12-18 15:19:40|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|29641.71|0
1608304790000|2020-12-18 15:19:50|29639.93|29639.93|29641.71|29641.71|29641.71|29641.71|29639.93|29639.93|0
1608304800000|2020-12-18 15:20:00|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|0
1608304830000|2020-12-18 15:20:30|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|29633.85|0
1608304850000|2020-12-18 15:20:50|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|29638.16|0
1608304860000|2020-12-18 15:21:00|29642.46|29642.46|29633.85|29633.85|29642.46|29642.46|29633.85|29633.85|0
1608304870000|2020-12-18 15:21:10|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|0
1608304900000|2020-12-18 15:21:40|29636.38|29636.38|29636.38|29636.38|29636.38|29636.38|29636.38|29636.38|0
1608304920000|2020-12-18 15:22:00|29632.07|29632.07|29627.77|29627.77|29632.07|29632.07|29627.77|29627.77|0
1608304980000|2020-12-18 15:23:00|29623.46|29623.46|29627.77|29627.77|29627.77|29627.77|29623.46|29623.46|0
1608304990000|2020-12-18 15:23:10|29632.07|29632.07|29632.07|29632.07|29636.38|29636.38|29632.07|29632.07|0
1608305010000|2020-12-18 15:23:30|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608305050000|2020-12-18 15:24:10|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|29632.07|0
1608305070000|2020-12-18 15:24:30|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608305120000|2020-12-18 15:25:20|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608305140000|2020-12-18 15:25:40|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608305150000|2020-12-18 15:25:50|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608305160000|2020-12-18 15:26:00|29632.07|29632.07|29633.85|29633.85|29633.85|29633.85|29632.07|29632.07|0
1608305180000|2020-12-18 15:26:20|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|29629.54|0
1608305210000|2020-12-18 15:26:50|29633.85|29633.85|29625.24|29625.24|29633.85|29633.85|29625.24|29625.24|0
1608305220000|2020-12-18 15:27:00|29623.46|29623.46|29625.24|29625.24|29625.24|29625.24|29623.46|29623.46|0
1608305250000|2020-12-18 15:27:30|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608305270000|2020-12-18 15:27:50|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608305300000|2020-12-18 15:28:20|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608305310000|2020-12-18 15:28:30|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608305340000|2020-12-18 15:29:00|29623.46|29623.46|29619.15|29619.15|29623.46|29623.46|29619.15|29619.15|0
1608305350000|2020-12-18 15:29:10|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608305360000|2020-12-18 15:29:20|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1608305370000|2020-12-18 15:29:30|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|29631.32|0
1608305410000|2020-12-18 15:30:10|29635.63|29635.63|29644.24|29644.24|29644.24|29644.24|29635.63|29635.63|0
1608305420000|2020-12-18 15:30:20|29642.46|29642.46|29642.46|29642.46|29642.46|29642.46|29642.46|29642.46|0
1608305430000|2020-12-18 15:30:30|29646.77|29646.77|29646.77|29646.77|29646.77|29646.77|29646.77|29646.77|0
1608305450000|2020-12-18 15:30:50|29642.46|29642.46|29639.93|29639.93|29644.24|29644.24|29639.93|29639.93|0
1608305490000|2020-12-18 15:31:30|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|29635.63|0
1608305500000|2020-12-18 15:31:40|29639.93|29639.93|29635.63|29635.63|29639.93|29639.93|29635.63|29635.63|0
1608305510000|2020-12-18 15:31:50|29631.32|29631.32|29625.99|29625.99|29631.32|29631.32|29625.99|29625.99|0
1608305530000|2020-12-18 15:32:10|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1608305540000|2020-12-18 15:32:20|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|0
1608305550000|2020-12-18 15:32:30|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|0
1608305570000|2020-12-18 15:32:50|29625.99|29625.99|29630.29|29630.29|29630.29|29630.29|29625.99|29625.99|0
1608305600000|2020-12-18 15:33:20|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608305610000|2020-12-18 15:33:30|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1608305620000|2020-12-18 15:33:40|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608305640000|2020-12-18 15:34:00|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1608305700000|2020-12-18 15:35:00|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|29625.99|0
1608305720000|2020-12-18 15:35:20|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|29621.68|0
1608305740000|2020-12-18 15:35:40|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|29617.38|0
1608305750000|2020-12-18 15:35:50|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|29613.07|0
1608305780000|2020-12-18 15:36:20|29617.38|29617.38|29613.07|29613.07|29617.38|29617.38|29613.07|29613.07|0
1608305800000|2020-12-18 15:36:40|29614.85|29614.85|29619.15|29619.15|29619.15|29619.15|29614.85|29614.85|0
1608305810000|2020-12-18 15:36:50|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|0
1608305820000|2020-12-18 15:37:00|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608305830000|2020-12-18 15:37:10|29613.07|29613.07|29608.76|29608.76|29613.07|29613.07|29608.76|29608.76|0
1608305840000|2020-12-18 15:37:20|29613.07|29613.07|29614.85|29614.85|29614.85|29614.85|29613.07|29613.07|0
1608305850000|2020-12-18 15:37:30|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608305860000|2020-12-18 15:37:40|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608305890000|2020-12-18 15:38:10|29614.85|29614.85|29623.46|29623.46|29623.46|29623.46|29614.85|29614.85|0
1608305940000|2020-12-18 15:39:00|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|0
1608305950000|2020-12-18 15:39:10|29619.15|29619.15|29623.46|29623.46|29623.46|29623.46|29619.15|29619.15|0
1608305980000|2020-12-18 15:39:40|29627.77|29627.77|29629.54|29629.54|29629.54|29629.54|29627.77|29627.77|0
1608306000000|2020-12-18 15:40:00|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608306030000|2020-12-18 15:40:30|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608306060000|2020-12-18 15:41:00|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|0
1608306070000|2020-12-18 15:41:10|29606.23|29606.23|29603.7|29603.7|29608.01|29608.01|29603.7|29603.7|0
1608306080000|2020-12-18 15:41:20|29608.01|29608.01|29612.32|29612.32|29612.32|29612.32|29608.01|29608.01|0
1608306090000|2020-12-18 15:41:30|29614.09|29614.09|29615.87|29615.87|29618.4|29618.4|29614.09|29614.09|0
1608306100000|2020-12-18 15:41:40|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608306110000|2020-12-18 15:41:50|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608306120000|2020-12-18 15:42:00|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608306140000|2020-12-18 15:42:20|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608306150000|2020-12-18 15:42:30|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|0
1608306160000|2020-12-18 15:42:40|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608306220000|2020-12-18 15:43:40|29620.18|29620.18|29615.87|29615.87|29620.18|29620.18|29615.87|29615.87|0
1608306240000|2020-12-18 15:44:00|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608306260000|2020-12-18 15:44:20|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29620.18|29620.18|0
1608306270000|2020-12-18 15:44:30|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608306290000|2020-12-18 15:44:50|29612.32|29612.32|29610.54|29610.54|29612.32|29612.32|29610.54|29610.54|0
1608306320000|2020-12-18 15:45:20|29614.85|29614.85|29627.01|29627.01|29627.01|29627.01|29614.85|29614.85|0
1608306330000|2020-12-18 15:45:30|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608306350000|2020-12-18 15:45:50|29618.4|29618.4|29622.71|29622.71|29622.71|29622.71|29618.4|29618.4|0
1608306380000|2020-12-18 15:46:20|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608306390000|2020-12-18 15:46:30|29614.09|29614.09|29606.23|29606.23|29614.09|29614.09|29606.23|29606.23|0
1608306420000|2020-12-18 15:47:00|29601.93|29601.93|29597.62|29597.62|29601.93|29601.93|29597.62|29597.62|0
1608306440000|2020-12-18 15:47:20|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|0
1608306520000|2020-12-18 15:48:40|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|29610.54|0
1608306540000|2020-12-18 15:49:00|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|29614.85|0
1608306560000|2020-12-18 15:49:20|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608306580000|2020-12-18 15:49:40|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|29623.46|0
1608306610000|2020-12-18 15:50:10|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|29619.15|0
1608306660000|2020-12-18 15:51:00|29627.77|29627.77|29629.54|29629.54|29629.54|29629.54|29627.77|29627.77|0
1608306670000|2020-12-18 15:51:10|29625.24|29625.24|29620.93|29620.93|29625.24|29625.24|29620.93|29620.93|0
1608306710000|2020-12-18 15:51:50|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608306720000|2020-12-18 15:52:00|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|29620.93|0
1608306740000|2020-12-18 15:52:20|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1608306750000|2020-12-18 15:52:30|29620.93|29620.93|29616.62|29616.62|29620.93|29620.93|29616.62|29616.62|0
1608306770000|2020-12-18 15:52:50|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608306780000|2020-12-18 15:53:00|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608306790000|2020-12-18 15:53:10|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608306800000|2020-12-18 15:53:20|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29612.32|29612.32|0
1608306810000|2020-12-18 15:53:30|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608306820000|2020-12-18 15:53:40|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608306830000|2020-12-18 15:53:50|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608306850000|2020-12-18 15:54:10|29614.09|29614.09|29614.09|29614.09|29614.09|29614.09|29614.09|29614.09|0
1608306860000|2020-12-18 15:54:20|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608306870000|2020-12-18 15:54:30|29616.62|29616.62|29614.09|29614.09|29616.62|29616.62|29612.32|29612.32|0
1608306880000|2020-12-18 15:54:40|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608306900000|2020-12-18 15:55:00|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608306930000|2020-12-18 15:55:30|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608306940000|2020-12-18 15:55:40|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608306950000|2020-12-18 15:55:50|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608306970000|2020-12-18 15:56:10|29620.18|29620.18|29621.96|29621.96|29621.96|29621.96|29620.18|29620.18|0
1608306980000|2020-12-18 15:56:20|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|0
1608306990000|2020-12-18 15:56:30|29630.57|29630.57|29634.88|29634.88|29634.88|29634.88|29630.57|29630.57|0
1608307000000|2020-12-18 15:56:40|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|29630.57|0
1608307050000|2020-12-18 15:57:30|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|0
1608307060000|2020-12-18 15:57:40|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|29621.96|0
1608307090000|2020-12-18 15:58:10|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608307130000|2020-12-18 15:58:50|29614.09|29614.09|29612.32|29612.32|29614.09|29614.09|29612.32|29612.32|0
1608307140000|2020-12-18 15:59:00|29614.09|29614.09|29609.79|29609.79|29614.09|29614.09|29609.79|29609.79|0
1608307170000|2020-12-18 15:59:30|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1608307180000|2020-12-18 15:59:40|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|0
1608307190000|2020-12-18 15:59:50|29602.95|29602.95|29598.65|29598.65|29602.95|29602.95|29598.65|29598.65|0
1608307210000|2020-12-18 16:00:10|29602.95|29602.95|29607.26|29607.26|29607.26|29607.26|29602.95|29602.95|0
1608307220000|2020-12-18 16:00:20|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1608307250000|2020-12-18 16:00:50|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608307260000|2020-12-18 16:01:00|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608307270000|2020-12-18 16:01:10|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608307330000|2020-12-18 16:02:10|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29611.57|29611.57|0
1608307340000|2020-12-18 16:02:20|29611.57|29611.57|29609.79|29609.79|29611.57|29611.57|29607.26|29607.26|0
1608307350000|2020-12-18 16:02:30|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1608307370000|2020-12-18 16:02:50|29614.09|29614.09|29614.09|29614.09|29614.09|29614.09|29614.09|29614.09|0
1608307380000|2020-12-18 16:03:00|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608307440000|2020-12-18 16:04:00|29622.71|29622.71|29624.49|29624.49|29624.49|29624.49|29622.71|29622.71|0
1608307450000|2020-12-18 16:04:10|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|29628.79|0
1608307460000|2020-12-18 16:04:20|29624.49|29624.49|29620.18|29620.18|29624.49|29624.49|29620.18|29620.18|0
1608307470000|2020-12-18 16:04:30|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608307480000|2020-12-18 16:04:40|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|29620.18|0
1608307500000|2020-12-18 16:05:00|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|29624.49|0
1608307560000|2020-12-18 16:06:00|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|29622.71|0
1608307580000|2020-12-18 16:06:20|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|29618.4|0
1608307590000|2020-12-18 16:06:30|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|29616.62|0
1608307610000|2020-12-18 16:06:50|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|29612.32|0
1608307620000|2020-12-18 16:07:00|29608.01|29608.01|29608.01|29608.01|29612.32|29612.32|29608.01|29608.01|0
1608307630000|2020-12-18 16:07:10|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|0
1608307650000|2020-12-18 16:07:30|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1608307660000|2020-12-18 16:07:40|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|0
1608307680000|2020-12-18 16:08:00|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1608307690000|2020-12-18 16:08:10|29609.79|29609.79|29614.09|29614.09|29614.09|29614.09|29609.79|29609.79|0
1608307700000|2020-12-18 16:08:20|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|29609.79|0
1608307730000|2020-12-18 16:08:50|29614.09|29614.09|29621.96|29621.96|29621.96|29621.96|29614.09|29614.09|0
1608307740000|2020-12-18 16:09:00|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|29626.26|0
1608307760000|2020-12-18 16:09:20|29621.96|29621.96|29617.65|29617.65|29621.96|29621.96|29617.65|29617.65|0
1608307770000|2020-12-18 16:09:30|29613.34|29613.34|29617.65|29617.65|29617.65|29617.65|29613.34|29613.34|0
1608307780000|2020-12-18 16:09:40|29613.34|29613.34|29613.34|29613.34|29613.34|29613.34|29613.34|29613.34|0
1608307830000|2020-12-18 16:10:30|29617.65|29617.65|29619.43|29619.43|29619.43|29619.43|29617.65|29617.65|0
1608307850000|2020-12-18 16:10:50|29623.73|29623.73|29623.73|29623.73|29623.73|29623.73|29623.73|29623.73|0
1608307870000|2020-12-18 16:11:10|29628.04|29628.04|29623.73|29623.73|29628.04|29628.04|29623.73|29623.73|0
1608307880000|2020-12-18 16:11:20|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29617.65|29617.65|0
1608307890000|2020-12-18 16:11:30|29623.73|29623.73|29619.43|29619.43|29623.73|29623.73|29619.43|29619.43|0
1608307940000|2020-12-18 16:12:20|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|0
1608307950000|2020-12-18 16:12:30|29610.81|29610.81|29602.95|29602.95|29610.81|29610.81|29602.95|29602.95|0
1608307980000|2020-12-18 16:13:00|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|29601.18|0
1608307990000|2020-12-18 16:13:10|29596.87|29596.87|29590.03|29590.03|29596.87|29596.87|29588.26|29588.26|0
1608308000000|2020-12-18 16:13:20|29585.73|29585.73|29585.73|29585.73|29585.73|29585.73|29585.73|29585.73|0
1608308020000|2020-12-18 16:13:40|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|0
1608308040000|2020-12-18 16:14:00|29577.12|29577.12|29577.12|29577.12|29577.12|29577.12|29577.12|29577.12|0
1608308070000|2020-12-18 16:14:30|29572.81|29572.81|29572.81|29572.81|29577.12|29577.12|29572.81|29572.81|0
1608308080000|2020-12-18 16:14:40|29568.5|29568.5|29568.5|29568.5|29568.5|29568.5|29568.5|29568.5|0
1608308100000|2020-12-18 16:15:00|29564.2|29564.2|29564.2|29564.2|29564.2|29564.2|29564.2|29564.2|0
1608308110000|2020-12-18 16:15:10|29559.89|29559.89|29564.2|29564.2|29564.2|29564.2|29559.89|29559.89|0
1608308130000|2020-12-18 16:15:30|29560.64|29560.64|29554.56|29554.56|29560.64|29560.64|29554.56|29554.56|0
1608308140000|2020-12-18 16:15:40|29558.86|29558.86|29563.17|29563.17|29563.17|29563.17|29558.86|29558.86|0
1608308160000|2020-12-18 16:16:00|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1608308180000|2020-12-18 16:16:20|29563.17|29563.17|29563.17|29563.17|29563.17|29563.17|29563.17|29563.17|0
1608308190000|2020-12-18 16:16:30|29558.86|29558.86|29554.56|29554.56|29558.86|29558.86|29554.56|29554.56|0
1608308250000|2020-12-18 16:17:30|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1608308300000|2020-12-18 16:18:20|29563.17|29563.17|29558.86|29558.86|29563.17|29563.17|29558.86|29558.86|0
1608308320000|2020-12-18 16:18:40|29560.64|29560.64|29569.25|29569.25|29569.25|29569.25|29560.64|29560.64|0
1608308330000|2020-12-18 16:18:50|29573.56|29573.56|29571.03|29571.03|29575.34|29575.34|29571.03|29571.03|0
1608308340000|2020-12-18 16:19:00|29569.25|29569.25|29569.25|29569.25|29569.25|29569.25|29569.25|29569.25|0
1608308350000|2020-12-18 16:19:10|29571.03|29571.03|29571.03|29571.03|29571.03|29571.03|29571.03|29571.03|0
1608308380000|2020-12-18 16:19:40|29566.73|29566.73|29571.03|29571.03|29571.03|29571.03|29566.73|29566.73|0
1608308400000|2020-12-18 16:20:00|29566.73|29566.73|29565.97|29565.97|29570.28|29570.28|29565.97|29565.97|0
1608308450000|2020-12-18 16:20:50|29570.28|29570.28|29574.59|29574.59|29574.59|29574.59|29570.28|29570.28|0
1608308460000|2020-12-18 16:21:00|29570.28|29570.28|29570.28|29570.28|29570.28|29570.28|29570.28|29570.28|0
1608308470000|2020-12-18 16:21:10|29568.5|29568.5|29568.5|29568.5|29568.5|29568.5|29568.5|29568.5|0
1608308490000|2020-12-18 16:21:30|29564.2|29564.2|29564.2|29564.2|29564.2|29564.2|29559.89|29559.89|0
1608308510000|2020-12-18 16:21:50|29568.5|29568.5|29565.97|29565.97|29570.28|29570.28|29564.2|29564.2|0
1608308540000|2020-12-18 16:22:20|29561.67|29561.67|29565.97|29565.97|29565.97|29565.97|29561.67|29561.67|0
1608308560000|2020-12-18 16:22:40|29570.28|29570.28|29570.28|29570.28|29570.28|29570.28|29570.28|29570.28|0
1608308580000|2020-12-18 16:23:00|29565.97|29565.97|29570.28|29570.28|29570.28|29570.28|29565.97|29565.97|0
1608308590000|2020-12-18 16:23:10|29565.97|29565.97|29559.89|29559.89|29565.97|29565.97|29559.89|29559.89|0
1608308660000|2020-12-18 16:24:20|29558.11|29558.11|29560.64|29560.64|29560.64|29560.64|29556.34|29556.34|0
1608308670000|2020-12-18 16:24:30|29556.34|29556.34|29556.34|29556.34|29556.34|29556.34|29556.34|29556.34|0
1608308690000|2020-12-18 16:24:50|29560.64|29560.64|29563.17|29563.17|29563.17|29563.17|29558.86|29558.86|0
1608308710000|2020-12-18 16:25:10|29567.48|29567.48|29573.56|29573.56|29573.56|29573.56|29567.48|29567.48|0
1608308750000|2020-12-18 16:25:50|29575.34|29575.34|29575.34|29575.34|29575.34|29575.34|29571.03|29571.03|0
1608308760000|2020-12-18 16:26:00|29579.64|29579.64|29577.87|29577.87|29579.64|29579.64|29573.56|29573.56|0
1608308770000|2020-12-18 16:26:10|29573.56|29573.56|29569.25|29569.25|29573.56|29573.56|29569.25|29569.25|0
1608308780000|2020-12-18 16:26:20|29564.95|29564.95|29564.95|29564.95|29564.95|29564.95|29564.95|29564.95|0
1608308810000|2020-12-18 16:26:50|29560.64|29560.64|29554.56|29554.56|29560.64|29560.64|29554.56|29554.56|0
1608308830000|2020-12-18 16:27:10|29550.25|29550.25|29552.03|29552.03|29552.03|29552.03|29550.25|29550.25|0
1608308840000|2020-12-18 16:27:20|29556.34|29556.34|29556.34|29556.34|29556.34|29556.34|29556.34|29556.34|0
1608308850000|2020-12-18 16:27:30|29554.56|29554.56|29554.56|29554.56|29554.56|29554.56|29554.56|29554.56|0
1608308870000|2020-12-18 16:27:50|29558.86|29558.86|29554.56|29554.56|29558.86|29558.86|29554.56|29554.56|0
1608308880000|2020-12-18 16:28:00|29558.86|29558.86|29569.25|29569.25|29577.87|29577.87|29558.86|29558.86|0
1608308890000|2020-12-18 16:28:10|29573.56|29573.56|29573.56|29573.56|29573.56|29573.56|29573.56|29573.56|0
1608308900000|2020-12-18 16:28:20|29577.87|29577.87|29583.95|29583.95|29583.95|29583.95|29571.78|29571.78|0
1608308910000|2020-12-18 16:28:30|29579.64|29579.64|29590.79|29590.79|29590.79|29590.79|29579.64|29579.64|0
1608308920000|2020-12-18 16:28:40|29586.48|29586.48|29604.73|29604.73|29604.73|29604.73|29586.48|29586.48|0
1608308930000|2020-12-18 16:28:50|29600.42|29600.42|29606.51|29606.51|29609.04|29609.04|29600.42|29600.42|0
1608308940000|2020-12-18 16:29:00|29615.12|29615.12|29610.81|29610.81|29635.9|29635.9|29606.51|29606.51|0
1608308970000|2020-12-18 16:29:30|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|0
1608308980000|2020-12-18 16:29:40|29610.81|29610.81|29616.9|29616.9|29619.43|29619.43|29609.04|29609.04|0
1608308990000|2020-12-18 16:29:50|29621.2|29621.2|29616.15|29616.15|29621.2|29621.2|29612.59|29612.59|0
1608538500000|2020-12-21 08:15:00|29220.02|29220.02|29228.63|29228.63|29232.19|29232.19|29220.02|29220.02|0
1608538510000|2020-12-21 08:15:10|29230.41|29230.41|29228.63|29228.63|29230.41|29230.41|29228.63|29228.63|0
1608538520000|2020-12-21 08:15:20|29215.72|29215.72|29203.55|29203.55|29215.72|29215.72|29203.55|29203.55|0
1608538530000|2020-12-21 08:15:30|29201.77|29201.77|29199.99|29199.99|29201.77|29201.77|29199.99|29199.99|0
1608538540000|2020-12-21 08:15:40|29191.38|29191.38|29192.13|29192.13|29192.13|29192.13|29187.83|29187.83|0
1608538550000|2020-12-21 08:15:50|29199.24|29199.24|29207.1|29207.1|29208.88|29208.88|29199.24|29199.24|0
1608538580000|2020-12-21 08:16:20|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|0
1608538590000|2020-12-21 08:16:30|29202.05|29202.05|29193.43|29193.43|29206.35|29206.35|29193.43|29193.43|0
1608538600000|2020-12-21 08:16:40|29189.13|29189.13|29205.6|29205.6|29206.35|29206.35|29189.13|29189.13|0
1608538610000|2020-12-21 08:16:50|29209.91|29209.91|29209.91|29209.91|29209.91|29209.91|29209.91|29209.91|0
1608538620000|2020-12-21 08:17:00|29206.35|29206.35|29202.8|29202.8|29206.35|29206.35|29202.8|29202.8|0
1608538630000|2020-12-21 08:17:10|29204.57|29204.57|29187.35|29187.35|29204.57|29204.57|29187.35|29187.35|0
1608538640000|2020-12-21 08:17:20|29191.65|29191.65|29192.41|29192.41|29195.96|29195.96|29191.65|29191.65|0
1608538650000|2020-12-21 08:17:30|29201.02|29201.02|29202.8|29202.8|29202.8|29202.8|29195.69|29195.69|0
1608538660000|2020-12-21 08:17:40|29204.57|29204.57|29204.57|29204.57|29204.57|29204.57|29204.57|29204.57|0
1608538670000|2020-12-21 08:17:50|29213.19|29213.19|29213.19|29213.19|29213.19|29213.19|29213.19|29213.19|0
1608538680000|2020-12-21 08:18:00|29208.88|29208.88|29201.02|29201.02|29208.88|29208.88|29201.02|29201.02|0
1608538690000|2020-12-21 08:18:10|29202.8|29202.8|29215.72|29215.72|29215.72|29215.72|29202.8|29202.8|0
1608538700000|2020-12-21 08:18:20|29202.8|29202.8|29213.19|29213.19|29213.19|29213.19|29202.8|29202.8|0
1608538720000|2020-12-21 08:18:40|29204.57|29204.57|29208.88|29208.88|29208.88|29208.88|29204.57|29204.57|0
1608538750000|2020-12-21 08:19:10|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|0
1608538760000|2020-12-21 08:19:20|29223.58|29223.58|29223.58|29223.58|29223.58|29223.58|29223.58|29223.58|0
1608538770000|2020-12-21 08:19:30|29220.02|29220.02|29218.24|29218.24|29220.02|29220.02|29218.24|29218.24|0
1608538780000|2020-12-21 08:19:40|29213.94|29213.94|29222.55|29222.55|29226.11|29226.11|29213.94|29213.94|0
1608538790000|2020-12-21 08:19:50|29235.47|29235.47|29243.33|29243.33|29243.33|29243.33|29235.47|29235.47|0
1608538800000|2020-12-21 08:20:00|29245.11|29245.11|29243.33|29243.33|29245.11|29245.11|29243.33|29243.33|0
1608538860000|2020-12-21 08:21:00|29234.72|29234.72|29215.44|29215.44|29234.72|29234.72|29215.44|29215.44|0
1608538870000|2020-12-21 08:21:10|29217.22|29217.22|29219|29219|29219|29219|29215.44|29215.44|0
1608538890000|2020-12-21 08:21:30|29227.61|29227.61|29210.38|29210.38|29227.61|29227.61|29210.38|29210.38|0
1608538900000|2020-12-21 08:21:40|29231.91|29231.91|29235.47|29235.47|29235.47|29235.47|29231.91|29231.91|0
1608538920000|2020-12-21 08:22:00|29237.25|29237.25|29220.77|29220.77|29237.25|29237.25|29220.77|29220.77|0
1608538930000|2020-12-21 08:22:10|29217.22|29217.22|29220.77|29220.77|29225.08|29225.08|29217.22|29217.22|0
1608538940000|2020-12-21 08:22:20|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|29211.13|0
1608538970000|2020-12-21 08:22:50|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|29202.52|0
1608538980000|2020-12-21 08:23:00|29198.22|29198.22|29201.77|29201.77|29201.77|29201.77|29198.22|29198.22|0
1608538990000|2020-12-21 08:23:10|29198.22|29198.22|29189.6|29189.6|29198.22|29198.22|29179.21|29179.21|0
1608539000000|2020-12-21 08:23:20|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|0
1608539010000|2020-12-21 08:23:30|29167.05|29167.05|29159.18|29159.18|29167.05|29167.05|29159.18|29159.18|0
1608539030000|2020-12-21 08:23:50|29154.88|29154.88|29133.35|29133.35|29154.88|29154.88|29133.35|29133.35|0
1608539040000|2020-12-21 08:24:00|29146.26|29146.26|29159.18|29159.18|29159.18|29159.18|29137.65|29137.65|0
1608539050000|2020-12-21 08:24:10|29162.74|29162.74|29162.74|29162.74|29162.74|29162.74|29162.74|29162.74|0
1608539060000|2020-12-21 08:24:20|29154.13|29154.13|29149.82|29149.82|29154.13|29154.13|29149.82|29149.82|0
1608539070000|2020-12-21 08:24:30|29154.13|29154.13|29154.13|29154.13|29154.13|29154.13|29154.13|29154.13|0
1608539080000|2020-12-21 08:24:40|29152.35|29152.35|29164.52|29164.52|29164.52|29164.52|29152.35|29152.35|0
1608539090000|2020-12-21 08:24:50|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|0
1608539110000|2020-12-21 08:25:10|29164.52|29164.52|29164.52|29164.52|29164.52|29164.52|29164.52|29164.52|0
1608539130000|2020-12-21 08:25:30|29155.9|29155.9|29151.6|29151.6|29155.9|29155.9|29151.6|29151.6|0
1608539150000|2020-12-21 08:25:50|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|0
1608539160000|2020-12-21 08:26:00|29135.12|29135.12|29139.43|29139.43|29139.43|29139.43|29135.12|29135.12|0
1608539170000|2020-12-21 08:26:10|29137.65|29137.65|29137.65|29137.65|29137.65|29137.65|29137.65|29137.65|0
1608539180000|2020-12-21 08:26:20|29141.21|29141.21|29132.59|29132.59|29141.21|29141.21|29132.59|29132.59|0
1608539190000|2020-12-21 08:26:30|29136.9|29136.9|29136.9|29136.9|29136.9|29136.9|29136.9|29136.9|0
1608539200000|2020-12-21 08:26:40|29145.51|29145.51|29150.85|29150.85|29150.85|29150.85|29145.51|29145.51|0
1608539220000|2020-12-21 08:27:00|29154.4|29154.4|29154.4|29154.4|29163.01|29163.01|29154.4|29154.4|0
1608539240000|2020-12-21 08:27:20|29145.79|29145.79|29147.57|29147.57|29147.57|29147.57|29145.79|29145.79|0
1608539250000|2020-12-21 08:27:30|29160.48|29160.48|29155.15|29155.15|29160.48|29160.48|29155.15|29155.15|0
1608539260000|2020-12-21 08:27:40|29150.85|29150.85|29154.4|29154.4|29154.4|29154.4|29150.85|29150.85|0
1608539270000|2020-12-21 08:27:50|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|0
1608539280000|2020-12-21 08:28:00|29158.71|29158.71|29154.4|29154.4|29158.71|29158.71|29154.4|29154.4|0
1608539290000|2020-12-21 08:28:10|29150.09|29150.09|29141.48|29141.48|29150.09|29150.09|29141.48|29141.48|0
1608539300000|2020-12-21 08:28:20|29150.09|29150.09|29153.65|29153.65|29153.65|29153.65|29144.76|29144.76|0
1608539310000|2020-12-21 08:28:30|29155.43|29155.43|29159.73|29159.73|29159.73|29159.73|29155.43|29155.43|0
1608539320000|2020-12-21 08:28:40|29166.84|29166.84|29171.15|29171.15|29171.15|29171.15|29166.84|29166.84|0
1608539350000|2020-12-21 08:29:10|29169.37|29169.37|29156.45|29156.45|29169.37|29169.37|29156.45|29156.45|0
1608539360000|2020-12-21 08:29:20|29151.12|29151.12|29151.12|29151.12|29151.12|29151.12|29146.81|29146.81|0
1608539370000|2020-12-21 08:29:30|29137.18|29137.18|29119.95|29119.95|29137.18|29137.18|29119.95|29119.95|0
1608539380000|2020-12-21 08:29:40|29124.26|29124.26|29128.56|29128.56|29128.56|29128.56|29124.26|29124.26|0
1608539390000|2020-12-21 08:29:50|29124.26|29124.26|29119.95|29119.95|29124.26|29124.26|29119.95|29119.95|0
1608539400000|2020-12-21 08:30:00|29114.62|29114.62|29114.62|29114.62|29114.62|29114.62|29112.84|29112.84|0
1608539410000|2020-12-21 08:30:10|29116.4|29116.4|29098.14|29098.14|29116.4|29116.4|29098.14|29098.14|0
1608539420000|2020-12-21 08:30:20|29115.37|29115.37|29115.37|29115.37|29115.37|29115.37|29115.37|29115.37|0
1608539430000|2020-12-21 08:30:30|29120.7|29120.7|29129.31|29129.31|29129.31|29129.31|29120.7|29120.7|0
1608539440000|2020-12-21 08:30:40|29137.93|29137.93|29137.93|29137.93|29137.93|29137.93|29137.93|29137.93|0
1608539450000|2020-12-21 08:30:50|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|29139.7|0
1608539460000|2020-12-21 08:31:00|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|0
1608539470000|2020-12-21 08:31:10|29161.24|29161.24|29174.16|29174.16|29174.16|29174.16|29161.24|29161.24|0
1608539490000|2020-12-21 08:31:30|29187.07|29187.07|29182.77|29182.77|29187.07|29187.07|29182.77|29182.77|0
1608539500000|2020-12-21 08:31:40|29191.38|29191.38|29191.38|29191.38|29191.38|29191.38|29191.38|29191.38|0
1608539540000|2020-12-21 08:32:20|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1608539560000|2020-12-21 08:32:40|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|0
1608539570000|2020-12-21 08:32:50|29215.72|29215.72|29207.85|29207.85|29215.72|29215.72|29207.85|29207.85|0
1608539580000|2020-12-21 08:33:00|29216.47|29216.47|29234.72|29234.72|29234.72|29234.72|29216.47|29216.47|0
1608539610000|2020-12-21 08:33:30|29243.33|29243.33|29251.94|29251.94|29251.94|29251.94|29243.33|29243.33|0
1608539620000|2020-12-21 08:33:40|29260.56|29260.56|29251.94|29251.94|29260.56|29260.56|29251.94|29251.94|0
1608539640000|2020-12-21 08:34:00|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|29264.86|0
1608539680000|2020-12-21 08:34:40|29269.17|29269.17|29277.78|29277.78|29277.78|29277.78|29269.17|29269.17|0
1608539690000|2020-12-21 08:34:50|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1608539700000|2020-12-21 08:35:00|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1608539710000|2020-12-21 08:35:10|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1608539720000|2020-12-21 08:35:20|29282.09|29282.09|29277.78|29277.78|29282.09|29282.09|29277.78|29277.78|0
1608539730000|2020-12-21 08:35:30|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|0
1608539740000|2020-12-21 08:35:40|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1608539760000|2020-12-21 08:36:00|29290.98|29290.98|29290.98|29290.98|29290.98|29290.98|29290.98|29290.98|0
1608539770000|2020-12-21 08:36:10|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|29286.67|0
1608539780000|2020-12-21 08:36:20|29299.59|29299.59|29316.81|29316.81|29316.81|29316.81|29299.59|29299.59|0
1608539790000|2020-12-21 08:36:30|29334.04|29334.04|29329.73|29329.73|29334.04|29334.04|29325.43|29325.43|0
1608539810000|2020-12-21 08:36:50|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|29334.04|0
1608539830000|2020-12-21 08:37:10|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|29329.73|0
1608539840000|2020-12-21 08:37:20|29338.34|29338.34|29346.96|29346.96|29346.96|29346.96|29338.34|29338.34|0
1608539850000|2020-12-21 08:37:30|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|0
1608539870000|2020-12-21 08:37:50|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|0
1608539890000|2020-12-21 08:38:10|29369.79|29369.79|29365.48|29365.48|29369.79|29369.79|29365.48|29365.48|0
1608539910000|2020-12-21 08:38:30|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|29361.93|0
1608539940000|2020-12-21 08:39:00|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1608540010000|2020-12-21 08:40:10|29351.54|29351.54|29351.54|29351.54|29351.54|29351.54|29351.54|29351.54|0
1608540040000|2020-12-21 08:40:40|29364.46|29364.46|29374.1|29374.1|29374.1|29374.1|29364.46|29364.46|0
1608540060000|2020-12-21 08:41:00|29379.43|29379.43|29389.82|29389.82|29389.82|29389.82|29379.43|29379.43|0
1608540070000|2020-12-21 08:41:10|29393.37|29393.37|29397.68|29397.68|29406.29|29406.29|29393.37|29393.37|0
1608540080000|2020-12-21 08:41:20|29393.37|29393.37|29397.68|29397.68|29401.99|29401.99|29393.37|29393.37|0
1608540110000|2020-12-21 08:41:50|29384.76|29384.76|29384.76|29384.76|29384.76|29384.76|29384.76|29384.76|0
1608540130000|2020-12-21 08:42:10|29376.15|29376.15|29355.37|29355.37|29376.15|29376.15|29355.37|29355.37|0
1608540140000|2020-12-21 08:42:20|29348.26|29348.26|29348.26|29348.26|29348.26|29348.26|29348.26|29348.26|0
1608540150000|2020-12-21 08:42:30|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|0
1608540160000|2020-12-21 08:42:40|29331.78|29331.78|29327.48|29327.48|29331.78|29331.78|29327.48|29327.48|0
1608540170000|2020-12-21 08:42:50|29310.25|29310.25|29318.87|29318.87|29318.87|29318.87|29310.25|29310.25|0
1608540180000|2020-12-21 08:43:00|29343.47|29343.47|29350.31|29350.31|29357.42|29357.42|29343.47|29343.47|0
1608540190000|2020-12-21 08:43:10|29348.53|29348.53|29333.84|29333.84|29348.53|29348.53|29333.84|29333.84|0
1608540210000|2020-12-21 08:43:30|29338.14|29338.14|29342.45|29342.45|29342.45|29342.45|29338.14|29338.14|0
1608540240000|2020-12-21 08:44:00|29329.53|29329.53|29334.59|29334.59|29334.59|29334.59|29325.98|29325.98|0
1608540250000|2020-12-21 08:44:10|29317.36|29317.36|29323.45|29323.45|29323.45|29323.45|29317.36|29317.36|0
1608540260000|2020-12-21 08:44:20|29325.22|29325.22|29320.92|29320.92|29325.22|29325.22|29312.3|29312.3|0
1608540270000|2020-12-21 08:44:30|29316.61|29316.61|29325.22|29325.22|29325.22|29325.22|29316.61|29316.61|0
1608540280000|2020-12-21 08:44:40|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|0
1608540290000|2020-12-21 08:44:50|29313.81|29313.81|29313.81|29313.81|29313.81|29313.81|29313.81|29313.81|0
1608540300000|2020-12-21 08:45:00|29305.19|29305.19|29337.12|29337.12|29337.12|29337.12|29305.19|29305.19|0
1608540310000|2020-12-21 08:45:10|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|0
1608540330000|2020-12-21 08:45:30|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|0
1608540360000|2020-12-21 08:46:00|29353.59|29353.59|29353.59|29353.59|29353.59|29353.59|29353.59|29353.59|0
1608540380000|2020-12-21 08:46:20|29340.67|29340.67|29340.67|29340.67|29340.67|29340.67|29340.67|29340.67|0
1608540390000|2020-12-21 08:46:30|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|0
1608540400000|2020-12-21 08:46:40|29336.37|29336.37|29336.37|29336.37|29336.37|29336.37|29310.53|29310.53|0
1608540420000|2020-12-21 08:47:00|29314.83|29314.83|29314.83|29314.83|29314.83|29314.83|29314.83|29314.83|0
1608540440000|2020-12-21 08:47:20|29301.91|29301.91|29293.3|29293.3|29301.91|29301.91|29293.3|29293.3|0
1608540480000|2020-12-21 08:48:00|29306.22|29306.22|29319.14|29319.14|29319.14|29319.14|29306.22|29306.22|0
1608540490000|2020-12-21 08:48:10|29323.45|29323.45|29336.37|29336.37|29336.37|29336.37|29323.45|29323.45|0
1608540500000|2020-12-21 08:48:20|29319.14|29319.14|29314.83|29314.83|29319.14|29319.14|29314.83|29314.83|0
1608540510000|2020-12-21 08:48:30|29313.06|29313.06|29313.06|29313.06|29313.06|29313.06|29313.06|29313.06|0
1608540560000|2020-12-21 08:49:20|29316.61|29316.61|29333.84|29333.84|29333.84|29333.84|29316.61|29316.61|0
1608540570000|2020-12-21 08:49:30|29329.53|29329.53|29329.53|29329.53|29329.53|29329.53|29329.53|29329.53|0
1608540670000|2020-12-21 08:51:10|29333.84|29333.84|29318.11|29318.11|29333.84|29333.84|29318.11|29318.11|0
1608540690000|2020-12-21 08:51:30|29326.73|29326.73|29326.73|29326.73|29326.73|29326.73|29326.73|29326.73|0
1608540770000|2020-12-21 08:52:50|29313.81|29313.81|29313.81|29313.81|29313.81|29313.81|29313.81|29313.81|0
1608540820000|2020-12-21 08:53:40|29322.42|29322.42|29326.73|29326.73|29326.73|29326.73|29322.42|29322.42|0
1608540830000|2020-12-21 08:53:50|29331.03|29331.03|29331.03|29331.03|29331.03|29331.03|29331.03|29331.03|0
1608540850000|2020-12-21 08:54:10|29318.11|29318.11|29314.56|29314.56|29318.11|29318.11|29314.56|29314.56|0
1608540860000|2020-12-21 08:54:20|29310.25|29310.25|29312.78|29312.78|29314.56|29314.56|29310.25|29310.25|0
1608540870000|2020-12-21 08:54:30|29304.17|29304.17|29299.86|29299.86|29304.17|29304.17|29299.86|29299.86|0
1608540890000|2020-12-21 08:54:50|29295.56|29295.56|29295.56|29295.56|29295.56|29295.56|29295.56|29295.56|0
1608540900000|2020-12-21 08:55:00|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29292|29292|0
1608540910000|2020-12-21 08:55:10|29280.86|29280.86|29285.17|29285.17|29285.17|29285.17|29276.55|29276.55|0
1608540920000|2020-12-21 08:55:20|29293.78|29293.78|29289.47|29289.47|29293.78|29293.78|29289.47|29289.47|0
1608540930000|2020-12-21 08:55:30|29285.17|29285.17|29267.94|29267.94|29285.17|29285.17|29267.94|29267.94|0
1608540940000|2020-12-21 08:55:40|29259.33|29259.33|29263.63|29263.63|29267.94|29267.94|29259.33|29259.33|0
1608540950000|2020-12-21 08:55:50|29272.25|29272.25|29276.55|29276.55|29276.55|29276.55|29272.25|29272.25|0
1608540960000|2020-12-21 08:56:00|29272.25|29272.25|29272.25|29272.25|29272.25|29272.25|29272.25|29272.25|0
1608540970000|2020-12-21 08:56:10|29280.86|29280.86|29298.09|29298.09|29298.09|29298.09|29280.86|29280.86|0
1608540980000|2020-12-21 08:56:20|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|0
1608540990000|2020-12-21 08:56:30|29272.25|29272.25|29272.25|29272.25|29272.25|29272.25|29272.25|29272.25|0
1608541000000|2020-12-21 08:56:40|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|29285.17|0
1608541010000|2020-12-21 08:56:50|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|29293.78|0
1608541040000|2020-12-21 08:57:20|29298.09|29298.09|29302.39|29302.39|29302.39|29302.39|29298.09|29298.09|0
1608541060000|2020-12-21 08:57:40|29293.78|29293.78|29289.47|29289.47|29293.78|29293.78|29289.47|29289.47|0
1608541080000|2020-12-21 08:58:00|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|0
1608541150000|2020-12-21 08:59:10|29315.31|29315.31|29323.17|29323.17|29323.17|29323.17|29315.31|29315.31|0
1608541170000|2020-12-21 08:59:30|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|0
1608541180000|2020-12-21 08:59:40|29333.56|29333.56|29333.56|29333.56|29333.56|29333.56|29333.56|29333.56|0
1608541200000|2020-12-21 09:00:00|29342.17|29342.17|29323.17|29323.17|29342.17|29342.17|29323.17|29323.17|0
1608541210000|2020-12-21 09:00:10|29318.87|29318.87|29340.4|29340.4|29340.4|29340.4|29318.87|29318.87|0
1608541220000|2020-12-21 09:00:20|29344.7|29344.7|29344.7|29344.7|29344.7|29344.7|29340.4|29340.4|0
1608541230000|2020-12-21 09:00:30|29336.09|29336.09|29323.92|29323.92|29336.09|29336.09|29323.92|29323.92|0
1608541260000|2020-12-21 09:01:00|29315.31|29315.31|29306.7|29306.7|29328.23|29328.23|29306.7|29306.7|0
1608541290000|2020-12-21 09:01:30|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|0
1608541320000|2020-12-21 09:02:00|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|0
1608541350000|2020-12-21 09:02:30|29294.53|29294.53|29294.53|29294.53|29294.53|29294.53|29294.53|29294.53|0
1608541390000|2020-12-21 09:03:10|29290.22|29290.22|29282.64|29282.64|29295.56|29295.56|29282.64|29282.64|0
1608541410000|2020-12-21 09:03:30|29295.56|29295.56|29299.86|29299.86|29299.86|29299.86|29295.56|29295.56|0
1608541440000|2020-12-21 09:04:00|29304.17|29304.17|29305.95|29305.95|29305.95|29305.95|29304.17|29304.17|0
1608541450000|2020-12-21 09:04:10|29307.72|29307.72|29309.5|29309.5|29309.5|29309.5|29307.72|29307.72|0
1608541470000|2020-12-21 09:04:30|29307.72|29307.72|29305.95|29305.95|29307.72|29307.72|29305.95|29305.95|0
1608541480000|2020-12-21 09:04:40|29302.39|29302.39|29306.7|29306.7|29306.7|29306.7|29302.39|29302.39|0
1608541490000|2020-12-21 09:04:50|29302.39|29302.39|29298.09|29298.09|29302.39|29302.39|29293.78|29293.78|0
1608541520000|2020-12-21 09:05:20|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|0
1608541590000|2020-12-21 09:06:30|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|0
1608541620000|2020-12-21 09:07:00|29318.87|29318.87|29318.87|29318.87|29318.87|29318.87|29318.87|29318.87|0
1608541630000|2020-12-21 09:07:10|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|0
1608541640000|2020-12-21 09:07:20|29315.31|29315.31|29315.31|29315.31|29315.31|29315.31|29315.31|29315.31|0
1608541660000|2020-12-21 09:07:40|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|0
1608541670000|2020-12-21 09:07:50|29302.39|29302.39|29306.7|29306.7|29306.7|29306.7|29302.39|29302.39|0
1608541730000|2020-12-21 09:08:50|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|0
1608541740000|2020-12-21 09:09:00|29294.53|29294.53|29296.31|29296.31|29301.64|29301.64|29294.53|29294.53|0
1608541750000|2020-12-21 09:09:10|29287.69|29287.69|29281.61|29281.61|29290.22|29290.22|29281.61|29281.61|0
1608541780000|2020-12-21 09:09:40|29290.22|29290.22|29281.61|29281.61|29290.22|29290.22|29281.61|29281.61|0
1608541790000|2020-12-21 09:09:50|29290.22|29290.22|29297.06|29297.06|29298.84|29298.84|29290.22|29290.22|0
1608541800000|2020-12-21 09:10:00|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|29295.28|0
1608541810000|2020-12-21 09:10:10|29289.95|29289.95|29282.36|29282.36|29289.95|29289.95|29282.36|29282.36|0
1608541860000|2020-12-21 09:11:00|29275.25|29275.25|29266.64|29266.64|29275.25|29275.25|29266.64|29266.64|0
1608541880000|2020-12-21 09:11:20|29262.33|29262.33|29266.64|29266.64|29266.64|29266.64|29260.56|29260.56|0
1608541900000|2020-12-21 09:11:40|29258.03|29258.03|29262.33|29262.33|29262.33|29262.33|29258.03|29258.03|0
1608541910000|2020-12-21 09:11:50|29266.64|29266.64|29251.94|29251.94|29266.64|29266.64|29251.94|29251.94|0
1608541920000|2020-12-21 09:12:00|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|29243.33|0
1608541940000|2020-12-21 09:12:20|29234.72|29234.72|29230.41|29230.41|29234.72|29234.72|29230.41|29230.41|0
1608541950000|2020-12-21 09:12:30|29234.72|29234.72|29230.41|29230.41|29234.72|29234.72|29226.11|29226.11|0
1608541960000|2020-12-21 09:12:40|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|0
1608541970000|2020-12-21 09:12:50|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|0
1608541980000|2020-12-21 09:13:00|29224.33|29224.33|29232.94|29232.94|29232.94|29232.94|29211.41|29211.41|0
1608542000000|2020-12-21 09:13:20|29215.72|29215.72|29237.25|29237.25|29237.25|29237.25|29215.72|29215.72|0
1608542010000|2020-12-21 09:13:30|29241.55|29241.55|29232.94|29232.94|29241.55|29241.55|29232.94|29232.94|0
1608542020000|2020-12-21 09:13:40|29228.63|29228.63|29232.94|29232.94|29232.94|29232.94|29228.63|29228.63|0
1608542030000|2020-12-21 09:13:50|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|0
1608542040000|2020-12-21 09:14:00|29224.33|29224.33|29211.41|29211.41|29224.33|29224.33|29211.41|29211.41|0
1608542060000|2020-12-21 09:14:20|29215.72|29215.72|29220.02|29220.02|29220.02|29220.02|29215.72|29215.72|0
1608542070000|2020-12-21 09:14:30|29224.33|29224.33|29222.55|29222.55|29224.33|29224.33|29222.55|29222.55|0
1608542090000|2020-12-21 09:14:50|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|29218.24|0
1608542100000|2020-12-21 09:15:00|29209.63|29209.63|29208.61|29208.61|29212.16|29212.16|29207.85|29207.85|0
1608542120000|2020-12-21 09:15:20|29210.38|29210.38|29227.61|29227.61|29231.91|29231.91|29210.38|29210.38|0
1608542130000|2020-12-21 09:15:30|29231.91|29231.91|29240.53|29240.53|29244.83|29244.83|29227.61|29227.61|0
1608542140000|2020-12-21 09:15:40|29231.91|29231.91|29240.53|29240.53|29240.53|29240.53|29231.91|29231.91|0
1608542150000|2020-12-21 09:15:50|29227.61|29227.61|29229.39|29229.39|29229.39|29229.39|29223.3|29223.3|0
1608542160000|2020-12-21 09:16:00|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|29220.77|0
1608542170000|2020-12-21 09:16:10|29203.55|29203.55|29225.08|29225.08|29225.08|29225.08|29203.55|29203.55|0
1608542180000|2020-12-21 09:16:20|29216.47|29216.47|29231.16|29231.16|29231.16|29231.16|29216.47|29216.47|0
1608542190000|2020-12-21 09:16:30|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|29239.78|0
1608542200000|2020-12-21 09:16:40|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|29241.55|0
1608542210000|2020-12-21 09:16:50|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|29228.63|0
1608542220000|2020-12-21 09:17:00|29224.33|29224.33|29232.94|29232.94|29232.94|29232.94|29224.33|29224.33|0
1608542230000|2020-12-21 09:17:10|29231.16|29231.16|29237.25|29237.25|29237.25|29237.25|29231.16|29231.16|0
1608542240000|2020-12-21 09:17:20|29241.55|29241.55|29245.86|29245.86|29245.86|29245.86|29241.55|29241.55|0
1608542260000|2020-12-21 09:17:40|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|29254.47|0
1608542270000|2020-12-21 09:17:50|29263.09|29263.09|29264.86|29264.86|29264.86|29264.86|29263.09|29263.09|0
1608542280000|2020-12-21 09:18:00|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1608542290000|2020-12-21 09:18:10|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|0
1608542310000|2020-12-21 09:18:30|29275.25|29275.25|29283.87|29283.87|29283.87|29283.87|29275.25|29275.25|0
1608542320000|2020-12-21 09:18:40|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1608542330000|2020-12-21 09:18:50|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|29298.56|0
1608542340000|2020-12-21 09:19:00|29302.87|29302.87|29294.26|29294.26|29302.87|29302.87|29294.26|29294.26|0
1608542350000|2020-12-21 09:19:10|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1608542360000|2020-12-21 09:19:20|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|29288.17|0
1608542370000|2020-12-21 09:19:30|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1608542390000|2020-12-21 09:19:50|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1608542420000|2020-12-21 09:20:20|29277.78|29277.78|29286.39|29286.39|29286.39|29286.39|29277.78|29277.78|0
1608542430000|2020-12-21 09:20:30|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|29301.09|0
1608542440000|2020-12-21 09:20:40|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|29296.78|0
1608542450000|2020-12-21 09:20:50|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1608542460000|2020-12-21 09:21:00|29302.87|29302.87|29301.09|29301.09|29302.87|29302.87|29301.09|29301.09|0
1608542470000|2020-12-21 09:21:10|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1608542480000|2020-12-21 09:21:20|29311.48|29311.48|29320.09|29320.09|29320.09|29320.09|29311.48|29311.48|0
1608542490000|2020-12-21 09:21:30|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|0
1608542510000|2020-12-21 09:21:50|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|0
1608542520000|2020-12-21 09:22:00|29311.48|29311.48|29311.48|29311.48|29315.79|29315.79|29311.48|29311.48|0
1608542540000|2020-12-21 09:22:20|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1608542550000|2020-12-21 09:22:30|29313.26|29313.26|29302.87|29302.87|29313.26|29313.26|29302.87|29302.87|0
1608542570000|2020-12-21 09:22:50|29298.56|29298.56|29301.09|29301.09|29302.87|29302.87|29298.56|29298.56|0
1608542580000|2020-12-21 09:23:00|29299.31|29299.31|29304.65|29304.65|29304.65|29304.65|29299.31|29299.31|0
1608542590000|2020-12-21 09:23:10|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1608542600000|2020-12-21 09:23:20|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29297.81|29297.81|0
1608542610000|2020-12-21 09:23:30|29306.42|29306.42|29310.73|29310.73|29310.73|29310.73|29306.42|29306.42|0
1608542620000|2020-12-21 09:23:40|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|29314.28|0
1608542630000|2020-12-21 09:23:50|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|0
1608542640000|2020-12-21 09:24:00|29303.89|29303.89|29297.81|29297.81|29303.89|29303.89|29297.81|29297.81|0
1608542650000|2020-12-21 09:24:10|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|0
1608542690000|2020-12-21 09:24:50|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1608542720000|2020-12-21 09:25:20|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|0
1608542750000|2020-12-21 09:25:50|29306.42|29306.42|29315.04|29315.04|29315.04|29315.04|29306.42|29306.42|0
1608542760000|2020-12-21 09:26:00|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1608542770000|2020-12-21 09:26:10|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|29315.04|0
1608542830000|2020-12-21 09:27:10|29313.26|29313.26|29304.65|29304.65|29313.26|29313.26|29296.03|29296.03|0
1608542840000|2020-12-21 09:27:20|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1608542850000|2020-12-21 09:27:30|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1608542890000|2020-12-21 09:28:10|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1608542900000|2020-12-21 09:28:20|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1608542920000|2020-12-21 09:28:40|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1608542930000|2020-12-21 09:28:50|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1608542940000|2020-12-21 09:29:00|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1608542960000|2020-12-21 09:29:20|29307.17|29307.17|29302.87|29302.87|29307.17|29307.17|29302.87|29302.87|0
1608542990000|2020-12-21 09:29:50|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1608543000000|2020-12-21 09:30:00|29298.56|29298.56|29307.17|29307.17|29307.17|29307.17|29298.56|29298.56|0
1608543010000|2020-12-21 09:30:10|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1608543020000|2020-12-21 09:30:20|29307.17|29307.17|29307.17|29307.17|29315.79|29315.79|29302.87|29302.87|0
1608543040000|2020-12-21 09:30:40|29298.56|29298.56|29300.34|29300.34|29300.34|29300.34|29298.56|29298.56|0
1608543050000|2020-12-21 09:30:50|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|29296.03|0
1608543060000|2020-12-21 09:31:00|29302.12|29302.12|29297.81|29297.81|29302.12|29302.12|29297.81|29297.81|0
1608543090000|2020-12-21 09:31:30|29302.12|29302.12|29310.73|29310.73|29310.73|29310.73|29302.12|29302.12|0
1608543100000|2020-12-21 09:31:40|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|29319.34|0
1608543170000|2020-12-21 09:32:50|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|0
1608543180000|2020-12-21 09:33:00|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1608543190000|2020-12-21 09:33:10|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1608543210000|2020-12-21 09:33:30|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|29312.51|0
1608543240000|2020-12-21 09:34:00|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|29308.2|0
1608543250000|2020-12-21 09:34:10|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|0
1608543270000|2020-12-21 09:34:30|29297.81|29297.81|29297.81|29297.81|29297.81|29297.81|29297.81|29297.81|0
1608543290000|2020-12-21 09:34:50|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|29302.12|0
1608543300000|2020-12-21 09:35:00|29306.42|29306.42|29302.12|29302.12|29306.42|29306.42|29302.12|29302.12|0
1608543310000|2020-12-21 09:35:10|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1608543320000|2020-12-21 09:35:20|29293.5|29293.5|29281.34|29281.34|29294.26|29294.26|29281.34|29281.34|0
1608543330000|2020-12-21 09:35:30|29259.8|29259.8|29268.42|29268.42|29268.42|29268.42|29259.8|29259.8|0
1608543340000|2020-12-21 09:35:40|29264.11|29264.11|29268.42|29268.42|29268.42|29268.42|29264.11|29264.11|0
1608543350000|2020-12-21 09:35:50|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|29259.8|0
1608543360000|2020-12-21 09:36:00|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|29251.19|0
1608543380000|2020-12-21 09:36:20|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|29255.5|0
1608543390000|2020-12-21 09:36:30|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|29268.42|0
1608543400000|2020-12-21 09:36:40|29264.11|29264.11|29268.42|29268.42|29268.42|29268.42|29264.11|29264.11|0
1608543410000|2020-12-21 09:36:50|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|0
1608543420000|2020-12-21 09:37:00|29268.42|29268.42|29272.72|29272.72|29272.72|29272.72|29268.42|29268.42|0
1608543450000|2020-12-21 09:37:30|29277.03|29277.03|29277.03|29277.03|29277.03|29277.03|29272.72|29272.72|0
1608543490000|2020-12-21 09:38:10|29272.72|29272.72|29277.03|29277.03|29277.03|29277.03|29272.72|29272.72|0
1608543510000|2020-12-21 09:38:30|29269.92|29269.92|29273.48|29273.48|29273.48|29273.48|29269.92|29269.92|0
1608543530000|2020-12-21 09:38:50|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1608543540000|2020-12-21 09:39:00|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|29277.78|0
1608543580000|2020-12-21 09:39:40|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|29282.09|0
1608543590000|2020-12-21 09:39:50|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1608543620000|2020-12-21 09:40:20|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|29273.48|0
1608543660000|2020-12-21 09:41:00|29271.7|29271.7|29267.39|29267.39|29271.7|29271.7|29267.39|29267.39|0
1608543680000|2020-12-21 09:41:20|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|0
1608543710000|2020-12-21 09:41:50|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|0
1608543730000|2020-12-21 09:42:10|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|0
1608543750000|2020-12-21 09:42:30|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1608543760000|2020-12-21 09:42:40|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|0
1608543780000|2020-12-21 09:43:00|29263.09|29263.09|29263.09|29263.09|29263.09|29263.09|29263.09|29263.09|0
1608543790000|2020-12-21 09:43:10|29267.39|29267.39|29258.78|29258.78|29267.39|29267.39|29254.47|29254.47|0
1608543800000|2020-12-21 09:43:20|29255.22|29255.22|29240.53|29240.53|29255.22|29255.22|29240.53|29240.53|0
1608543830000|2020-12-21 09:43:50|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|29231.91|0
1608543840000|2020-12-21 09:44:00|29214.69|29214.69|29223.3|29223.3|29223.3|29223.3|29214.69|29214.69|0
1608543850000|2020-12-21 09:44:10|29219|29219|29227.61|29227.61|29231.91|29231.91|29219|29219|0
1608543860000|2020-12-21 09:44:20|29231.91|29231.91|29209.36|29209.36|29231.91|29231.91|29209.36|29209.36|0
1608543870000|2020-12-21 09:44:30|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|29205.05|0
1608543890000|2020-12-21 09:44:50|29192.13|29192.13|29183.52|29183.52|29192.13|29192.13|29183.52|29183.52|0
1608543900000|2020-12-21 09:45:00|29187.83|29187.83|29160.69|29160.69|29187.83|29187.83|29160.69|29160.69|0
1608543910000|2020-12-21 09:45:10|29164.99|29164.99|29160.69|29160.69|29164.99|29164.99|29160.69|29160.69|0
1608543920000|2020-12-21 09:45:20|29164.99|29164.99|29160.69|29160.69|29169.3|29169.3|29160.69|29160.69|0
1608543930000|2020-12-21 09:45:30|29164.99|29164.99|29169.3|29169.3|29173.61|29173.61|29164.99|29164.99|0
1608543940000|2020-12-21 09:45:40|29173.61|29173.61|29177.91|29177.91|29177.91|29177.91|29164.99|29164.99|0
1608543950000|2020-12-21 09:45:50|29176.13|29176.13|29172.58|29172.58|29176.13|29176.13|29172.58|29172.58|0
1608543960000|2020-12-21 09:46:00|29176.13|29176.13|29176.13|29176.13|29176.13|29176.13|29176.13|29176.13|0
1608543970000|2020-12-21 09:46:10|29177.91|29177.91|29177.91|29177.91|29179.69|29179.69|29177.91|29177.91|0
1608543980000|2020-12-21 09:46:20|29160.69|29160.69|29157.13|29157.13|29164.99|29164.99|29156.38|29156.38|0
1608543990000|2020-12-21 09:46:30|29161.44|29161.44|29148.52|29148.52|29161.44|29161.44|29144.21|29144.21|0
1608544010000|2020-12-21 09:46:50|29144.21|29144.21|29144.21|29144.21|29148.52|29148.52|29144.21|29144.21|0
1608544020000|2020-12-21 09:47:00|29139.91|29139.91|29144.21|29144.21|29148.52|29148.52|29139.91|29139.91|0
1608544030000|2020-12-21 09:47:10|29139.91|29139.91|29139.91|29139.91|29148.52|29148.52|29135.6|29135.6|0
1608544040000|2020-12-21 09:47:20|29144.21|29144.21|29124.18|29124.18|29144.21|29144.21|29115.57|29115.57|0
1608544050000|2020-12-21 09:47:30|29128.49|29128.49|29137.1|29137.1|29137.1|29137.1|29128.49|29128.49|0
1608544080000|2020-12-21 09:48:00|29132.8|29132.8|29128.49|29128.49|29137.1|29137.1|29128.49|29128.49|0
1608544090000|2020-12-21 09:48:10|29124.18|29124.18|29133.55|29133.55|29133.55|29133.55|29116.32|29116.32|0
1608544100000|2020-12-21 09:48:20|29129.24|29129.24|29114.55|29114.55|29129.24|29129.24|29114.55|29114.55|0
1608544110000|2020-12-21 09:48:30|29118.1|29118.1|29118.1|29118.1|29118.1|29118.1|29118.1|29118.1|0
1608544120000|2020-12-21 09:48:40|29116.32|29116.32|29099.1|29099.1|29116.32|29116.32|29099.1|29099.1|0
1608544130000|2020-12-21 09:48:50|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29094.79|29094.79|0
1608544140000|2020-12-21 09:49:00|29094.79|29094.79|29094.79|29094.79|29094.79|29094.79|29094.79|29094.79|0
1608544150000|2020-12-21 09:49:10|29099.1|29099.1|29101.63|29101.63|29103.4|29103.4|29099.1|29099.1|0
1608544180000|2020-12-21 09:49:40|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|0
1608544200000|2020-12-21 09:50:00|29094.79|29094.79|29096.57|29096.57|29096.57|29096.57|29090.48|29090.48|0
1608544210000|2020-12-21 09:50:10|29092.26|29092.26|29087.96|29087.96|29092.26|29092.26|29083.65|29083.65|0
1608544220000|2020-12-21 09:50:20|29083.65|29083.65|29092.26|29092.26|29092.26|29092.26|29083.65|29083.65|0
1608544230000|2020-12-21 09:50:30|29083.65|29083.65|29083.65|29083.65|29083.65|29083.65|29079.34|29079.34|0
1608544240000|2020-12-21 09:50:40|29079.34|29079.34|29067.18|29067.18|29079.34|29079.34|29067.18|29067.18|0
1608544260000|2020-12-21 09:51:00|29071.48|29071.48|29079.34|29079.34|29079.34|29079.34|29071.48|29071.48|0
1608544290000|2020-12-21 09:51:30|29083.65|29083.65|29087.96|29087.96|29087.96|29087.96|29083.65|29083.65|0
1608544300000|2020-12-21 09:51:40|29092.26|29092.26|29096.57|29096.57|29096.57|29096.57|29092.26|29092.26|0
1608544320000|2020-12-21 09:52:00|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|0
1608544330000|2020-12-21 09:52:10|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|0
1608544350000|2020-12-21 09:52:30|29113.79|29113.79|29109.49|29109.49|29113.79|29113.79|29109.49|29109.49|0
1608544360000|2020-12-21 09:52:40|29100.87|29100.87|29104.43|29104.43|29104.43|29104.43|29100.87|29100.87|0
1608544370000|2020-12-21 09:52:50|29095.82|29095.82|29098.35|29098.35|29098.35|29098.35|29089.73|29089.73|0
1608544380000|2020-12-21 09:53:00|29081.12|29081.12|29087.96|29087.96|29087.96|29087.96|29079.34|29079.34|0
1608544400000|2020-12-21 09:53:20|29079.34|29079.34|29073.26|29073.26|29083.65|29083.65|29068.95|29068.95|0
1608544430000|2020-12-21 09:53:50|29061.09|29061.09|29065.4|29065.4|29065.4|29065.4|29061.09|29061.09|0
1608544440000|2020-12-21 09:54:00|29069.7|29069.7|29074.01|29074.01|29074.01|29074.01|29069.7|29069.7|0
1608544460000|2020-12-21 09:54:20|29075.79|29075.79|29084.4|29084.4|29084.4|29084.4|29075.79|29075.79|0
1608544490000|2020-12-21 09:54:50|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|0
1608544520000|2020-12-21 09:55:20|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|0
1608544530000|2020-12-21 09:55:30|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608544540000|2020-12-21 09:55:40|29101.63|29101.63|29101.63|29101.63|29105.93|29105.93|29101.63|29101.63|0
1608544560000|2020-12-21 09:56:00|29097.32|29097.32|29093.01|29093.01|29097.32|29097.32|29093.01|29093.01|0
1608544580000|2020-12-21 09:56:20|29101.63|29101.63|29114.55|29114.55|29114.55|29114.55|29097.32|29097.32|0
1608544600000|2020-12-21 09:56:40|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|0
1608544610000|2020-12-21 09:56:50|29126.71|29126.71|29128.49|29128.49|29128.49|29128.49|29126.71|29126.71|0
1608544620000|2020-12-21 09:57:00|29130.27|29130.27|29130.27|29130.27|29130.27|29130.27|29130.27|29130.27|0
1608544630000|2020-12-21 09:57:10|29147.49|29147.49|29143.19|29143.19|29147.49|29147.49|29143.19|29143.19|0
1608544650000|2020-12-21 09:57:30|29144.96|29144.96|29144.96|29144.96|29146.74|29146.74|29144.96|29144.96|0
1608544690000|2020-12-21 09:58:10|29140.66|29140.66|29144.96|29144.96|29144.96|29144.96|29140.66|29140.66|0
1608544710000|2020-12-21 09:58:30|29149.27|29149.27|29140.66|29140.66|29149.27|29149.27|29140.66|29140.66|0
1608544750000|2020-12-21 09:59:10|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|0
1608544770000|2020-12-21 09:59:30|29152.83|29152.83|29151.05|29151.05|29152.83|29152.83|29151.05|29151.05|0
1608544780000|2020-12-21 09:59:40|29142.44|29142.44|29146.74|29146.74|29146.74|29146.74|29142.44|29142.44|0
1608544790000|2020-12-21 09:59:50|29142.44|29142.44|29136.35|29136.35|29142.44|29142.44|29136.35|29136.35|0
1608544800000|2020-12-21 10:00:00|29127.74|29127.74|29132.05|29132.05|29132.05|29132.05|29127.74|29127.74|0
1608544830000|2020-12-21 10:00:30|29123.43|29123.43|29119.88|29119.88|29123.43|29123.43|29119.88|29119.88|0
1608544850000|2020-12-21 10:00:50|29106.96|29106.96|29102.65|29102.65|29106.96|29106.96|29102.65|29102.65|0
1608544870000|2020-12-21 10:01:10|29106.96|29106.96|29105.18|29105.18|29106.96|29106.96|29105.18|29105.18|0
1608544880000|2020-12-21 10:01:20|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|0
1608544890000|2020-12-21 10:01:30|29100.87|29100.87|29105.18|29105.18|29105.18|29105.18|29100.87|29100.87|0
1608544900000|2020-12-21 10:01:40|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|0
1608544930000|2020-12-21 10:02:10|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|0
1608544940000|2020-12-21 10:02:20|29113.79|29113.79|29107.71|29107.71|29113.79|29113.79|29103.4|29103.4|0
1608544980000|2020-12-21 10:03:00|29099.1|29099.1|29103.4|29103.4|29103.4|29103.4|29099.1|29099.1|0
1608544990000|2020-12-21 10:03:10|29099.1|29099.1|29107.71|29107.71|29107.71|29107.71|29099.1|29099.1|0
1608545000000|2020-12-21 10:03:20|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|0
1608545030000|2020-12-21 10:03:50|29097.32|29097.32|29095.54|29095.54|29097.32|29097.32|29093.77|29093.77|0
1608545040000|2020-12-21 10:04:00|29099.85|29099.85|29099.85|29099.85|29099.85|29099.85|29099.85|29099.85|0
1608545050000|2020-12-21 10:04:10|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|0
1608545070000|2020-12-21 10:04:30|29108.46|29108.46|29114.55|29114.55|29114.55|29114.55|29108.46|29108.46|0
1608545080000|2020-12-21 10:04:40|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|0
1608545090000|2020-12-21 10:04:50|29110.24|29110.24|29110.24|29110.24|29112.02|29112.02|29110.24|29110.24|0
1608545100000|2020-12-21 10:05:00|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|0
1608545110000|2020-12-21 10:05:10|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|0
1608545140000|2020-12-21 10:05:40|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608545150000|2020-12-21 10:05:50|29101.63|29101.63|29105.93|29105.93|29105.93|29105.93|29101.63|29101.63|0
1608545170000|2020-12-21 10:06:10|29110.24|29110.24|29110.24|29110.24|29110.24|29110.24|29110.24|29110.24|0
1608545190000|2020-12-21 10:06:30|29115.57|29115.57|29112.02|29112.02|29115.57|29115.57|29112.02|29112.02|0
1608545200000|2020-12-21 10:06:40|29107.71|29107.71|29099.1|29099.1|29107.71|29107.71|29099.1|29099.1|0
1608545220000|2020-12-21 10:07:00|29097.32|29097.32|29101.63|29101.63|29101.63|29101.63|29097.32|29097.32|0
1608545240000|2020-12-21 10:07:20|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608545250000|2020-12-21 10:07:30|29101.63|29101.63|29105.93|29105.93|29105.93|29105.93|29101.63|29101.63|0
1608545270000|2020-12-21 10:07:50|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608545280000|2020-12-21 10:08:00|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|0
1608545290000|2020-12-21 10:08:10|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|29105.93|0
1608545300000|2020-12-21 10:08:20|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29097.32|29097.32|0
1608545320000|2020-12-21 10:08:40|29105.93|29105.93|29101.63|29101.63|29105.93|29105.93|29084.4|29084.4|0
1608545330000|2020-12-21 10:08:50|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608545340000|2020-12-21 10:09:00|29101.63|29101.63|29105.93|29105.93|29105.93|29105.93|29097.32|29097.32|0
1608545350000|2020-12-21 10:09:10|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608545380000|2020-12-21 10:09:40|29093.77|29093.77|29091.99|29091.99|29093.77|29093.77|29091.99|29091.99|0
1608545390000|2020-12-21 10:09:50|29093.77|29093.77|29102.38|29102.38|29102.38|29102.38|29091.99|29091.99|0
1608545400000|2020-12-21 10:10:00|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|0
1608545450000|2020-12-21 10:10:50|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|0
1608545460000|2020-12-21 10:11:00|29099.85|29099.85|29112.77|29112.77|29112.77|29112.77|29099.85|29099.85|0
1608545470000|2020-12-21 10:11:10|29108.46|29108.46|29112.77|29112.77|29112.77|29112.77|29108.46|29108.46|0
1608545500000|2020-12-21 10:11:40|29117.07|29117.07|29117.07|29117.07|29117.07|29117.07|29117.07|29117.07|0
1608545520000|2020-12-21 10:12:00|29108.46|29108.46|29112.77|29112.77|29117.07|29117.07|29108.46|29108.46|0
1608545550000|2020-12-21 10:12:30|29121.38|29121.38|29121.38|29121.38|29121.38|29121.38|29121.38|29121.38|0
1608545560000|2020-12-21 10:12:40|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|0
1608545570000|2020-12-21 10:12:50|29124.94|29124.94|29129.24|29129.24|29129.24|29129.24|29124.94|29124.94|0
1608545590000|2020-12-21 10:13:10|29131.02|29131.02|29131.02|29131.02|29131.02|29131.02|29131.02|29131.02|0
1608545620000|2020-12-21 10:13:40|29126.71|29126.71|29126.71|29126.71|29126.71|29126.71|29126.71|29126.71|0
1608545650000|2020-12-21 10:14:10|29128.49|29128.49|29128.49|29128.49|29128.49|29128.49|29128.49|29128.49|0
1608545670000|2020-12-21 10:14:30|29124.18|29124.18|29112.02|29112.02|29124.18|29124.18|29112.02|29112.02|0
1608545680000|2020-12-21 10:14:40|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|0
1608545690000|2020-12-21 10:14:50|29116.32|29116.32|29112.02|29112.02|29116.32|29116.32|29112.02|29112.02|0
1608545700000|2020-12-21 10:15:00|29103.4|29103.4|29112.02|29112.02|29112.02|29112.02|29103.4|29103.4|0
1608545710000|2020-12-21 10:15:10|29107.71|29107.71|29107.71|29107.71|29107.71|29107.71|29107.71|29107.71|0
1608545720000|2020-12-21 10:15:20|29104.16|29104.16|29099.85|29099.85|29104.16|29104.16|29099.85|29099.85|0
1608545730000|2020-12-21 10:15:30|29104.16|29104.16|29101.63|29101.63|29104.16|29104.16|29099.85|29099.85|0
1608545740000|2020-12-21 10:15:40|29105.93|29105.93|29107.71|29107.71|29107.71|29107.71|29105.93|29105.93|0
1608545750000|2020-12-21 10:15:50|29112.02|29112.02|29115.57|29115.57|29115.57|29115.57|29112.02|29112.02|0
1608545760000|2020-12-21 10:16:00|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|0
1608545770000|2020-12-21 10:16:10|29128.49|29128.49|29138.88|29138.88|29138.88|29138.88|29128.49|29128.49|0
1608545800000|2020-12-21 10:16:40|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|0
1608545810000|2020-12-21 10:16:50|29121.66|29121.66|29115.57|29115.57|29130.27|29130.27|29115.57|29115.57|0
1608545820000|2020-12-21 10:17:00|29106.96|29106.96|29099.1|29099.1|29106.96|29106.96|29099.1|29099.1|0
1608545830000|2020-12-21 10:17:10|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|0
1608545840000|2020-12-21 10:17:20|29099.85|29099.85|29099.85|29099.85|29099.85|29099.85|29099.85|29099.85|0
1608545850000|2020-12-21 10:17:30|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|0
1608545870000|2020-12-21 10:17:50|29105.93|29105.93|29101.63|29101.63|29105.93|29105.93|29101.63|29101.63|0
1608545880000|2020-12-21 10:18:00|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|29097.32|0
1608545890000|2020-12-21 10:18:10|29093.01|29093.01|29097.32|29097.32|29097.32|29097.32|29093.01|29093.01|0
1608545900000|2020-12-21 10:18:20|29093.77|29093.77|29091.99|29091.99|29093.77|29093.77|29091.99|29091.99|0
1608545910000|2020-12-21 10:18:30|29083.38|29083.38|29083.38|29083.38|29083.38|29083.38|29083.38|29083.38|0
1608545950000|2020-12-21 10:19:10|29085.15|29085.15|29093.77|29093.77|29093.77|29093.77|29085.15|29085.15|0
1608545960000|2020-12-21 10:19:20|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|0
1608545970000|2020-12-21 10:19:30|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|29104.16|0
1608545980000|2020-12-21 10:19:40|29095.54|29095.54|29093.77|29093.77|29095.54|29095.54|29091.24|29091.24|0
1608545990000|2020-12-21 10:19:50|29085.15|29085.15|29089.46|29089.46|29089.46|29089.46|29085.15|29085.15|0
1608546010000|2020-12-21 10:20:10|29085.15|29085.15|29077.29|29077.29|29085.15|29085.15|29076.54|29076.54|0
1608546020000|2020-12-21 10:20:20|29064.37|29064.37|29053.98|29053.98|29064.37|29064.37|29053.98|29053.98|0
1608546030000|2020-12-21 10:20:30|29050.43|29050.43|29050.43|29050.43|29050.43|29050.43|29048.65|29048.65|0
1608546040000|2020-12-21 10:20:40|29020.28|29020.28|29020.28|29020.28|29020.28|29020.28|29020.28|29020.28|0
1608546050000|2020-12-21 10:20:50|29024.59|29024.59|29028.9|29028.9|29028.9|29028.9|29024.59|29024.59|0
1608546060000|2020-12-21 10:21:00|29015.98|29015.98|29007.36|29007.36|29015.98|29015.98|29007.36|29007.36|0
1608546070000|2020-12-21 10:21:10|28999.5|28999.5|29003.81|29003.81|29003.81|29003.81|28999.5|28999.5|0
1608546090000|2020-12-21 10:21:30|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|29012.42|0
1608546110000|2020-12-21 10:21:50|28999.5|28999.5|28997.73|28997.73|28999.5|28999.5|28997.73|28997.73|0
1608546120000|2020-12-21 10:22:00|29006.34|29006.34|28991.64|28991.64|29008.12|29008.12|28983.03|28983.03|0
1608546140000|2020-12-21 10:22:20|28995.95|28995.95|28995.95|28995.95|28995.95|28995.95|28995.95|28995.95|0
1608546150000|2020-12-21 10:22:30|28992.39|28992.39|28964.03|28964.03|28992.39|28992.39|28964.03|28964.03|0
1608546160000|2020-12-21 10:22:40|28968.33|28968.33|28976.94|28976.94|28976.94|28976.94|28968.33|28968.33|0
1608546190000|2020-12-21 10:23:10|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|0
1608546200000|2020-12-21 10:23:20|28968.33|28968.33|28968.33|28968.33|28968.33|28968.33|28968.33|28968.33|0
1608546210000|2020-12-21 10:23:30|28964.78|28964.78|28959.45|28959.45|28964.78|28964.78|28959.45|28959.45|0
1608546220000|2020-12-21 10:23:40|28950.83|28950.83|28946.53|28946.53|28955.14|28955.14|28946.53|28946.53|0
1608546230000|2020-12-21 10:23:50|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|0
1608546240000|2020-12-21 10:24:00|28952.61|28952.61|28952.61|28952.61|28952.61|28952.61|28952.61|28952.61|0
1608546270000|2020-12-21 10:24:30|28935.38|28935.38|28939.69|28939.69|28939.69|28939.69|28935.38|28935.38|0
1608546290000|2020-12-21 10:24:50|28935.38|28935.38|28935.38|28935.38|28935.38|28935.38|28935.38|28935.38|0
1608546300000|2020-12-21 10:25:00|28933.61|28933.61|28933.61|28933.61|28933.61|28933.61|28933.61|28933.61|0
1608546310000|2020-12-21 10:25:10|28920.69|28920.69|28929.3|28929.3|28933.61|28933.61|28920.69|28920.69|0
1608546320000|2020-12-21 10:25:20|28920.69|28920.69|28911.05|28911.05|28920.69|28920.69|28911.05|28911.05|0
1608546330000|2020-12-21 10:25:30|28906.74|28906.74|28900.66|28900.66|28911.05|28911.05|28892.8|28892.8|0
1608546340000|2020-12-21 10:25:40|28904.97|28904.97|28904.97|28904.97|28909.27|28909.27|28904.97|28904.97|0
1608546350000|2020-12-21 10:25:50|28900.66|28900.66|28904.97|28904.97|28904.97|28904.97|28900.66|28900.66|0
1608546370000|2020-12-21 10:26:10|28903.19|28903.19|28900.66|28900.66|28904.97|28904.97|28900.66|28900.66|0
1608546380000|2020-12-21 10:26:20|28897.86|28897.86|28897.86|28897.86|28897.86|28897.86|28897.86|28897.86|0
1608546390000|2020-12-21 10:26:30|28899.63|28899.63|28916.86|28916.86|28921.16|28921.16|28899.63|28899.63|0
1608546400000|2020-12-21 10:26:40|28925.75|28925.75|28947.28|28947.28|28947.28|28947.28|28925.75|28925.75|0
1608546410000|2020-12-21 10:26:50|28955.89|28955.89|28951.58|28951.58|28955.89|28955.89|28951.58|28951.58|0
1608546420000|2020-12-21 10:27:00|28947.28|28947.28|28918.64|28918.64|28947.28|28947.28|28918.64|28918.64|0
1608546430000|2020-12-21 10:27:10|28914.33|28914.33|28911.8|28911.8|28914.33|28914.33|28910.02|28910.02|0
1608546440000|2020-12-21 10:27:20|28913.58|28913.58|28914.33|28914.33|28917.88|28917.88|28913.58|28913.58|0
1608546460000|2020-12-21 10:27:40|28904.69|28904.69|28899.36|28899.36|28907.22|28907.22|28898.61|28898.61|0
1608546470000|2020-12-21 10:27:50|28902.91|28902.91|28898.61|28898.61|28907.22|28907.22|28898.61|28898.61|0
1608546480000|2020-12-21 10:28:00|28902.16|28902.16|28908.25|28908.25|28912.55|28912.55|28902.16|28902.16|0
1608546490000|2020-12-21 10:28:10|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|0
1608546500000|2020-12-21 10:28:20|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|28902.16|0
1608546510000|2020-12-21 10:28:30|28910.77|28910.77|28908.25|28908.25|28910.77|28910.77|28906.47|28906.47|0
1608546530000|2020-12-21 10:28:50|28903.94|28903.94|28880.63|28880.63|28903.94|28903.94|28880.63|28880.63|0
1608546540000|2020-12-21 10:29:00|28878.85|28878.85|28887.47|28887.47|28887.47|28887.47|28874.55|28874.55|0
1608546550000|2020-12-21 10:29:10|28874.55|28874.55|28878.85|28878.85|28878.85|28878.85|28874.55|28874.55|0
1608546560000|2020-12-21 10:29:20|28870.24|28870.24|28870.24|28870.24|28870.24|28870.24|28865.93|28865.93|0
1608546570000|2020-12-21 10:29:30|28866.69|28866.69|28866.69|28866.69|28866.69|28866.69|28866.69|28866.69|0
1608546580000|2020-12-21 10:29:40|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|0
1608546590000|2020-12-21 10:29:50|28866.69|28866.69|28866.69|28866.69|28866.69|28866.69|28866.69|28866.69|0
1608546600000|2020-12-21 10:30:00|28860.6|28860.6|28826.9|28826.9|28860.6|28860.6|28826.9|28826.9|0
1608546610000|2020-12-21 10:30:10|28822.6|28822.6|28823.35|28823.35|28823.35|28823.35|28806.12|28806.12|0
1608546620000|2020-12-21 10:30:20|28825.12|28825.12|28831.21|28831.21|28831.21|28831.21|28825.12|28825.12|0
1608546640000|2020-12-21 10:30:40|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|0
1608546650000|2020-12-21 10:30:50|28822.6|28822.6|28831.21|28831.21|28831.21|28831.21|28822.6|28822.6|0
1608546660000|2020-12-21 10:31:00|28835.52|28835.52|28835.52|28835.52|28835.52|28835.52|28835.52|28835.52|0
1608546670000|2020-12-21 10:31:10|28831.96|28831.96|28814.73|28814.73|28831.96|28831.96|28814.73|28814.73|0
1608546680000|2020-12-21 10:31:20|28819.04|28819.04|28823.35|28823.35|28823.35|28823.35|28819.04|28819.04|0
1608546690000|2020-12-21 10:31:30|28828.68|28828.68|28832.99|28832.99|28832.99|28832.99|28828.68|28828.68|0
1608546700000|2020-12-21 10:31:40|28837.29|28837.29|28830.46|28830.46|28840.85|28840.85|28830.46|28830.46|0
1608546710000|2020-12-21 10:31:50|28834.76|28834.76|28818.29|28818.29|28834.76|28834.76|28818.29|28818.29|0
1608546720000|2020-12-21 10:32:00|28809.68|28809.68|28801.06|28801.06|28809.68|28809.68|28801.06|28801.06|0
1608546730000|2020-12-21 10:32:10|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28788.9|28788.9|0
1608546760000|2020-12-21 10:32:40|28775.98|28775.98|28775.98|28775.98|28775.98|28775.98|28775.98|28775.98|0
1608546770000|2020-12-21 10:32:50|28768.87|28768.87|28760.26|28760.26|28768.87|28768.87|28760.26|28760.26|0
1608546780000|2020-12-21 10:33:00|28773.17|28773.17|28768.87|28768.87|28773.17|28773.17|28768.87|28768.87|0
1608546790000|2020-12-21 10:33:10|28760.26|28760.26|28764.56|28764.56|28764.56|28764.56|28760.26|28760.26|0
1608546800000|2020-12-21 10:33:20|28768.87|28768.87|28768.87|28768.87|28768.87|28768.87|28768.87|28768.87|0
1608546830000|2020-12-21 10:33:50|28773.17|28773.17|28780.28|28780.28|28780.28|28780.28|28773.17|28773.17|0
1608546840000|2020-12-21 10:34:00|28810.43|28810.43|28831.96|28831.96|28831.96|28831.96|28810.43|28810.43|0
1608546850000|2020-12-21 10:34:10|28840.85|28840.85|28849.46|28849.46|28849.46|28849.46|28840.85|28840.85|0
1608546860000|2020-12-21 10:34:20|28840.85|28840.85|28846.93|28846.93|28846.93|28846.93|28840.85|28840.85|0
1608546870000|2020-12-21 10:34:30|28864.16|28864.16|28868.46|28868.46|28868.46|28868.46|28864.16|28864.16|0
1608546880000|2020-12-21 10:34:40|28855.54|28855.54|28853.77|28853.77|28855.54|28855.54|28853.77|28853.77|0
1608546890000|2020-12-21 10:34:50|28836.54|28836.54|28834.76|28834.76|28836.54|28836.54|28834.76|28834.76|0
1608546900000|2020-12-21 10:35:00|28830.46|28830.46|28826.15|28826.15|28839.07|28839.07|28826.15|28826.15|0
1608546910000|2020-12-21 10:35:10|28830.46|28830.46|28830.46|28830.46|28830.46|28830.46|28830.46|28830.46|0
1608546980000|2020-12-21 10:36:20|28834.76|28834.76|28851.99|28851.99|28851.99|28851.99|28821.84|28821.84|0
1608546990000|2020-12-21 10:36:30|28856.3|28856.3|28860.6|28860.6|28860.6|28860.6|28856.3|28856.3|0
1608547000000|2020-12-21 10:36:40|28856.3|28856.3|28856.3|28856.3|28856.3|28856.3|28856.3|28856.3|0
1608547010000|2020-12-21 10:36:50|28869.21|28869.21|28860.6|28860.6|28869.21|28869.21|28860.6|28860.6|0
1608547030000|2020-12-21 10:37:10|28877.83|28877.83|28881.38|28881.38|28881.38|28881.38|28877.83|28877.83|0
1608547040000|2020-12-21 10:37:20|28884.94|28884.94|28884.94|28884.94|28884.94|28884.94|28884.94|28884.94|0
1608547050000|2020-12-21 10:37:30|28878.85|28878.85|28882.41|28882.41|28882.41|28882.41|28878.85|28878.85|0
1608547060000|2020-12-21 10:37:40|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|0
1608547080000|2020-12-21 10:38:00|28924.72|28924.72|28924.72|28924.72|28924.72|28924.72|28920.41|28920.41|0
1608547090000|2020-12-21 10:38:10|28929.03|28929.03|28941.19|28941.19|28941.19|28941.19|28929.03|28929.03|0
1608547100000|2020-12-21 10:38:20|28936.89|28936.89|28947.28|28947.28|28960.2|28960.2|28936.89|28936.89|0
1608547110000|2020-12-21 10:38:30|28949.05|28949.05|28983.51|28983.51|28983.51|28983.51|28949.05|28949.05|0
1608547120000|2020-12-21 10:38:40|28979.2|28979.2|28995.67|28995.67|28995.67|28995.67|28979.2|28979.2|0
1608547130000|2020-12-21 10:38:50|28999.23|28999.23|28999.23|28999.23|29001.01|29001.01|28994.92|28994.92|0
1608547140000|2020-12-21 10:39:00|29003.53|29003.53|28988.84|28988.84|29003.53|29003.53|28988.84|28988.84|0
1608547160000|2020-12-21 10:39:20|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|0
1608547180000|2020-12-21 10:39:40|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|0
1608547190000|2020-12-21 10:39:50|28986.31|28986.31|28990.62|28990.62|28990.62|28990.62|28986.31|28986.31|0
1608547200000|2020-12-21 10:40:00|28977.7|28977.7|28975.92|28975.92|28977.7|28977.7|28971.61|28971.61|0
1608547210000|2020-12-21 10:40:10|28967.31|28967.31|28967.31|28967.31|28967.31|28967.31|28967.31|28967.31|0
1608547230000|2020-12-21 10:40:30|28963|28963|28963|28963|28963|28963|28963|28963|0
1608547250000|2020-12-21 10:40:50|28954.39|28954.39|28954.39|28954.39|28954.39|28954.39|28954.39|28954.39|0
1608547260000|2020-12-21 10:41:00|28950.08|28950.08|28950.08|28950.08|28950.08|28950.08|28950.08|28950.08|0
1608547270000|2020-12-21 10:41:10|28958.69|28958.69|28955.14|28955.14|28958.69|28958.69|28955.14|28955.14|0
1608547290000|2020-12-21 10:41:30|28953.36|28953.36|28955.89|28955.89|28957.67|28957.67|28953.36|28953.36|0
1608547320000|2020-12-21 10:42:00|28947.28|28947.28|28947.28|28947.28|28947.28|28947.28|28947.28|28947.28|0
1608547330000|2020-12-21 10:42:10|28945.5|28945.5|28939.42|28939.42|28945.5|28945.5|28935.11|28935.11|0
1608547350000|2020-12-21 10:42:30|28943.72|28943.72|28943.72|28943.72|28943.72|28943.72|28943.72|28943.72|0
1608547370000|2020-12-21 10:42:50|28939.42|28939.42|28935.11|28935.11|28939.42|28939.42|28935.11|28935.11|0
1608547380000|2020-12-21 10:43:00|28930.8|28930.8|28929.03|28929.03|28930.8|28930.8|28929.03|28929.03|0
1608547400000|2020-12-21 10:43:20|28920.41|28920.41|28920.41|28920.41|28920.41|28920.41|28920.41|28920.41|0
1608547410000|2020-12-21 10:43:30|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|0
1608547440000|2020-12-21 10:44:00|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|0
1608547450000|2020-12-21 10:44:10|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|0
1608547460000|2020-12-21 10:44:20|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|0
1608547480000|2020-12-21 10:44:40|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|28916.11|0
1608547500000|2020-12-21 10:45:00|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|28912.55|0
1608547510000|2020-12-21 10:45:10|28916.86|28916.86|28922.94|28922.94|28922.94|28922.94|28916.86|28916.86|0
1608547540000|2020-12-21 10:45:40|28918.64|28918.64|28916.86|28916.86|28918.64|28918.64|28916.86|28916.86|0
1608547560000|2020-12-21 10:46:00|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|0
1608547570000|2020-12-21 10:46:10|28899.63|28899.63|28891.02|28891.02|28903.94|28903.94|28891.02|28891.02|0
1608547590000|2020-12-21 10:46:30|28899.63|28899.63|28900.38|28900.38|28900.38|28900.38|28896.08|28896.08|0
1608547600000|2020-12-21 10:46:40|28896.08|28896.08|28878.85|28878.85|28897.86|28897.86|28878.85|28878.85|0
1608547610000|2020-12-21 10:46:50|28877.08|28877.08|28877.08|28877.08|28877.08|28877.08|28877.08|28877.08|0
1608547620000|2020-12-21 10:47:00|28875.3|28875.3|28875.3|28875.3|28875.3|28875.3|28875.3|28875.3|0
1608547630000|2020-12-21 10:47:10|28866.69|28866.69|28866.69|28866.69|28870.99|28870.99|28866.69|28866.69|0
1608547640000|2020-12-21 10:47:20|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|0
1608547650000|2020-12-21 10:47:30|28861.63|28861.63|28861.63|28861.63|28861.63|28861.63|28861.63|28861.63|0
1608547660000|2020-12-21 10:47:40|28857.32|28857.32|28847.68|28847.68|28857.32|28857.32|28847.68|28847.68|0
1608547670000|2020-12-21 10:47:50|28843.38|28843.38|28843.38|28843.38|28843.38|28843.38|28843.38|28843.38|0
1608547680000|2020-12-21 10:48:00|28847.68|28847.68|28847.68|28847.68|28847.68|28847.68|28847.68|28847.68|0
1608547690000|2020-12-21 10:48:10|28851.99|28851.99|28856.3|28856.3|28856.3|28856.3|28851.99|28851.99|0
1608547700000|2020-12-21 10:48:20|28851.99|28851.99|28856.3|28856.3|28856.3|28856.3|28843.38|28843.38|0
1608547730000|2020-12-21 10:48:50|28847.68|28847.68|28856.3|28856.3|28856.3|28856.3|28847.68|28847.68|0
1608547740000|2020-12-21 10:49:00|28847.68|28847.68|28842.35|28842.35|28847.68|28847.68|28833.74|28833.74|0
1608547750000|2020-12-21 10:49:10|28838.04|28838.04|28838.04|28838.04|28838.04|28838.04|28833.74|28833.74|0
1608547760000|2020-12-21 10:49:20|28844.13|28844.13|28844.13|28844.13|28844.13|28844.13|28844.13|28844.13|0
1608547770000|2020-12-21 10:49:30|28835.52|28835.52|28848.43|28848.43|28848.43|28848.43|28835.52|28835.52|0
1608547790000|2020-12-21 10:49:50|28839.82|28839.82|28839.82|28839.82|28839.82|28839.82|28839.82|28839.82|0
1608547800000|2020-12-21 10:50:00|28844.13|28844.13|28844.13|28844.13|28844.13|28844.13|28844.13|28844.13|0
1608547810000|2020-12-21 10:50:10|28858.82|28858.82|28858.82|28858.82|28858.82|28858.82|28858.82|28858.82|0
1608547820000|2020-12-21 10:50:20|28876.05|28876.05|28876.05|28876.05|28876.05|28876.05|28876.05|28876.05|0
1608547830000|2020-12-21 10:50:30|28880.36|28880.36|28880.36|28880.36|28880.36|28880.36|28880.36|28880.36|0
1608547840000|2020-12-21 10:50:40|28871.74|28871.74|28867.44|28867.44|28871.74|28871.74|28867.44|28867.44|0
1608547860000|2020-12-21 10:51:00|28863.13|28863.13|28863.13|28863.13|28863.13|28863.13|28863.13|28863.13|0
1608547870000|2020-12-21 10:51:10|28867.44|28867.44|28867.44|28867.44|28867.44|28867.44|28867.44|28867.44|0
1608547890000|2020-12-21 10:51:30|28871.74|28871.74|28871.74|28871.74|28871.74|28871.74|28871.74|28871.74|0
1608547900000|2020-12-21 10:51:40|28863.13|28863.13|28863.13|28863.13|28863.13|28863.13|28863.13|28863.13|0
1608547910000|2020-12-21 10:51:50|28864.91|28864.91|28877.83|28877.83|28877.83|28877.83|28864.91|28864.91|0
1608547920000|2020-12-21 10:52:00|28876.05|28876.05|28874.27|28874.27|28876.05|28876.05|28874.27|28874.27|0
1608547930000|2020-12-21 10:52:10|28869.97|28869.97|28861.35|28861.35|28869.97|28869.97|28857.05|28857.05|0
1608547940000|2020-12-21 10:52:20|28865.66|28865.66|28865.66|28865.66|28865.66|28865.66|28865.66|28865.66|0
1608547950000|2020-12-21 10:52:30|28863.88|28863.88|28849.19|28849.19|28863.88|28863.88|28849.19|28849.19|0
1608547960000|2020-12-21 10:52:40|28847.41|28847.41|28824.1|28824.1|28847.41|28847.41|28824.1|28824.1|0
1608547970000|2020-12-21 10:52:50|28822.32|28822.32|28818.77|28818.77|28822.32|28822.32|28818.77|28818.77|0
1608547990000|2020-12-21 10:53:10|28797.23|28797.23|28792.93|28792.93|28797.23|28797.23|28792.93|28792.93|0
1608548000000|2020-12-21 10:53:20|28782.54|28782.54|28770.37|28770.37|28782.54|28782.54|28770.37|28770.37|0
1608548010000|2020-12-21 10:53:30|28783.29|28783.29|28770.37|28770.37|28783.29|28783.29|28770.37|28770.37|0
1608548020000|2020-12-21 10:53:40|28787.6|28787.6|28796.48|28796.48|28796.48|28796.48|28787.6|28787.6|0
1608548030000|2020-12-21 10:53:50|28818.02|28818.02|28813.71|28813.71|28818.02|28818.02|28813.71|28813.71|0
1608548040000|2020-12-21 10:54:00|28818.02|28818.02|28816.24|28816.24|28818.02|28818.02|28816.24|28816.24|0
1608548050000|2020-12-21 10:54:10|28814.46|28814.46|28805.85|28805.85|28814.46|28814.46|28805.85|28805.85|0
1608548060000|2020-12-21 10:54:20|28807.62|28807.62|28807.62|28807.62|28807.62|28807.62|28807.62|28807.62|0
1608548080000|2020-12-21 10:54:40|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|0
1608548090000|2020-12-21 10:54:50|28820.54|28820.54|28819.79|28819.79|28824.1|28824.1|28819.79|28819.79|0
1608548110000|2020-12-21 10:55:10|28828.41|28828.41|28824.1|28824.1|28828.41|28828.41|28824.1|28824.1|0
1608548120000|2020-12-21 10:55:20|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|0
1608548130000|2020-12-21 10:55:30|28825.88|28825.88|28821.57|28821.57|28825.88|28825.88|28821.57|28821.57|0
1608548140000|2020-12-21 10:55:40|28817.26|28817.26|28825.88|28825.88|28825.88|28825.88|28817.26|28817.26|0
1608548150000|2020-12-21 10:55:50|28821.57|28821.57|28821.57|28821.57|28821.57|28821.57|28821.57|28821.57|0
1608548170000|2020-12-21 10:56:10|28812.96|28812.96|28809.4|28809.4|28812.96|28812.96|28809.4|28809.4|0
1608548180000|2020-12-21 10:56:20|28792.18|28792.18|28790.4|28790.4|28792.18|28792.18|28788.62|28788.62|0
1608548200000|2020-12-21 10:56:40|28777.48|28777.48|28773.17|28773.17|28777.48|28777.48|28773.17|28773.17|0
1608548210000|2020-12-21 10:56:50|28769.62|28769.62|28757.45|28757.45|28769.62|28769.62|28757.45|28757.45|0
1608548220000|2020-12-21 10:57:00|28755.67|28755.67|28736.67|28736.67|28755.67|28755.67|28736.67|28736.67|0
1608548230000|2020-12-21 10:57:10|28745.28|28745.28|28728.06|28728.06|28745.28|28745.28|28728.06|28728.06|0
1608548240000|2020-12-21 10:57:20|28719.45|28719.45|28707.28|28707.28|28719.45|28719.45|28707.28|28707.28|0
1608548250000|2020-12-21 10:57:30|28711.59|28711.59|28723.75|28723.75|28728.06|28728.06|28711.59|28711.59|0
1608548260000|2020-12-21 10:57:40|28719.45|28719.45|28736.67|28736.67|28736.67|28736.67|28719.45|28719.45|0
1608548270000|2020-12-21 10:57:50|28742|28742|28781.04|28781.04|28782.54|28782.54|28742|28742|0
1608548280000|2020-12-21 10:58:00|28793.95|28793.95|28793.95|28793.95|28793.95|28793.95|28793.95|28793.95|0
1608548290000|2020-12-21 10:58:10|28789.65|28789.65|28797.23|28797.23|28804.07|28804.07|28782.54|28782.54|0
1608548300000|2020-12-21 10:58:20|28788.62|28788.62|28807.62|28807.62|28807.62|28807.62|28788.62|28788.62|0
1608548310000|2020-12-21 10:58:30|28803.32|28803.32|28816.99|28816.99|28816.99|28816.99|28795.46|28795.46|0
1608548320000|2020-12-21 10:58:40|28825.6|28825.6|28812.68|28812.68|28825.6|28825.6|28812.68|28812.68|0
1608548340000|2020-12-21 10:59:00|28816.99|28816.99|28829.16|28829.16|28829.16|28829.16|28816.99|28816.99|0
1608548350000|2020-12-21 10:59:10|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|0
1608548370000|2020-12-21 10:59:30|28822.32|28822.32|28801.54|28801.54|28822.32|28822.32|28801.54|28801.54|0
1608548380000|2020-12-21 10:59:40|28780.76|28780.76|28815.21|28815.21|28815.21|28815.21|28780.76|28780.76|0
1608548390000|2020-12-21 10:59:50|28819.52|28819.52|28802.29|28802.29|28819.52|28819.52|28802.29|28802.29|0
1608548400000|2020-12-21 11:00:00|28810.91|28810.91|28797.99|28797.99|28810.91|28810.91|28797.99|28797.99|0
1608548410000|2020-12-21 11:00:10|28801.54|28801.54|28797.99|28797.99|28801.54|28801.54|28797.99|28797.99|0
1608548420000|2020-12-21 11:00:20|28806.6|28806.6|28830.93|28830.93|28830.93|28830.93|28806.6|28806.6|0
1608548430000|2020-12-21 11:00:30|28822.32|28822.32|28822.32|28822.32|28822.32|28822.32|28822.32|28822.32|0
1608548440000|2020-12-21 11:00:40|28818.77|28818.77|28816.99|28816.99|28818.77|28818.77|28816.99|28816.99|0
1608548450000|2020-12-21 11:00:50|28812.68|28812.68|28821.3|28821.3|28821.3|28821.3|28812.68|28812.68|0
1608548460000|2020-12-21 11:01:00|28808.38|28808.38|28808.38|28808.38|28808.38|28808.38|28808.38|28808.38|0
1608548470000|2020-12-21 11:01:10|28816.99|28816.99|28816.99|28816.99|28821.3|28821.3|28816.99|28816.99|0
1608548480000|2020-12-21 11:01:20|28808.38|28808.38|28821.3|28821.3|28821.3|28821.3|28808.38|28808.38|0
1608548490000|2020-12-21 11:01:30|28825.6|28825.6|28845.63|28845.63|28845.63|28845.63|28821.3|28821.3|0
1608548500000|2020-12-21 11:01:40|28824.1|28824.1|28824.1|28824.1|28828.41|28828.41|28819.79|28819.79|0
1608548520000|2020-12-21 11:02:00|28825.88|28825.88|28825.88|28825.88|28825.88|28825.88|28825.88|28825.88|0
1608548530000|2020-12-21 11:02:10|28821.57|28821.57|28821.57|28821.57|28821.57|28821.57|28821.57|28821.57|0
1608548540000|2020-12-21 11:02:20|28823.35|28823.35|28823.35|28823.35|28823.35|28823.35|28823.35|28823.35|0
1608548560000|2020-12-21 11:02:40|28806.12|28806.12|28806.12|28806.12|28806.12|28806.12|28806.12|28806.12|0
1608548570000|2020-12-21 11:02:50|28804.34|28804.34|28808.65|28808.65|28808.65|28808.65|28800.04|28800.04|0
1608548580000|2020-12-21 11:03:00|28812.96|28812.96|28812.96|28812.96|28812.96|28812.96|28812.96|28812.96|0
1608548590000|2020-12-21 11:03:10|28804.34|28804.34|28804.34|28804.34|28804.34|28804.34|28804.34|28804.34|0
1608548600000|2020-12-21 11:03:20|28802.57|28802.57|28789.65|28789.65|28802.57|28802.57|28789.65|28789.65|0
1608548610000|2020-12-21 11:03:30|28785.34|28785.34|28785.34|28785.34|28785.34|28785.34|28785.34|28785.34|0
1608548620000|2020-12-21 11:03:40|28787.12|28787.12|28787.12|28787.12|28787.12|28787.12|28787.12|28787.12|0
1608548640000|2020-12-21 11:04:00|28795.73|28795.73|28810.43|28810.43|28810.43|28810.43|28795.73|28795.73|0
1608548650000|2020-12-21 11:04:10|28812.21|28812.21|28822.6|28822.6|28822.6|28822.6|28812.21|28812.21|0
1608548670000|2020-12-21 11:04:30|28820.82|28820.82|28816.51|28816.51|28820.82|28820.82|28816.51|28816.51|0
1608548690000|2020-12-21 11:04:50|28812.21|28812.21|28803.59|28803.59|28812.21|28812.21|28803.59|28803.59|0
1608548700000|2020-12-21 11:05:00|28798.26|28798.26|28798.26|28798.26|28798.26|28798.26|28798.26|28798.26|0
1608548710000|2020-12-21 11:05:10|28800.04|28800.04|28804.34|28804.34|28804.34|28804.34|28800.04|28800.04|0
1608548720000|2020-12-21 11:05:20|28800.04|28800.04|28800.04|28800.04|28800.04|28800.04|28800.04|28800.04|0
1608548750000|2020-12-21 11:05:50|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|28795.73|0
1608548760000|2020-12-21 11:06:00|28791.43|28791.43|28791.43|28791.43|28791.43|28791.43|28791.43|28791.43|0
1608548780000|2020-12-21 11:06:20|28800.04|28800.04|28803.59|28803.59|28803.59|28803.59|28800.04|28800.04|0
1608548790000|2020-12-21 11:06:30|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|0
1608548800000|2020-12-21 11:06:40|28812.21|28812.21|28812.21|28812.21|28812.21|28812.21|28812.21|28812.21|0
1608548820000|2020-12-21 11:07:00|28807.9|28807.9|28793.2|28793.2|28809.68|28809.68|28793.2|28793.2|0
1608548830000|2020-12-21 11:07:10|28806.12|28806.12|28806.12|28806.12|28806.12|28806.12|28806.12|28806.12|0
1608548850000|2020-12-21 11:07:30|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|0
1608548870000|2020-12-21 11:07:50|28801.06|28801.06|28801.06|28801.06|28801.06|28801.06|28801.06|28801.06|0
1608548900000|2020-12-21 11:08:20|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|0
1608548910000|2020-12-21 11:08:30|28796.76|28796.76|28792.45|28792.45|28801.06|28801.06|28792.45|28792.45|0
1608548920000|2020-12-21 11:08:40|28784.59|28784.59|28785.34|28785.34|28788.9|28788.9|28784.59|28784.59|0
1608548940000|2020-12-21 11:09:00|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|0
1608548950000|2020-12-21 11:09:10|28774.2|28774.2|28782.81|28782.81|28782.81|28782.81|28774.2|28774.2|0
1608548960000|2020-12-21 11:09:20|28779.26|28779.26|28779.26|28779.26|28779.26|28779.26|28779.26|28779.26|0
1608548970000|2020-12-21 11:09:30|28762.03|28762.03|28762.03|28762.03|28762.03|28762.03|28762.03|28762.03|0
1608548980000|2020-12-21 11:09:40|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|0
1608548990000|2020-12-21 11:09:50|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|0
1608549000000|2020-12-21 11:10:00|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28759.5|28759.5|0
1608549020000|2020-12-21 11:10:20|28762.03|28762.03|28753.42|28753.42|28762.03|28762.03|28753.42|28753.42|0
1608549030000|2020-12-21 11:10:30|28766.34|28766.34|28766.34|28766.34|28766.34|28766.34|28766.34|28766.34|0
1608549040000|2020-12-21 11:10:40|28770.65|28770.65|28782.81|28782.81|28782.81|28782.81|28770.65|28770.65|0
1608549050000|2020-12-21 11:10:50|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|28784.59|0
1608549070000|2020-12-21 11:11:10|28786.37|28786.37|28786.37|28786.37|28786.37|28786.37|28786.37|28786.37|0
1608549080000|2020-12-21 11:11:20|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|0
1608549090000|2020-12-21 11:11:30|28803.59|28803.59|28803.59|28803.59|28803.59|28803.59|28803.59|28803.59|0
1608549100000|2020-12-21 11:11:40|28799.29|28799.29|28794.98|28794.98|28799.29|28799.29|28794.98|28794.98|0
1608549130000|2020-12-21 11:12:10|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|28799.29|0
1608549140000|2020-12-21 11:12:20|28803.59|28803.59|28808.93|28808.93|28811.45|28811.45|28803.59|28803.59|0
1608549150000|2020-12-21 11:12:30|28810.7|28810.7|28830.46|28830.46|28834.76|28834.76|28808.93|28808.93|0
1608549160000|2020-12-21 11:12:40|28821.84|28821.84|28821.84|28821.84|28821.84|28821.84|28821.84|28821.84|0
1608549170000|2020-12-21 11:12:50|28823.62|28823.62|28825.4|28825.4|28825.4|28825.4|28823.62|28823.62|0
1608549190000|2020-12-21 11:13:10|28821.84|28821.84|28823.62|28823.62|28823.62|28823.62|28821.84|28821.84|0
1608549200000|2020-12-21 11:13:20|28832.23|28832.23|28838.32|28838.32|28838.32|28838.32|28832.23|28832.23|0
1608549210000|2020-12-21 11:13:30|28851.24|28851.24|28851.24|28851.24|28851.24|28851.24|28851.24|28851.24|0
1608549230000|2020-12-21 11:13:50|28842.62|28842.62|28851.24|28851.24|28851.24|28851.24|28842.62|28842.62|0
1608549240000|2020-12-21 11:14:00|28850.49|28850.49|28850.49|28850.49|28850.49|28850.49|28850.49|28850.49|0
1608549270000|2020-12-21 11:14:30|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|0
1608549290000|2020-12-21 11:14:50|28850.49|28850.49|28859.1|28859.1|28859.1|28859.1|28850.49|28850.49|0
1608549320000|2020-12-21 11:15:20|28857.32|28857.32|28863.41|28863.41|28863.41|28863.41|28857.32|28857.32|0
1608549330000|2020-12-21 11:15:30|28867.71|28867.71|28872.02|28872.02|28872.02|28872.02|28867.71|28867.71|0
1608549340000|2020-12-21 11:15:40|28875.57|28875.57|28875.57|28875.57|28875.57|28875.57|28875.57|28875.57|0
1608549350000|2020-12-21 11:15:50|28871.27|28871.27|28867.71|28867.71|28871.27|28871.27|28867.71|28867.71|0
1608549360000|2020-12-21 11:16:00|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|0
1608549370000|2020-12-21 11:16:10|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|0
1608549380000|2020-12-21 11:16:20|28869.49|28869.49|28865.18|28865.18|28869.49|28869.49|28865.18|28865.18|0
1608549390000|2020-12-21 11:16:30|28860.88|28860.88|28865.18|28865.18|28865.18|28865.18|28860.88|28860.88|0
1608549420000|2020-12-21 11:17:00|28866.96|28866.96|28868.74|28868.74|28868.74|28868.74|28866.96|28866.96|0
1608549430000|2020-12-21 11:17:10|28873.04|28873.04|28868.74|28868.74|28873.04|28873.04|28868.74|28868.74|0
1608549440000|2020-12-21 11:17:20|28866.96|28866.96|28865.18|28865.18|28866.96|28866.96|28865.18|28865.18|0
1608549460000|2020-12-21 11:17:40|28860.88|28860.88|28860.88|28860.88|28860.88|28860.88|28860.88|28860.88|0
1608549480000|2020-12-21 11:18:00|28847.96|28847.96|28829.71|28829.71|28847.96|28847.96|28829.71|28829.71|0
1608549490000|2020-12-21 11:18:10|28826.15|28826.15|28821.84|28821.84|28826.15|28826.15|28815.76|28815.76|0
1608549510000|2020-12-21 11:18:30|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|0
1608549520000|2020-12-21 11:18:40|28813.23|28813.23|28808.93|28808.93|28813.23|28813.23|28808.93|28808.93|0
1608549530000|2020-12-21 11:18:50|28807.15|28807.15|28807.15|28807.15|28807.15|28807.15|28807.15|28807.15|0
1608549540000|2020-12-21 11:19:00|28802.84|28802.84|28807.15|28807.15|28807.15|28807.15|28802.84|28802.84|0
1608549550000|2020-12-21 11:19:10|28811.45|28811.45|28811.45|28811.45|28811.45|28811.45|28811.45|28811.45|0
1608549580000|2020-12-21 11:19:40|28813.23|28813.23|28813.23|28813.23|28813.23|28813.23|28813.23|28813.23|0
1608549590000|2020-12-21 11:19:50|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|0
1608549600000|2020-12-21 11:20:00|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|0
1608549610000|2020-12-21 11:20:10|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|28817.54|0
1608549680000|2020-12-21 11:21:20|28808.93|28808.93|28808.93|28808.93|28808.93|28808.93|28808.93|28808.93|0
1608549700000|2020-12-21 11:21:40|28807.15|28807.15|28794.23|28794.23|28807.15|28807.15|28794.23|28794.23|0
1608549710000|2020-12-21 11:21:50|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|0
1608549720000|2020-12-21 11:22:00|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|28788.15|0
1608549730000|2020-12-21 11:22:10|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|28792.45|0
1608549740000|2020-12-21 11:22:20|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|28779.53|0
1608549750000|2020-12-21 11:22:30|28777.76|28777.76|28767.37|28767.37|28777.76|28777.76|28767.37|28767.37|0
1608549770000|2020-12-21 11:22:50|28758.75|28758.75|28763.06|28763.06|28763.06|28763.06|28754.45|28754.45|0
1608549780000|2020-12-21 11:23:00|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|0
1608549790000|2020-12-21 11:23:10|28759.5|28759.5|28750.89|28750.89|28759.5|28759.5|28750.89|28750.89|0
1608549810000|2020-12-21 11:23:30|28752.67|28752.67|28748.36|28748.36|28761.28|28761.28|28748.36|28748.36|0
1608549820000|2020-12-21 11:23:40|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|28752.67|0
1608549830000|2020-12-21 11:23:50|28749.11|28749.11|28738.72|28738.72|28749.11|28749.11|28738.72|28738.72|0
1608549840000|2020-12-21 11:24:00|28743.03|28743.03|28747.34|28747.34|28747.34|28747.34|28743.03|28743.03|0
1608549850000|2020-12-21 11:24:10|28743.03|28743.03|28730.11|28730.11|28743.03|28743.03|28730.11|28730.11|0
1608549860000|2020-12-21 11:24:20|28728.33|28728.33|28728.33|28728.33|28728.33|28728.33|28728.33|28728.33|0
1608549870000|2020-12-21 11:24:30|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|0
1608549890000|2020-12-21 11:24:50|28735.17|28735.17|28747.34|28747.34|28747.34|28747.34|28735.17|28735.17|0
1608549900000|2020-12-21 11:25:00|28743.03|28743.03|28747.34|28747.34|28747.34|28747.34|28738.72|28738.72|0
1608549920000|2020-12-21 11:25:20|28738.72|28738.72|28747.34|28747.34|28747.34|28747.34|28738.72|28738.72|0
1608549930000|2020-12-21 11:25:30|28750.89|28750.89|28755.2|28755.2|28755.2|28755.2|28750.89|28750.89|0
1608549940000|2020-12-21 11:25:40|28756.98|28756.98|28756.98|28756.98|28756.98|28756.98|28756.98|28756.98|0
1608549950000|2020-12-21 11:25:50|28769.89|28769.89|28782.81|28782.81|28782.81|28782.81|28769.89|28769.89|0
1608549960000|2020-12-21 11:26:00|28786.37|28786.37|28801.06|28801.06|28801.06|28801.06|28786.37|28786.37|0
1608549970000|2020-12-21 11:26:10|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|0
1608549980000|2020-12-21 11:26:20|28808.93|28808.93|28813.23|28813.23|28813.23|28813.23|28808.93|28808.93|0
1608549990000|2020-12-21 11:26:30|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|28815.01|0
1608550000000|2020-12-21 11:26:40|28819.32|28819.32|28815.01|28815.01|28819.32|28819.32|28815.01|28815.01|0
1608550010000|2020-12-21 11:26:50|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|0
1608550020000|2020-12-21 11:27:00|28817.54|28817.54|28808.93|28808.93|28817.54|28817.54|28808.93|28808.93|0
1608550040000|2020-12-21 11:27:20|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|28804.62|0
1608550050000|2020-12-21 11:27:30|28800.31|28800.31|28800.31|28800.31|28800.31|28800.31|28800.31|28800.31|0
1608550080000|2020-12-21 11:28:00|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|28802.09|0
1608550090000|2020-12-21 11:28:10|28806.4|28806.4|28809.95|28809.95|28809.95|28809.95|28806.4|28806.4|0
1608550100000|2020-12-21 11:28:20|28811.73|28811.73|28803.12|28803.12|28811.73|28811.73|28803.12|28803.12|0
1608550130000|2020-12-21 11:28:50|28798.81|28798.81|28798.81|28798.81|28798.81|28798.81|28798.81|28798.81|0
1608550150000|2020-12-21 11:29:10|28803.12|28803.12|28807.42|28807.42|28807.42|28807.42|28803.12|28803.12|0
1608550160000|2020-12-21 11:29:20|28811.73|28811.73|28816.04|28816.04|28816.04|28816.04|28811.73|28811.73|0
1608550180000|2020-12-21 11:29:40|28824.65|28824.65|28841.12|28841.12|28841.12|28841.12|28824.65|28824.65|0
1608550200000|2020-12-21 11:30:00|28839.34|28839.34|28842.9|28842.9|28842.9|28842.9|28839.34|28839.34|0
1608550210000|2020-12-21 11:30:10|28847.21|28847.21|28851.51|28851.51|28851.51|28851.51|28847.21|28847.21|0
1608550220000|2020-12-21 11:30:20|28853.29|28853.29|28853.29|28853.29|28853.29|28853.29|28853.29|28853.29|0
1608550230000|2020-12-21 11:30:30|28855.07|28855.07|28867.99|28867.99|28867.99|28867.99|28855.07|28855.07|0
1608550240000|2020-12-21 11:30:40|28863.68|28863.68|28861.9|28861.9|28863.68|28863.68|28861.9|28861.9|0
1608550250000|2020-12-21 11:30:50|28866.21|28866.21|28866.21|28866.21|28866.21|28866.21|28866.21|28866.21|0
1608550260000|2020-12-21 11:31:00|28870.51|28870.51|28863.68|28863.68|28872.29|28872.29|28863.68|28863.68|0
1608550270000|2020-12-21 11:31:10|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|0
1608550280000|2020-12-21 11:31:20|28855.82|28855.82|28861.9|28861.9|28861.9|28861.9|28855.82|28855.82|0
1608550290000|2020-12-21 11:31:30|28863.68|28863.68|28876.6|28876.6|28876.6|28876.6|28863.68|28863.68|0
1608550300000|2020-12-21 11:31:40|28889.52|28889.52|28889.52|28889.52|28889.52|28889.52|28889.52|28889.52|0
1608550310000|2020-12-21 11:31:50|28880.91|28880.91|28876.6|28876.6|28880.91|28880.91|28876.6|28876.6|0
1608550340000|2020-12-21 11:32:20|28880.91|28880.91|28872.29|28872.29|28882.68|28882.68|28872.29|28872.29|0
1608550350000|2020-12-21 11:32:30|28876.6|28876.6|28876.6|28876.6|28876.6|28876.6|28876.6|28876.6|0
1608550360000|2020-12-21 11:32:40|28863.68|28863.68|28863.68|28863.68|28863.68|28863.68|28863.68|28863.68|0
1608550370000|2020-12-21 11:32:50|28867.99|28867.99|28867.99|28867.99|28867.99|28867.99|28867.99|28867.99|0
1608550380000|2020-12-21 11:33:00|28872.29|28872.29|28875.85|28875.85|28875.85|28875.85|28872.29|28872.29|0
1608550390000|2020-12-21 11:33:10|28880.15|28880.15|28880.15|28880.15|28880.15|28880.15|28880.15|28880.15|0
1608550400000|2020-12-21 11:33:20|28888.77|28888.77|28890.54|28890.54|28890.54|28890.54|28888.77|28888.77|0
1608550410000|2020-12-21 11:33:30|28912.08|28912.08|28907.77|28907.77|28912.08|28912.08|28907.77|28907.77|0
1608550470000|2020-12-21 11:34:30|28903.46|28903.46|28905.24|28905.24|28905.24|28905.24|28903.46|28903.46|0
1608550480000|2020-12-21 11:34:40|28913.85|28913.85|28913.85|28913.85|28913.85|28913.85|28913.85|28913.85|0
1608550490000|2020-12-21 11:34:50|28917.41|28917.41|28930.33|28930.33|28930.33|28930.33|28917.41|28917.41|0
1608550500000|2020-12-21 11:35:00|28934.63|28934.63|28934.63|28934.63|28934.63|28934.63|28934.63|28934.63|0
1608550510000|2020-12-21 11:35:10|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|0
1608550520000|2020-12-21 11:35:20|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|0
1608550530000|2020-12-21 11:35:30|28940.72|28940.72|28949.33|28949.33|28949.33|28949.33|28940.72|28940.72|0
1608550550000|2020-12-21 11:35:50|28962.25|28962.25|28953.64|28953.64|28966.55|28966.55|28953.64|28953.64|0
1608550570000|2020-12-21 11:36:10|28957.94|28957.94|28968.61|28968.61|28968.61|28968.61|28957.94|28957.94|0
1608550580000|2020-12-21 11:36:20|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|0
1608550590000|2020-12-21 11:36:30|28965.05|28965.05|28966.83|28966.83|28966.83|28966.83|28965.05|28965.05|0
1608550600000|2020-12-21 11:36:40|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|0
1608550620000|2020-12-21 11:37:00|28988.36|28988.36|28988.36|28988.36|28996.97|28996.97|28988.36|28988.36|0
1608550630000|2020-12-21 11:37:10|28992.67|28992.67|28992.67|28992.67|28992.67|28992.67|28992.67|28992.67|0
1608550640000|2020-12-21 11:37:20|28988.36|28988.36|28984.81|28984.81|28988.36|28988.36|28984.81|28984.81|0
1608550650000|2020-12-21 11:37:30|28971.89|28971.89|28976.19|28976.19|28976.19|28976.19|28971.89|28971.89|0
1608550660000|2020-12-21 11:37:40|28970.11|28970.11|28970.11|28970.11|28970.11|28970.11|28970.11|28970.11|0
1608550680000|2020-12-21 11:38:00|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|0
1608550700000|2020-12-21 11:38:20|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|0
1608550710000|2020-12-21 11:38:30|28951.11|28951.11|28951.11|28951.11|28951.11|28951.11|28951.11|28951.11|0
1608550750000|2020-12-21 11:39:10|28968.33|28968.33|28971.89|28971.89|28971.89|28971.89|28968.33|28968.33|0
1608550770000|2020-12-21 11:39:30|28980.5|28980.5|28980.5|28980.5|28980.5|28980.5|28980.5|28980.5|0
1608550780000|2020-12-21 11:39:40|28984.81|28984.81|28984.81|28984.81|28984.81|28984.81|28984.81|28984.81|0
1608550790000|2020-12-21 11:39:50|28976.19|28976.19|28976.19|28976.19|28976.19|28976.19|28976.19|28976.19|0
1608550800000|2020-12-21 11:40:00|28971.89|28971.89|28971.89|28971.89|28971.89|28971.89|28971.89|28971.89|0
1608550820000|2020-12-21 11:40:20|28963.27|28963.27|28963.27|28963.27|28963.27|28963.27|28963.27|28963.27|0
1608550840000|2020-12-21 11:40:40|28958.97|28958.97|28953.64|28953.64|28958.97|28958.97|28953.64|28953.64|0
1608550850000|2020-12-21 11:40:50|28951.86|28951.86|28951.86|28951.86|28951.86|28951.86|28951.86|28951.86|0
1608550880000|2020-12-21 11:41:20|28943.25|28943.25|28943.25|28943.25|28943.25|28943.25|28943.25|28943.25|0
1608550890000|2020-12-21 11:41:30|28938.94|28938.94|28935.38|28935.38|28938.94|28938.94|28926.77|28926.77|0
1608550900000|2020-12-21 11:41:40|28931.08|28931.08|28931.08|28931.08|28931.08|28931.08|28931.08|28931.08|0
1608550910000|2020-12-21 11:41:50|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|0
1608550920000|2020-12-21 11:42:00|28957.94|28957.94|28965.8|28965.8|28965.8|28965.8|28957.94|28957.94|0
1608550930000|2020-12-21 11:42:10|28974.42|28974.42|28974.42|28974.42|28974.42|28974.42|28974.42|28974.42|0
1608550980000|2020-12-21 11:43:00|28976.19|28976.19|28976.19|28976.19|28976.19|28976.19|28976.19|28976.19|0
1608550990000|2020-12-21 11:43:10|28974.42|28974.42|28972.64|28972.64|28974.42|28974.42|28972.64|28972.64|0
1608551000000|2020-12-21 11:43:20|28968.33|28968.33|28968.33|28968.33|28968.33|28968.33|28968.33|28968.33|0
1608551010000|2020-12-21 11:43:30|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|0
1608551030000|2020-12-21 11:43:50|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|0
1608551040000|2020-12-21 11:44:00|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|0
1608551080000|2020-12-21 11:44:40|28974.42|28974.42|28974.42|28974.42|28974.42|28974.42|28974.42|28974.42|0
1608551110000|2020-12-21 11:45:10|28978.72|28978.72|28978.72|28978.72|28978.72|28978.72|28978.72|28978.72|0
1608551140000|2020-12-21 11:45:40|28976.94|28976.94|28976.94|28976.94|28976.94|28976.94|28976.94|28976.94|0
1608551170000|2020-12-21 11:46:10|28972.64|28972.64|28970.86|28970.86|28972.64|28972.64|28970.86|28970.86|0
1608551180000|2020-12-21 11:46:20|28962.25|28962.25|28950.08|28950.08|28962.25|28962.25|28950.08|28950.08|0
1608551220000|2020-12-21 11:47:00|28954.39|28954.39|28954.39|28954.39|28954.39|28954.39|28954.39|28954.39|0
1608551230000|2020-12-21 11:47:10|28950.08|28950.08|28953.64|28953.64|28953.64|28953.64|28950.08|28950.08|0
1608551270000|2020-12-21 11:47:50|28957.94|28957.94|28953.64|28953.64|28957.94|28957.94|28953.64|28953.64|0
1608551280000|2020-12-21 11:48:00|28949.33|28949.33|28949.33|28949.33|28949.33|28949.33|28949.33|28949.33|0
1608551300000|2020-12-21 11:48:20|28951.11|28951.11|28951.11|28951.11|28951.11|28951.11|28951.11|28951.11|0
1608551310000|2020-12-21 11:48:30|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|28964.03|0
1608551340000|2020-12-21 11:49:00|28977.22|28977.22|28976.19|28976.19|28977.97|28977.97|28973.66|28973.66|0
1608551360000|2020-12-21 11:49:20|28980.5|28980.5|28988.36|28988.36|28988.36|28988.36|28980.5|28980.5|0
1608551400000|2020-12-21 11:50:00|28984.05|28984.05|28980.5|28980.5|28984.05|28984.05|28980.5|28980.5|0
1608551410000|2020-12-21 11:50:10|28978.72|28978.72|28961.5|28961.5|28978.72|28978.72|28961.5|28961.5|0
1608551420000|2020-12-21 11:50:20|28952.88|28952.88|28933.88|28933.88|28952.88|28952.88|28933.88|28933.88|0
1608551430000|2020-12-21 11:50:30|28925.27|28925.27|28925.27|28925.27|28925.27|28925.27|28925.27|28925.27|0
1608551440000|2020-12-21 11:50:40|28921.71|28921.71|28921.71|28921.71|28921.71|28921.71|28921.71|28921.71|0
1608551450000|2020-12-21 11:50:50|28926.02|28926.02|28927.8|28927.8|28927.8|28927.8|28926.02|28926.02|0
1608551460000|2020-12-21 11:51:00|28929.58|28929.58|28933.88|28933.88|28933.88|28933.88|28929.58|28929.58|0
1608551470000|2020-12-21 11:51:10|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|0
1608551480000|2020-12-21 11:51:20|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|0
1608551490000|2020-12-21 11:51:30|28948.58|28948.58|28961.5|28961.5|28961.5|28961.5|28948.58|28948.58|0
1608551500000|2020-12-21 11:51:40|28957.19|28957.19|28952.88|28952.88|28957.19|28957.19|28952.88|28952.88|0
1608551510000|2020-12-21 11:51:50|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|28961.5|0
1608551520000|2020-12-21 11:52:00|28973.66|28973.66|28973.66|28973.66|28973.66|28973.66|28973.66|28973.66|0
1608551530000|2020-12-21 11:52:10|28969.36|28969.36|28969.36|28969.36|28969.36|28969.36|28969.36|28969.36|0
1608551540000|2020-12-21 11:52:20|28965.05|28965.05|28965.05|28965.05|28965.05|28965.05|28965.05|28965.05|0
1608551570000|2020-12-21 11:52:50|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|0
1608551580000|2020-12-21 11:53:00|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|0
1608551600000|2020-12-21 11:53:20|28948.58|28948.58|28948.58|28948.58|28948.58|28948.58|28948.58|28948.58|0
1608551610000|2020-12-21 11:53:30|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|0
1608551620000|2020-12-21 11:53:40|28929.58|28929.58|28938.19|28938.19|28938.19|28938.19|28925.27|28925.27|0
1608551630000|2020-12-21 11:53:50|28942.49|28942.49|28933.88|28933.88|28942.49|28942.49|28933.88|28933.88|0
1608551640000|2020-12-21 11:54:00|28937.44|28937.44|28933.13|28933.13|28937.44|28937.44|28933.13|28933.13|0
1608551680000|2020-12-21 11:54:40|28937.44|28937.44|28937.44|28937.44|28946.05|28946.05|28937.44|28937.44|0
1608551740000|2020-12-21 11:55:40|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|0
1608551760000|2020-12-21 11:56:00|28958.97|28958.97|28956.44|28956.44|28960.75|28960.75|28956.44|28956.44|0
1608551770000|2020-12-21 11:56:10|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|0
1608551780000|2020-12-21 11:56:20|28966.83|28966.83|28977.22|28977.22|28977.22|28977.22|28966.83|28966.83|0
1608551800000|2020-12-21 11:56:40|28979|28979|28979|28979|28979|28979|28979|28979|0
1608551810000|2020-12-21 11:56:50|28987.61|28987.61|28983.3|28983.3|28991.92|28991.92|28983.3|28983.3|0
1608551820000|2020-12-21 11:57:00|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|0
1608551840000|2020-12-21 11:57:20|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|0
1608551850000|2020-12-21 11:57:30|28981.53|28981.53|28985.83|28985.83|28985.83|28985.83|28981.53|28981.53|0
1608551880000|2020-12-21 11:58:00|28981.53|28981.53|28981.53|28981.53|28981.53|28981.53|28981.53|28981.53|0
1608551910000|2020-12-21 11:58:30|28983.3|28983.3|28983.3|28983.3|28983.3|28983.3|28983.3|28983.3|0
1608551940000|2020-12-21 11:59:00|28979|28979|28974.69|28974.69|28979|28979|28974.69|28974.69|0
1608551950000|2020-12-21 11:59:10|28979|28979|28979|28979|28979|28979|28979|28979|0
1608551960000|2020-12-21 11:59:20|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|0
1608551970000|2020-12-21 11:59:30|28968.61|28968.61|28964.3|28964.3|28968.61|28968.61|28964.3|28964.3|0
1608551980000|2020-12-21 11:59:40|28949.6|28949.6|28951.38|28951.38|28951.38|28951.38|28949.6|28949.6|0
1608551990000|2020-12-21 11:59:50|28942.77|28942.77|28951.38|28951.38|28951.38|28951.38|28942.77|28942.77|0
1608552000000|2020-12-21 12:00:00|28959.99|28959.99|28970.38|28970.38|28970.38|28970.38|28959.99|28959.99|0
1608552040000|2020-12-21 12:00:40|28977.49|28977.49|28977.49|28977.49|28977.49|28977.49|28977.49|28977.49|0
1608552060000|2020-12-21 12:01:00|28994.72|28994.72|28994.72|28994.72|28994.72|28994.72|28994.72|28994.72|0
1608552070000|2020-12-21 12:01:10|28996.5|28996.5|29005.11|29005.11|29005.11|29005.11|28996.5|28996.5|0
1608552080000|2020-12-21 12:01:20|29000.8|29000.8|29005.11|29005.11|29005.11|29005.11|29000.8|29000.8|0
1608552090000|2020-12-21 12:01:30|29009.42|29009.42|29005.11|29005.11|29009.42|29009.42|29000.8|29000.8|0
1608552100000|2020-12-21 12:01:40|29000.8|29000.8|29000.8|29000.8|29000.8|29000.8|29000.8|29000.8|0
1608552130000|2020-12-21 12:02:10|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|0
1608552140000|2020-12-21 12:02:20|29011.94|29011.94|29016.25|29016.25|29016.25|29016.25|29011.94|29011.94|0
1608552170000|2020-12-21 12:02:50|29042.09|29042.09|29042.09|29042.09|29042.09|29042.09|29042.09|29042.09|0
1608552200000|2020-12-21 12:03:20|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|29055.01|0
1608552210000|2020-12-21 12:03:30|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|0
1608552230000|2020-12-21 12:03:50|29059.59|29059.59|29076.06|29076.06|29076.06|29076.06|29059.59|29059.59|0
1608552240000|2020-12-21 12:04:00|29080.37|29080.37|29140.66|29140.66|29149.27|29149.27|29080.37|29080.37|0
1608552250000|2020-12-21 12:04:10|29132.05|29132.05|29126.99|29126.99|29136.35|29136.35|29123.43|29123.43|0
1608552260000|2020-12-21 12:04:20|29122.68|29122.68|29099.37|29099.37|29122.68|29122.68|29095.07|29095.07|0
1608552270000|2020-12-21 12:04:30|29107.98|29107.98|29112.29|29112.29|29112.29|29112.29|29107.98|29107.98|0
1608552280000|2020-12-21 12:04:40|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|29103.68|0
1608552290000|2020-12-21 12:04:50|29099.37|29099.37|29112.29|29112.29|29112.29|29112.29|29099.37|29099.37|0
1608552300000|2020-12-21 12:05:00|29114.07|29114.07|29122.68|29122.68|29122.68|29122.68|29114.07|29114.07|0
1608552310000|2020-12-21 12:05:10|29118.37|29118.37|29109.76|29109.76|29118.37|29118.37|29109.76|29109.76|0
1608552320000|2020-12-21 12:05:20|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|29114.07|0
1608552330000|2020-12-21 12:05:30|29118.37|29118.37|29129.52|29129.52|29129.52|29129.52|29118.37|29118.37|0
1608552340000|2020-12-21 12:05:40|29116.6|29116.6|29110.51|29110.51|29116.6|29116.6|29110.51|29110.51|0
1608552350000|2020-12-21 12:05:50|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|29123.43|0
1608552360000|2020-12-21 12:06:00|29119.13|29119.13|29119.13|29119.13|29119.13|29119.13|29119.13|29119.13|0
1608552370000|2020-12-21 12:06:10|29123.43|29123.43|29106.21|29106.21|29123.43|29123.43|29106.21|29106.21|0
1608552380000|2020-12-21 12:06:20|29110.51|29110.51|29104.43|29104.43|29110.51|29110.51|29104.43|29104.43|0
1608552390000|2020-12-21 12:06:30|29108.74|29108.74|29104.43|29104.43|29113.04|29113.04|29104.43|29104.43|0
1608552400000|2020-12-21 12:06:40|29106.21|29106.21|29114.82|29114.82|29114.82|29114.82|29106.21|29106.21|0
1608552410000|2020-12-21 12:06:50|29119.13|29119.13|29119.13|29119.13|29119.13|29119.13|29119.13|29119.13|0
1608552420000|2020-12-21 12:07:00|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|0
1608552440000|2020-12-21 12:07:20|29123.43|29123.43|29132.05|29132.05|29132.05|29132.05|29123.43|29123.43|0
1608552450000|2020-12-21 12:07:30|29136.35|29136.35|29146.74|29146.74|29146.74|29146.74|29136.35|29136.35|0
1608552460000|2020-12-21 12:07:40|29155.35|29155.35|29151.05|29151.05|29159.66|29159.66|29151.05|29151.05|0
1608552470000|2020-12-21 12:07:50|29155.35|29155.35|29146.74|29146.74|29155.35|29155.35|29146.74|29146.74|0
1608552480000|2020-12-21 12:08:00|29151.05|29151.05|29133.82|29133.82|29151.05|29151.05|29133.82|29133.82|0
1608552490000|2020-12-21 12:08:10|29138.13|29138.13|29133.82|29133.82|29138.13|29138.13|29133.82|29133.82|0
1608552500000|2020-12-21 12:08:20|29125.21|29125.21|29129.52|29129.52|29129.52|29129.52|29125.21|29125.21|0
1608552510000|2020-12-21 12:08:30|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|0
1608552520000|2020-12-21 12:08:40|29125.21|29125.21|29111.27|29111.27|29125.21|29125.21|29111.27|29111.27|0
1608552530000|2020-12-21 12:08:50|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|29124.18|0
1608552540000|2020-12-21 12:09:00|29111.27|29111.27|29105.18|29105.18|29111.27|29111.27|29105.18|29105.18|0
1608552560000|2020-12-21 12:09:20|29100.87|29100.87|29105.18|29105.18|29105.18|29105.18|29100.87|29100.87|0
1608552570000|2020-12-21 12:09:30|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|0
1608552600000|2020-12-21 12:10:00|29105.18|29105.18|29098.35|29098.35|29105.18|29105.18|29096.57|29096.57|0
1608552610000|2020-12-21 12:10:10|29089.73|29089.73|29089.73|29089.73|29089.73|29089.73|29089.73|29089.73|0
1608552630000|2020-12-21 12:10:30|29094.04|29094.04|29089.73|29089.73|29094.04|29094.04|29089.73|29089.73|0
1608552640000|2020-12-21 12:10:40|29081.12|29081.12|29071.48|29071.48|29081.12|29081.12|29071.48|29071.48|0
1608552690000|2020-12-21 12:11:30|29069.7|29069.7|29056.79|29056.79|29069.7|29069.7|29056.79|29056.79|0
1608552700000|2020-12-21 12:11:40|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|0
1608552710000|2020-12-21 12:11:50|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|29048.17|0
1608552730000|2020-12-21 12:12:10|29043.87|29043.87|29048.17|29048.17|29048.17|29048.17|29043.87|29043.87|0
1608552760000|2020-12-21 12:12:40|29030.95|29030.95|29030.95|29030.95|29030.95|29030.95|29030.95|29030.95|0
1608552790000|2020-12-21 12:13:10|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29035.25|29035.25|0
1608552800000|2020-12-21 12:13:20|29035.25|29035.25|29045.64|29045.64|29045.64|29045.64|29035.25|29035.25|0
1608552840000|2020-12-21 12:14:00|29047.42|29047.42|29051.73|29051.73|29051.73|29051.73|29047.42|29047.42|0
1608552860000|2020-12-21 12:14:20|29047.42|29047.42|29038.81|29038.81|29047.42|29047.42|29038.81|29038.81|0
1608552870000|2020-12-21 12:14:30|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|29035.25|0
1608552890000|2020-12-21 12:14:50|29026.64|29026.64|29026.64|29026.64|29026.64|29026.64|29026.64|29026.64|0
1608552940000|2020-12-21 12:15:40|29028.42|29028.42|29028.42|29028.42|29028.42|29028.42|29028.42|29028.42|0
1608552950000|2020-12-21 12:15:50|29032.73|29032.73|29024.11|29024.11|29032.73|29032.73|29024.11|29024.11|0
1608552960000|2020-12-21 12:16:00|29028.42|29028.42|29030.2|29030.2|29030.2|29030.2|29028.42|29028.42|0
1608552970000|2020-12-21 12:16:10|29034.5|29034.5|29036.28|29036.28|29036.28|29036.28|29034.5|29034.5|0
1608552990000|2020-12-21 12:16:30|29040.59|29040.59|29026.64|29026.64|29040.59|29040.59|29026.64|29026.64|0
1608553000000|2020-12-21 12:16:40|29023.09|29023.09|29014.47|29014.47|29023.09|29023.09|29014.47|29014.47|0
1608553020000|2020-12-21 12:17:00|29016.25|29016.25|29016.25|29016.25|29016.25|29016.25|29016.25|29016.25|0
1608553050000|2020-12-21 12:17:30|29003.33|29003.33|29003.33|29003.33|29003.33|29003.33|29003.33|29003.33|0
1608553060000|2020-12-21 12:17:40|28999.03|28999.03|28999.03|28999.03|29003.33|29003.33|28999.03|28999.03|0
1608553080000|2020-12-21 12:18:00|29003.33|29003.33|29003.33|29003.33|29003.33|29003.33|29003.33|29003.33|0
1608553090000|2020-12-21 12:18:10|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|0
1608553100000|2020-12-21 12:18:20|28997.25|28997.25|28997.25|28997.25|28997.25|28997.25|28997.25|28997.25|0
1608553150000|2020-12-21 12:19:10|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|0
1608553170000|2020-12-21 12:19:30|28988.64|28988.64|28984.33|28984.33|28988.64|28988.64|28984.33|28984.33|0
1608553190000|2020-12-21 12:19:50|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|0
1608553220000|2020-12-21 12:20:20|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|28991.16|0
1608553230000|2020-12-21 12:20:30|28982.55|28982.55|28982.55|28982.55|28982.55|28982.55|28982.55|28982.55|0
1608553260000|2020-12-21 12:21:00|28978.25|28978.25|28986.86|28986.86|28986.86|28986.86|28978.25|28978.25|0
1608553270000|2020-12-21 12:21:10|28988.64|28988.64|28988.64|28988.64|28988.64|28988.64|28988.64|28988.64|0
1608553290000|2020-12-21 12:21:30|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|28992.94|0
1608553300000|2020-12-21 12:21:40|28994.72|28994.72|28999.03|28999.03|29003.33|29003.33|28994.72|28994.72|0
1608553310000|2020-12-21 12:21:50|29003.33|29003.33|29007.64|29007.64|29007.64|29007.64|29003.33|29003.33|0
1608553320000|2020-12-21 12:22:00|29016.25|29016.25|29013.72|29013.72|29016.25|29016.25|29011.94|29011.94|0
1608553330000|2020-12-21 12:22:10|29009.42|29009.42|29009.42|29009.42|29009.42|29009.42|29009.42|29009.42|0
1608553340000|2020-12-21 12:22:20|29003.33|29003.33|28999.03|28999.03|29003.33|29003.33|28999.03|28999.03|0
1608553350000|2020-12-21 12:22:30|28994.72|28994.72|28994.72|28994.72|28994.72|28994.72|28994.72|28994.72|0
1608553370000|2020-12-21 12:22:50|28999.03|28999.03|28995.47|28995.47|28999.03|28999.03|28995.47|28995.47|0
1608553400000|2020-12-21 12:23:20|28982.55|28982.55|28982.55|28982.55|28982.55|28982.55|28982.55|28982.55|0
1608553410000|2020-12-21 12:23:30|28978.25|28978.25|28978.25|28978.25|28978.25|28978.25|28978.25|28978.25|0
1608553420000|2020-12-21 12:23:40|28976.47|28976.47|28976.47|28976.47|28976.47|28976.47|28976.47|28976.47|0
1608553430000|2020-12-21 12:23:50|28967.86|28967.86|28967.86|28967.86|28967.86|28967.86|28967.86|28967.86|0
1608553440000|2020-12-21 12:24:00|28976.47|28976.47|28976.47|28976.47|28976.47|28976.47|28976.47|28976.47|0
1608553450000|2020-12-21 12:24:10|28957.47|28957.47|28957.47|28957.47|28957.47|28957.47|28957.47|28957.47|0
1608553460000|2020-12-21 12:24:20|28961.77|28961.77|28957.47|28957.47|28961.77|28961.77|28957.47|28957.47|0
1608553480000|2020-12-21 12:24:40|28940.24|28940.24|28942.77|28942.77|28942.77|28942.77|28938.46|28938.46|0
1608553490000|2020-12-21 12:24:50|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|0
1608553500000|2020-12-21 12:25:00|28942.77|28942.77|28947.08|28947.08|28947.08|28947.08|28942.77|28942.77|0
1608553510000|2020-12-21 12:25:10|28951.38|28951.38|28948.85|28948.85|28955.69|28955.69|28948.85|28948.85|0
1608553550000|2020-12-21 12:25:50|28945.3|28945.3|28940.99|28940.99|28945.3|28945.3|28940.99|28940.99|0
1608553570000|2020-12-21 12:26:10|28932.38|28932.38|28932.38|28932.38|28932.38|28932.38|28932.38|28932.38|0
1608553580000|2020-12-21 12:26:20|28936.69|28936.69|28934.91|28934.91|28936.69|28936.69|28934.91|28934.91|0
1608553600000|2020-12-21 12:26:40|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|0
1608553610000|2020-12-21 12:26:50|28928.82|28928.82|28924.52|28924.52|28928.82|28928.82|28922.74|28922.74|0
1608553620000|2020-12-21 12:27:00|28915.9|28915.9|28915.9|28915.9|28915.9|28915.9|28915.9|28915.9|0
1608553640000|2020-12-21 12:27:20|28924.52|28924.52|28924.52|28924.52|28924.52|28924.52|28924.52|28924.52|0
1608553660000|2020-12-21 12:27:40|28933.13|28933.13|28934.91|28934.91|28934.91|28934.91|28933.13|28933.13|0
1608553670000|2020-12-21 12:27:50|28939.21|28939.21|28934.91|28934.91|28939.21|28939.21|28934.91|28934.91|0
1608553680000|2020-12-21 12:28:00|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|0
1608553710000|2020-12-21 12:28:30|28934.91|28934.91|28933.13|28933.13|28934.91|28934.91|28930.6|28930.6|0
1608553730000|2020-12-21 12:28:50|28941.74|28941.74|28941.74|28941.74|28941.74|28941.74|28941.74|28941.74|0
1608553750000|2020-12-21 12:29:10|28945.3|28945.3|28945.3|28945.3|28945.3|28945.3|28945.3|28945.3|0
1608553770000|2020-12-21 12:29:30|28940.99|28940.99|28937.44|28937.44|28940.99|28940.99|28937.44|28937.44|0
1608553790000|2020-12-21 12:29:50|28941.74|28941.74|28941.74|28941.74|28941.74|28941.74|28941.74|28941.74|0
1608553800000|2020-12-21 12:30:00|28937.44|28937.44|28949.6|28949.6|28949.6|28949.6|28937.44|28937.44|0
1608553810000|2020-12-21 12:30:10|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|0
1608553820000|2020-12-21 12:30:20|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28933.13|28933.13|0
1608553830000|2020-12-21 12:30:30|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|0
1608553840000|2020-12-21 12:30:40|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|0
1608553850000|2020-12-21 12:30:50|28939.21|28939.21|28935.66|28935.66|28939.21|28939.21|28935.66|28935.66|0
1608553860000|2020-12-21 12:31:00|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|28933.88|0
1608553880000|2020-12-21 12:31:20|28938.19|28938.19|28933.88|28933.88|28938.19|28938.19|28933.88|28933.88|0
1608553910000|2020-12-21 12:31:50|28937.44|28937.44|28949.6|28949.6|28958.22|28958.22|28937.44|28937.44|0
1608553930000|2020-12-21 12:32:10|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|0
1608553940000|2020-12-21 12:32:20|28952.13|28952.13|28947.83|28947.83|28952.13|28952.13|28947.83|28947.83|0
1608553950000|2020-12-21 12:32:30|28946.05|28946.05|28954.66|28954.66|28954.66|28954.66|28946.05|28946.05|0
1608553960000|2020-12-21 12:32:40|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|0
1608553970000|2020-12-21 12:32:50|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|0
1608553990000|2020-12-21 12:33:10|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28946.05|28946.05|0
1608554010000|2020-12-21 12:33:30|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|0
1608554020000|2020-12-21 12:33:40|28947.83|28947.83|28946.05|28946.05|28947.83|28947.83|28946.05|28946.05|0
1608554030000|2020-12-21 12:33:50|28933.13|28933.13|28937.44|28937.44|28937.44|28937.44|28933.13|28933.13|0
1608554040000|2020-12-21 12:34:00|28939.21|28939.21|28953.91|28953.91|28953.91|28953.91|28939.21|28939.21|0
1608554050000|2020-12-21 12:34:10|28952.13|28952.13|28953.91|28953.91|28953.91|28953.91|28950.36|28950.36|0
1608554080000|2020-12-21 12:34:40|28940.99|28940.99|28937.44|28937.44|28940.99|28940.99|28937.44|28937.44|0
1608554090000|2020-12-21 12:34:50|28933.13|28933.13|28927.8|28927.8|28933.13|28933.13|28927.8|28927.8|0
1608554100000|2020-12-21 12:35:00|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|0
1608554120000|2020-12-21 12:35:20|28927.8|28927.8|28933.88|28933.88|28933.88|28933.88|28927.8|28927.8|0
1608554130000|2020-12-21 12:35:30|28938.19|28938.19|28942.49|28942.49|28942.49|28942.49|28938.19|28938.19|0
1608554140000|2020-12-21 12:35:40|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|0
1608554160000|2020-12-21 12:36:00|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|0
1608554200000|2020-12-21 12:36:40|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|0
1608554220000|2020-12-21 12:37:00|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|0
1608554290000|2020-12-21 12:38:10|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|0
1608554300000|2020-12-21 12:38:20|28932.1|28932.1|28934.63|28934.63|28934.63|28934.63|28930.33|28930.33|0
1608554330000|2020-12-21 12:38:50|28926.02|28926.02|28934.63|28934.63|28934.63|28934.63|28926.02|28926.02|0
1608554340000|2020-12-21 12:39:00|28938.94|28938.94|28938.94|28938.94|28938.94|28938.94|28938.94|28938.94|0
1608554350000|2020-12-21 12:39:10|28940.72|28940.72|28940.72|28940.72|28940.72|28940.72|28940.72|28940.72|0
1608554380000|2020-12-21 12:39:40|28945.02|28945.02|28953.64|28953.64|28953.64|28953.64|28945.02|28945.02|0
1608554400000|2020-12-21 12:40:00|28955.41|28955.41|28958.97|28958.97|28958.97|28958.97|28955.41|28955.41|0
1608554420000|2020-12-21 12:40:20|28962.52|28962.52|28958.22|28958.22|28962.52|28962.52|28958.22|28958.22|0
1608554440000|2020-12-21 12:40:40|28962.52|28962.52|28962.52|28962.52|28962.52|28962.52|28962.52|28962.52|0
1608554460000|2020-12-21 12:41:00|28960.75|28960.75|28960.75|28960.75|28960.75|28960.75|28960.75|28960.75|0
1608554470000|2020-12-21 12:41:10|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|0
1608554500000|2020-12-21 12:41:40|28954.66|28954.66|28954.66|28954.66|28954.66|28954.66|28954.66|28954.66|0
1608554510000|2020-12-21 12:41:50|28946.05|28946.05|28950.36|28950.36|28950.36|28950.36|28946.05|28946.05|0
1608554520000|2020-12-21 12:42:00|28948.58|28948.58|28948.58|28948.58|28948.58|28948.58|28948.58|28948.58|0
1608554530000|2020-12-21 12:42:10|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|28939.97|0
1608554560000|2020-12-21 12:42:40|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|0
1608554570000|2020-12-21 12:42:50|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|0
1608554580000|2020-12-21 12:43:00|28932.1|28932.1|28933.88|28933.88|28933.88|28933.88|28932.1|28932.1|0
1608554590000|2020-12-21 12:43:10|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|0
1608554620000|2020-12-21 12:43:40|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|28931.35|0
1608554660000|2020-12-21 12:44:20|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|0
1608554680000|2020-12-21 12:44:40|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|0
1608554690000|2020-12-21 12:44:50|28927.8|28927.8|28932.1|28932.1|28932.1|28932.1|28927.8|28927.8|0
1608554710000|2020-12-21 12:45:10|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|28935.66|0
1608554720000|2020-12-21 12:45:20|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|28932.1|0
1608554740000|2020-12-21 12:45:40|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|0
1608554770000|2020-12-21 12:46:10|28932.1|28932.1|28933.88|28933.88|28933.88|28933.88|28932.1|28932.1|0
1608554780000|2020-12-21 12:46:20|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|0
1608554830000|2020-12-21 12:47:10|28929.58|28929.58|28933.88|28933.88|28933.88|28933.88|28929.58|28929.58|0
1608554880000|2020-12-21 12:48:00|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|28938.19|0
1608554900000|2020-12-21 12:48:20|28929.58|28929.58|28929.58|28929.58|28929.58|28929.58|28929.58|28929.58|0
1608554930000|2020-12-21 12:48:50|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|28927.8|0
1608554940000|2020-12-21 12:49:00|28923.49|28923.49|28923.49|28923.49|28923.49|28923.49|28923.49|28923.49|0
1608554950000|2020-12-21 12:49:10|28927.05|28927.05|28932.38|28932.38|28932.38|28932.38|28927.05|28927.05|0
1608554980000|2020-12-21 12:49:40|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|0
1608554990000|2020-12-21 12:49:50|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|0
1608555000000|2020-12-21 12:50:00|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|0
1608555010000|2020-12-21 12:50:10|28938.46|28938.46|28942.77|28942.77|28942.77|28942.77|28936.69|28936.69|0
1608555050000|2020-12-21 12:50:50|28951.38|28951.38|28951.38|28951.38|28951.38|28951.38|28951.38|28951.38|0
1608555100000|2020-12-21 12:51:40|28942.77|28942.77|28930.6|28930.6|28942.77|28942.77|28930.6|28930.6|0
1608555110000|2020-12-21 12:51:50|28921.99|28921.99|28926.3|28926.3|28926.3|28926.3|28921.99|28921.99|0
1608555130000|2020-12-21 12:52:10|28930.6|28930.6|28930.6|28930.6|28930.6|28930.6|28930.6|28930.6|0
1608555150000|2020-12-21 12:52:30|28921.99|28921.99|28920.21|28920.21|28921.99|28921.99|28920.21|28920.21|0
1608555250000|2020-12-21 12:54:10|28915.9|28915.9|28907.29|28907.29|28915.9|28915.9|28907.29|28907.29|0
1608555280000|2020-12-21 12:54:40|28911.6|28911.6|28911.6|28911.6|28911.6|28911.6|28911.6|28911.6|0
1608555300000|2020-12-21 12:55:00|28913.38|28913.38|28923.77|28923.77|28923.77|28923.77|28913.38|28913.38|0
1608555320000|2020-12-21 12:55:20|28928.07|28928.07|28928.07|28928.07|28928.07|28928.07|28928.07|28928.07|0
1608555330000|2020-12-21 12:55:30|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|0
1608555440000|2020-12-21 12:57:20|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|0
1608555480000|2020-12-21 12:58:00|28925.54|28925.54|28923.77|28923.77|28925.54|28925.54|28923.77|28923.77|0
1608555490000|2020-12-21 12:58:10|28915.15|28915.15|28909.07|28909.07|28915.15|28915.15|28909.07|28909.07|0
1608555510000|2020-12-21 12:58:30|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|0
1608555530000|2020-12-21 12:58:50|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|0
1608555550000|2020-12-21 12:59:10|28896.15|28896.15|28896.15|28896.15|28896.15|28896.15|28896.15|28896.15|0
1608555570000|2020-12-21 12:59:30|28891.84|28891.84|28887.54|28887.54|28891.84|28891.84|28887.54|28887.54|0
1608555590000|2020-12-21 12:59:50|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|28891.84|0
1608555600000|2020-12-21 13:00:00|28896.15|28896.15|28880.43|28880.43|28896.15|28896.15|28880.43|28880.43|0
1608555610000|2020-12-21 13:00:10|28876.12|28876.12|28872.57|28872.57|28876.12|28876.12|28872.57|28872.57|0
1608555620000|2020-12-21 13:00:20|28874.34|28874.34|28865.73|28865.73|28876.12|28876.12|28865.73|28865.73|0
1608555630000|2020-12-21 13:00:30|28869.29|28869.29|28869.29|28869.29|28869.29|28869.29|28869.29|28869.29|0
1608555640000|2020-12-21 13:00:40|28873.59|28873.59|28870.04|28870.04|28873.59|28873.59|28870.04|28870.04|0
1608555650000|2020-12-21 13:00:50|28861.43|28861.43|28865.73|28865.73|28865.73|28865.73|28861.43|28861.43|0
1608555670000|2020-12-21 13:01:10|28870.04|28870.04|28870.04|28870.04|28870.04|28870.04|28870.04|28870.04|0
1608555680000|2020-12-21 13:01:20|28874.34|28874.34|28874.34|28874.34|28874.34|28874.34|28874.34|28874.34|0
1608555700000|2020-12-21 13:01:40|28872.57|28872.57|28881.18|28881.18|28881.18|28881.18|28872.57|28872.57|0
1608555720000|2020-12-21 13:02:00|28882.96|28882.96|28882.96|28882.96|28882.96|28882.96|28882.96|28882.96|0
1608555760000|2020-12-21 13:02:40|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|0
1608555780000|2020-12-21 13:03:00|28882.96|28882.96|28891.57|28891.57|28891.57|28891.57|28882.96|28882.96|0
1608555790000|2020-12-21 13:03:10|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|0
1608555800000|2020-12-21 13:03:20|28885.49|28885.49|28881.18|28881.18|28885.49|28885.49|28881.18|28881.18|0
1608555820000|2020-12-21 13:03:40|28872.57|28872.57|28870.79|28870.79|28872.57|28872.57|28870.79|28870.79|0
1608555830000|2020-12-21 13:03:50|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|0
1608555850000|2020-12-21 13:04:10|28864.71|28864.71|28864.71|28864.71|28864.71|28864.71|28864.71|28864.71|0
1608555870000|2020-12-21 13:04:30|28869.01|28869.01|28864.71|28864.71|28869.01|28869.01|28864.71|28864.71|0
1608555880000|2020-12-21 13:04:40|28862.93|28862.93|28862.93|28862.93|28862.93|28862.93|28862.93|28862.93|0
1608555900000|2020-12-21 13:05:00|28858.62|28858.62|28850.01|28850.01|28858.62|28858.62|28850.01|28850.01|0
1608555960000|2020-12-21 13:06:00|28854.32|28854.32|28854.32|28854.32|28854.32|28854.32|28854.32|28854.32|0
1608555980000|2020-12-21 13:06:20|28850.76|28850.76|28846.45|28846.45|28850.76|28850.76|28846.45|28846.45|0
1608555990000|2020-12-21 13:06:30|28842.15|28842.15|28842.15|28842.15|28842.15|28842.15|28842.15|28842.15|0
1608556060000|2020-12-21 13:07:40|28840.37|28840.37|28840.37|28840.37|28840.37|28840.37|28840.37|28840.37|0
1608556140000|2020-12-21 13:09:00|28844.68|28844.68|28844.68|28844.68|28848.98|28848.98|28844.68|28844.68|0
1608556150000|2020-12-21 13:09:10|28848.98|28848.98|28848.98|28848.98|28848.98|28848.98|28848.98|28848.98|0
1608556160000|2020-12-21 13:09:20|28850.76|28850.76|28850.76|28850.76|28850.76|28850.76|28850.76|28850.76|0
1608556170000|2020-12-21 13:09:30|28852.54|28852.54|28852.54|28852.54|28852.54|28852.54|28852.54|28852.54|0
1608556220000|2020-12-21 13:10:20|28848.23|28848.23|28846.45|28846.45|28848.23|28848.23|28846.45|28846.45|0
1608556260000|2020-12-21 13:11:00|28844.68|28844.68|28844.68|28844.68|28844.68|28844.68|28844.68|28844.68|0
1608556290000|2020-12-21 13:11:30|28838.59|28838.59|28838.59|28838.59|28838.59|28838.59|28838.59|28838.59|0
1608556310000|2020-12-21 13:11:50|28834.29|28834.29|28834.29|28834.29|28834.29|28834.29|28834.29|28834.29|0
1608556330000|2020-12-21 13:12:10|28829.98|28829.98|28829.98|28829.98|28829.98|28829.98|28829.98|28829.98|0
1608556340000|2020-12-21 13:12:20|28834.29|28834.29|28819.59|28819.59|28834.29|28834.29|28819.59|28819.59|0
1608556360000|2020-12-21 13:12:40|28815.28|28815.28|28810.98|28810.98|28815.28|28815.28|28810.98|28810.98|0
1608556370000|2020-12-21 13:12:50|28806.67|28806.67|28802.37|28802.37|28806.67|28806.67|28802.37|28802.37|0
1608556380000|2020-12-21 13:13:00|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|0
1608556390000|2020-12-21 13:13:10|28786.64|28786.64|28790.95|28790.95|28790.95|28790.95|28786.64|28786.64|0
1608556400000|2020-12-21 13:13:20|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|0
1608556410000|2020-12-21 13:13:30|28782.34|28782.34|28782.34|28782.34|28782.34|28782.34|28782.34|28782.34|0
1608556430000|2020-12-21 13:13:50|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|0
1608556440000|2020-12-21 13:14:00|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|0
1608556450000|2020-12-21 13:14:10|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|28795.26|0
1608556460000|2020-12-21 13:14:20|28797.03|28797.03|28798.81|28798.81|28798.81|28798.81|28797.03|28797.03|0
1608556490000|2020-12-21 13:14:50|28790.2|28790.2|28790.2|28790.2|28790.2|28790.2|28790.2|28790.2|0
1608556500000|2020-12-21 13:15:00|28785.89|28785.89|28785.89|28785.89|28785.89|28785.89|28785.89|28785.89|0
1608556510000|2020-12-21 13:15:10|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|28781.58|0
1608556530000|2020-12-21 13:15:30|28785.89|28785.89|28785.89|28785.89|28785.89|28785.89|28785.89|28785.89|0
1608556540000|2020-12-21 13:15:40|28781.58|28781.58|28776.25|28776.25|28781.58|28781.58|28776.25|28776.25|0
1608556550000|2020-12-21 13:15:50|28771.95|28771.95|28757.25|28757.25|28771.95|28771.95|28757.25|28757.25|0
1608556580000|2020-12-21 13:16:20|28765.86|28765.86|28770.17|28770.17|28770.17|28770.17|28761.56|28761.56|0
1608556590000|2020-12-21 13:16:30|28771.95|28771.95|28771.95|28771.95|28771.95|28771.95|28771.95|28771.95|0
1608556600000|2020-12-21 13:16:40|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|28776.25|0
1608556630000|2020-12-21 13:17:10|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|28789.17|0
1608556660000|2020-12-21 13:17:40|28797.78|28797.78|28793.48|28793.48|28797.78|28797.78|28793.48|28793.48|0
1608556680000|2020-12-21 13:18:00|28789.17|28789.17|28776.25|28776.25|28789.17|28789.17|28776.25|28776.25|0
1608556690000|2020-12-21 13:18:10|28772.7|28772.7|28769.14|28769.14|28772.7|28772.7|28769.14|28769.14|0
1608556700000|2020-12-21 13:18:20|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1608556710000|2020-12-21 13:18:30|28775.23|28775.23|28775.23|28775.23|28775.23|28775.23|28775.23|28775.23|0
1608556730000|2020-12-21 13:18:50|28777|28777|28777|28777|28777|28777|28777|28777|0
1608556790000|2020-12-21 13:19:50|28772.7|28772.7|28772.7|28772.7|28772.7|28772.7|28768.39|28768.39|0
1608556800000|2020-12-21 13:20:00|28764.08|28764.08|28759.78|28759.78|28764.08|28764.08|28759.78|28759.78|0
1608556820000|2020-12-21 13:20:20|28768.39|28768.39|28755.47|28755.47|28768.39|28768.39|28755.47|28755.47|0
1608556830000|2020-12-21 13:20:30|28759.78|28759.78|28759.78|28759.78|28764.08|28764.08|28759.78|28759.78|0
1608556840000|2020-12-21 13:20:40|28751.17|28751.17|28759.78|28759.78|28759.78|28759.78|28751.17|28751.17|0
1608556850000|2020-12-21 13:20:50|28761.56|28761.56|28761.56|28761.56|28761.56|28761.56|28761.56|28761.56|0
1608556860000|2020-12-21 13:21:00|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|0
1608556890000|2020-12-21 13:21:30|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|0
1608556900000|2020-12-21 13:21:40|28770.17|28770.17|28768.39|28768.39|28770.17|28770.17|28768.39|28768.39|0
1608556910000|2020-12-21 13:21:50|28759.78|28759.78|28751.17|28751.17|28759.78|28759.78|28751.17|28751.17|0
1608556920000|2020-12-21 13:22:00|28759.78|28759.78|28759.78|28759.78|28764.08|28764.08|28759.78|28759.78|0
1608556940000|2020-12-21 13:22:20|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1608556960000|2020-12-21 13:22:40|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|0
1608557010000|2020-12-21 13:23:30|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1608557040000|2020-12-21 13:24:00|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|0
1608557050000|2020-12-21 13:24:10|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1608557070000|2020-12-21 13:24:30|28755.47|28755.47|28759.78|28759.78|28759.78|28759.78|28755.47|28755.47|0
1608557110000|2020-12-21 13:25:10|28761.56|28761.56|28761.56|28761.56|28761.56|28761.56|28761.56|28761.56|0
1608557120000|2020-12-21 13:25:20|28757.25|28757.25|28757.25|28757.25|28757.25|28757.25|28757.25|28757.25|0
1608557140000|2020-12-21 13:25:40|28761.56|28761.56|28763.33|28763.33|28763.33|28763.33|28761.56|28761.56|0
1608557150000|2020-12-21 13:25:50|28767.64|28767.64|28776.25|28776.25|28776.25|28776.25|28767.64|28767.64|0
1608557160000|2020-12-21 13:26:00|28767.64|28767.64|28763.33|28763.33|28767.64|28767.64|28759.03|28759.03|0
1608557180000|2020-12-21 13:26:20|28754.72|28754.72|28759.03|28759.03|28759.03|28759.03|28754.72|28754.72|0
1608557190000|2020-12-21 13:26:30|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1608557200000|2020-12-21 13:26:40|28754.72|28754.72|28750.41|28750.41|28754.72|28754.72|28750.41|28750.41|0
1608557210000|2020-12-21 13:26:50|28748.64|28748.64|28742.55|28742.55|28748.64|28748.64|28738.25|28738.25|0
1608557230000|2020-12-21 13:27:10|28733.94|28733.94|28738.25|28738.25|28738.25|28738.25|28733.94|28733.94|0
1608557240000|2020-12-21 13:27:20|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|0
1608557250000|2020-12-21 13:27:30|28738.25|28738.25|28738.25|28738.25|28738.25|28738.25|28738.25|28738.25|0
1608557280000|2020-12-21 13:28:00|28727.86|28727.86|28732.16|28732.16|28732.16|28732.16|28727.86|28727.86|0
1608557290000|2020-12-21 13:28:10|28723.55|28723.55|28723.55|28723.55|28723.55|28723.55|28723.55|28723.55|0
1608557310000|2020-12-21 13:28:30|28714.94|28714.94|28711.38|28711.38|28714.94|28714.94|28711.38|28711.38|0
1608557320000|2020-12-21 13:28:40|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|28715.69|0
1608557330000|2020-12-21 13:28:50|28711.38|28711.38|28717.47|28717.47|28717.47|28717.47|28711.38|28711.38|0
1608557360000|2020-12-21 13:29:20|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1608557390000|2020-12-21 13:29:50|28708.85|28708.85|28713.16|28713.16|28713.16|28713.16|28708.85|28708.85|0
1608557400000|2020-12-21 13:30:00|28717.47|28717.47|28721.77|28721.77|28730.39|28730.39|28717.47|28717.47|0
1608557410000|2020-12-21 13:30:10|28718.22|28718.22|28720|28720|28720|28720|28718.22|28718.22|0
1608557420000|2020-12-21 13:30:20|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|0
1608557430000|2020-12-21 13:30:30|28713.16|28713.16|28711.38|28711.38|28713.16|28713.16|28711.38|28711.38|0
1608557440000|2020-12-21 13:30:40|28707.08|28707.08|28711.38|28711.38|28711.38|28711.38|28707.08|28707.08|0
1608557520000|2020-12-21 13:32:00|28707.08|28707.08|28707.08|28707.08|28707.08|28707.08|28707.08|28707.08|0
1608557550000|2020-12-21 13:32:30|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|0
1608557560000|2020-12-21 13:32:40|28698.46|28698.46|28698.46|28698.46|28702.77|28702.77|28698.46|28698.46|0
1608557570000|2020-12-21 13:32:50|28702.77|28702.77|28698.46|28698.46|28702.77|28702.77|28698.46|28698.46|0
1608557590000|2020-12-21 13:33:10|28694.16|28694.16|28694.16|28694.16|28694.16|28694.16|28694.16|28694.16|0
1608557600000|2020-12-21 13:33:20|28698.46|28698.46|28698.46|28698.46|28702.77|28702.77|28698.46|28698.46|0
1608557630000|2020-12-21 13:33:50|28694.16|28694.16|28689.85|28689.85|28694.16|28694.16|28689.85|28689.85|0
1608557640000|2020-12-21 13:34:00|28685.54|28685.54|28681.24|28681.24|28685.54|28685.54|28681.24|28681.24|0
1608557650000|2020-12-21 13:34:10|28685.54|28685.54|28689.85|28689.85|28694.16|28694.16|28685.54|28685.54|0
1608557690000|2020-12-21 13:34:50|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|0
1608557700000|2020-12-21 13:35:00|28672.63|28672.63|28672.63|28672.63|28672.63|28672.63|28672.63|28672.63|0
1608557710000|2020-12-21 13:35:10|28670.85|28670.85|28675.15|28675.15|28675.15|28675.15|28670.85|28670.85|0
1608557720000|2020-12-21 13:35:20|28673.38|28673.38|28668.04|28668.04|28673.38|28673.38|28668.04|28668.04|0
1608557730000|2020-12-21 13:35:30|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|28669.82|0
1608557740000|2020-12-21 13:35:40|28665.52|28665.52|28654.37|28654.37|28665.52|28665.52|28654.37|28654.37|0
1608557750000|2020-12-21 13:35:50|28658.68|28658.68|28662.99|28662.99|28662.99|28662.99|28658.68|28658.68|0
1608557770000|2020-12-21 13:36:10|28675.91|28675.91|28675.91|28675.91|28675.91|28675.91|28675.91|28675.91|0
1608557790000|2020-12-21 13:36:30|28677.68|28677.68|28679.46|28679.46|28679.46|28679.46|28677.68|28677.68|0
1608557810000|2020-12-21 13:36:50|28670.85|28670.85|28675.15|28675.15|28675.15|28675.15|28670.85|28670.85|0
1608557820000|2020-12-21 13:37:00|28679.46|28679.46|28679.46|28679.46|28679.46|28679.46|28679.46|28679.46|0
1608557830000|2020-12-21 13:37:10|28688.07|28688.07|28688.07|28688.07|28688.07|28688.07|28688.07|28688.07|0
1608557840000|2020-12-21 13:37:20|28683.77|28683.77|28683.77|28683.77|28683.77|28683.77|28683.77|28683.77|0
1608557860000|2020-12-21 13:37:40|28688.07|28688.07|28696.69|28696.69|28696.69|28696.69|28688.07|28688.07|0
1608557870000|2020-12-21 13:37:50|28692.38|28692.38|28692.38|28692.38|28692.38|28692.38|28692.38|28692.38|0
1608557880000|2020-12-21 13:38:00|28705.3|28705.3|28718.49|28718.49|28722.8|28722.8|28705.3|28705.3|0
1608557890000|2020-12-21 13:38:10|28716.72|28716.72|28716.72|28716.72|28716.72|28716.72|28716.72|28716.72|0
1608557900000|2020-12-21 13:38:20|28714.94|28714.94|28695.93|28695.93|28714.94|28714.94|28695.93|28695.93|0
1608557910000|2020-12-21 13:38:30|28691.63|28691.63|28689.85|28689.85|28691.63|28691.63|28689.85|28689.85|0
1608557970000|2020-12-21 13:39:30|28681.24|28681.24|28681.24|28681.24|28681.24|28681.24|28681.24|28681.24|0
1608557990000|2020-12-21 13:39:50|28685.54|28685.54|28689.85|28689.85|28689.85|28689.85|28685.54|28685.54|0
1608558000000|2020-12-21 13:40:00|28676.93|28676.93|28681.24|28681.24|28681.24|28681.24|28676.93|28676.93|0
1608558010000|2020-12-21 13:40:10|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|0
1608558030000|2020-12-21 13:40:30|28672.63|28672.63|28670.85|28670.85|28676.93|28676.93|28670.85|28670.85|0
1608558040000|2020-12-21 13:40:40|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|28675.15|0
1608558060000|2020-12-21 13:41:00|28670.85|28670.85|28673.38|28673.38|28675.15|28675.15|28670.85|28670.85|0
1608558070000|2020-12-21 13:41:10|28671.6|28671.6|28664.76|28664.76|28673.38|28673.38|28664.76|28664.76|0
1608558120000|2020-12-21 13:42:00|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1608558150000|2020-12-21 13:42:30|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|28664.76|0
1608558180000|2020-12-21 13:43:00|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1608558190000|2020-12-21 13:43:10|28673.38|28673.38|28664.76|28664.76|28677.68|28677.68|28664.76|28664.76|0
1608558240000|2020-12-21 13:44:00|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1608558250000|2020-12-21 13:44:10|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|28667.29|0
1608558260000|2020-12-21 13:44:20|28671.6|28671.6|28662.99|28662.99|28671.6|28671.6|28662.99|28662.99|0
1608558270000|2020-12-21 13:44:30|28658.68|28658.68|28662.99|28662.99|28662.99|28662.99|28658.68|28658.68|0
1608558290000|2020-12-21 13:44:50|28668.32|28668.32|28664.76|28664.76|28668.32|28668.32|28664.76|28664.76|0
1608558300000|2020-12-21 13:45:00|28660.46|28660.46|28662.24|28662.24|28662.24|28662.24|28660.46|28660.46|0
1608558310000|2020-12-21 13:45:10|28660.46|28660.46|28656.15|28656.15|28660.46|28660.46|28656.15|28656.15|0
1608558330000|2020-12-21 13:45:30|28660.46|28660.46|28656.15|28656.15|28660.46|28660.46|28656.15|28656.15|0
1608558340000|2020-12-21 13:45:40|28651.85|28651.85|28647.54|28647.54|28651.85|28651.85|28647.54|28647.54|0
1608558360000|2020-12-21 13:46:00|28649.32|28649.32|28653.62|28653.62|28653.62|28653.62|28649.32|28649.32|0
1608558380000|2020-12-21 13:46:20|28651.85|28651.85|28651.85|28651.85|28651.85|28651.85|28651.85|28651.85|0
1608558390000|2020-12-21 13:46:30|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|0
1608558400000|2020-12-21 13:46:40|28645.76|28645.76|28630.79|28630.79|28645.76|28645.76|28630.79|28630.79|0
1608558420000|2020-12-21 13:47:00|28632.57|28632.57|28634.35|28634.35|28634.35|28634.35|28632.57|28632.57|0
1608558440000|2020-12-21 13:47:20|28638.65|28638.65|28638.65|28638.65|28638.65|28638.65|28638.65|28638.65|0
1608558460000|2020-12-21 13:47:40|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|0
1608558470000|2020-12-21 13:47:50|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|28647.26|0
1608558520000|2020-12-21 13:48:40|28655.88|28655.88|28672.35|28672.35|28672.35|28672.35|28655.88|28655.88|0
1608558560000|2020-12-21 13:49:20|28663.74|28663.74|28659.43|28659.43|28663.74|28663.74|28659.43|28659.43|0
1608558570000|2020-12-21 13:49:30|28655.13|28655.13|28650.82|28650.82|28655.13|28655.13|28650.82|28650.82|0
1608558580000|2020-12-21 13:49:40|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|0
1608558610000|2020-12-21 13:50:10|28650.82|28650.82|28646.51|28646.51|28650.82|28650.82|28642.21|28642.21|0
1608558640000|2020-12-21 13:50:40|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|0
1608558650000|2020-12-21 13:50:50|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1608558670000|2020-12-21 13:51:10|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|28662.99|0
1608558680000|2020-12-21 13:51:20|28675.91|28675.91|28662.99|28662.99|28675.91|28675.91|28662.99|28662.99|0
1608558700000|2020-12-21 13:51:40|28658.68|28658.68|28652.6|28652.6|28662.99|28662.99|28652.6|28652.6|0
1608558710000|2020-12-21 13:51:50|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|28635.37|0
1608558720000|2020-12-21 13:52:00|28639.68|28639.68|28637.9|28637.9|28639.68|28639.68|28637.9|28637.9|0
1608558740000|2020-12-21 13:52:20|28634.35|28634.35|28608.51|28608.51|28634.35|28634.35|28608.51|28608.51|0
1608558750000|2020-12-21 13:52:30|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|28617.12|0
1608558760000|2020-12-21 13:52:40|28621.43|28621.43|28625.73|28625.73|28625.73|28625.73|28621.43|28621.43|0
1608558770000|2020-12-21 13:52:50|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|28612.81|0
1608558780000|2020-12-21 13:53:00|28611.04|28611.04|28611.04|28611.04|28611.04|28611.04|28606.73|28606.73|0
1608558800000|2020-12-21 13:53:20|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|28602.42|0
1608558810000|2020-12-21 13:53:30|28600.65|28600.65|28592.03|28592.03|28600.65|28600.65|28592.03|28592.03|0
1608558830000|2020-12-21 13:53:50|28600.65|28600.65|28604.95|28604.95|28604.95|28604.95|28600.65|28600.65|0
1608558890000|2020-12-21 13:54:50|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|28606.73|0
1608558900000|2020-12-21 13:55:00|28608.51|28608.51|28625.73|28625.73|28625.73|28625.73|28608.51|28608.51|0
1608558950000|2020-12-21 13:55:50|28627.51|28627.51|28627.51|28627.51|28627.51|28627.51|28627.51|28627.51|0
1608558960000|2020-12-21 13:56:00|28636.12|28636.12|28634.35|28634.35|28636.12|28636.12|28634.35|28634.35|0
1608558970000|2020-12-21 13:56:10|28642.96|28642.96|28634.35|28634.35|28642.96|28642.96|28634.35|28634.35|0
1608558990000|2020-12-21 13:56:30|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|28636.12|0
1608559020000|2020-12-21 13:57:00|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|0
1608559030000|2020-12-21 13:57:10|28636.12|28636.12|28631.82|28631.82|28636.12|28636.12|28631.82|28631.82|0
1608559060000|2020-12-21 13:57:40|28627.51|28627.51|28636.12|28636.12|28640.43|28640.43|28627.51|28627.51|0
1608559070000|2020-12-21 13:57:50|28631.82|28631.82|28631.82|28631.82|28631.82|28631.82|28627.51|28627.51|0
1608559130000|2020-12-21 13:58:50|28644.74|28644.74|28648.29|28648.29|28648.29|28648.29|28644.74|28644.74|0
1608559150000|2020-12-21 13:59:10|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|0
1608559160000|2020-12-21 13:59:20|28662.99|28662.99|28664.76|28664.76|28664.76|28664.76|28662.99|28662.99|0
1608559170000|2020-12-21 13:59:30|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|28673.38|0
1608559190000|2020-12-21 13:59:50|28681.99|28681.99|28673.38|28673.38|28686.3|28686.3|28673.38|28673.38|0
1608559200000|2020-12-21 14:00:00|28681.99|28681.99|28678.44|28678.44|28681.99|28681.99|28678.44|28678.44|0
1608559210000|2020-12-21 14:00:10|28680.21|28680.21|28661.21|28661.21|28680.21|28680.21|28661.21|28661.21|0
1608559250000|2020-12-21 14:00:50|28665.52|28665.52|28661.21|28661.21|28665.52|28665.52|28661.21|28661.21|0
1608559290000|2020-12-21 14:01:30|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|28656.9|0
1608559300000|2020-12-21 14:01:40|28652.6|28652.6|28656.9|28656.9|28656.9|28656.9|28652.6|28652.6|0
1608559320000|2020-12-21 14:02:00|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|0
1608559330000|2020-12-21 14:02:10|28665.52|28665.52|28665.52|28665.52|28665.52|28665.52|28665.52|28665.52|0
1608559340000|2020-12-21 14:02:20|28663.74|28663.74|28647.26|28647.26|28663.74|28663.74|28647.26|28647.26|0
1608559350000|2020-12-21 14:02:30|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|28642.96|0
1608559370000|2020-12-21 14:02:50|28647.26|28647.26|28651.57|28651.57|28651.57|28651.57|28647.26|28647.26|0
1608559380000|2020-12-21 14:03:00|28653.35|28653.35|28657.65|28657.65|28657.65|28657.65|28653.35|28653.35|0
1608559390000|2020-12-21 14:03:10|28653.35|28653.35|28657.65|28657.65|28657.65|28657.65|28653.35|28653.35|0
1608559410000|2020-12-21 14:03:30|28649.04|28649.04|28644.74|28644.74|28649.04|28649.04|28644.74|28644.74|0
1608559420000|2020-12-21 14:03:40|28649.04|28649.04|28666.27|28666.27|28670.57|28670.57|28649.04|28649.04|0
1608559430000|2020-12-21 14:03:50|28644.74|28644.74|28640.43|28640.43|28644.74|28644.74|28640.43|28640.43|0
1608559440000|2020-12-21 14:04:00|28649.04|28649.04|28653.35|28653.35|28661.96|28661.96|28649.04|28649.04|0
1608559450000|2020-12-21 14:04:10|28657.65|28657.65|28657.65|28657.65|28657.65|28657.65|28657.65|28657.65|0
1608559480000|2020-12-21 14:04:40|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|28661.21|0
1608559500000|2020-12-21 14:05:00|28656.9|28656.9|28661.21|28661.21|28661.21|28661.21|28656.9|28656.9|0
1608559530000|2020-12-21 14:05:30|28665.52|28665.52|28665.52|28665.52|28665.52|28665.52|28665.52|28665.52|0
1608559540000|2020-12-21 14:05:40|28663.74|28663.74|28650.82|28650.82|28663.74|28663.74|28650.82|28650.82|0
1608559550000|2020-12-21 14:05:50|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|0
1608559560000|2020-12-21 14:06:00|28642.21|28642.21|28646.51|28646.51|28646.51|28646.51|28642.21|28642.21|0
1608559570000|2020-12-21 14:06:10|28650.82|28650.82|28655.13|28655.13|28655.13|28655.13|28650.82|28650.82|0
1608559580000|2020-12-21 14:06:20|28646.51|28646.51|28659.43|28659.43|28659.43|28659.43|28646.51|28646.51|0
1608559590000|2020-12-21 14:06:30|28650.82|28650.82|28650.82|28650.82|28650.82|28650.82|28646.51|28646.51|0
1608559600000|2020-12-21 14:06:40|28646.51|28646.51|28650.82|28650.82|28650.82|28650.82|28646.51|28646.51|0
1608559610000|2020-12-21 14:06:50|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|0
1608559620000|2020-12-21 14:07:00|28640.43|28640.43|28644.74|28644.74|28644.74|28644.74|28640.43|28640.43|0
1608559640000|2020-12-21 14:07:20|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|28640.43|0
1608559650000|2020-12-21 14:07:30|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|28649.04|0
1608559680000|2020-12-21 14:08:00|28653.35|28653.35|28655.13|28655.13|28655.13|28655.13|28653.35|28653.35|0
1608559710000|2020-12-21 14:08:30|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|28646.51|0
1608559720000|2020-12-21 14:08:40|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|28642.21|0
1608559750000|2020-12-21 14:09:10|28637.9|28637.9|28639.68|28639.68|28639.68|28639.68|28637.9|28637.9|0
1608559760000|2020-12-21 14:09:20|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|28643.98|0
1608559800000|2020-12-21 14:10:00|28645.76|28645.76|28649.32|28649.32|28649.32|28649.32|28645.76|28645.76|0
1608559810000|2020-12-21 14:10:10|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|28653.62|0
1608559820000|2020-12-21 14:10:20|28649.32|28649.32|28649.32|28649.32|28649.32|28649.32|28649.32|28649.32|0
1608559830000|2020-12-21 14:10:30|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|0
1608559850000|2020-12-21 14:10:50|28642.48|28642.48|28638.93|28638.93|28642.48|28642.48|28638.93|28638.93|0
1608559880000|2020-12-21 14:11:20|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|28647.54|0
1608559890000|2020-12-21 14:11:30|28656.15|28656.15|28656.15|28656.15|28656.15|28656.15|28656.15|28656.15|0
1608559900000|2020-12-21 14:11:40|28659.71|28659.71|28659.71|28659.71|28659.71|28659.71|28659.71|28659.71|0
1608559940000|2020-12-21 14:12:20|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|28676.93|0
1608559950000|2020-12-21 14:12:30|28681.24|28681.24|28683.02|28683.02|28683.02|28683.02|28681.24|28681.24|0
1608559970000|2020-12-21 14:12:50|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|28695.93|0
1608559980000|2020-12-21 14:13:00|28703.8|28703.8|28690.88|28690.88|28703.8|28703.8|28690.88|28690.88|0
1608559990000|2020-12-21 14:13:10|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|0
1608560000000|2020-12-21 14:13:20|28683.02|28683.02|28683.02|28683.02|28683.02|28683.02|28683.02|28683.02|0
1608560020000|2020-12-21 14:13:40|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|28684.79|0
1608560050000|2020-12-21 14:14:10|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|0
1608560070000|2020-12-21 14:14:30|28690.88|28690.88|28690.88|28690.88|28690.88|28690.88|28690.88|28690.88|0
1608560080000|2020-12-21 14:14:40|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|28695.18|0
1608560120000|2020-12-21 14:15:20|28680.49|28680.49|28689.1|28689.1|28689.1|28689.1|28680.49|28680.49|0
1608560130000|2020-12-21 14:15:30|28693.41|28693.41|28693.41|28693.41|28693.41|28693.41|28693.41|28693.41|0
1608560140000|2020-12-21 14:15:40|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|0
1608560150000|2020-12-21 14:15:50|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|28697.71|0
1608560160000|2020-12-21 14:16:00|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|0
1608560180000|2020-12-21 14:16:20|28710.63|28710.63|28706.33|28706.33|28710.63|28710.63|28706.33|28706.33|0
1608560190000|2020-12-21 14:16:30|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|0
1608560200000|2020-12-21 14:16:40|28706.33|28706.33|28706.33|28706.33|28706.33|28706.33|28706.33|28706.33|0
1608560210000|2020-12-21 14:16:50|28710.63|28710.63|28710.63|28710.63|28710.63|28710.63|28710.63|28710.63|0
1608560230000|2020-12-21 14:17:10|28714.94|28714.94|28727.86|28727.86|28727.86|28727.86|28714.94|28714.94|0
1608560240000|2020-12-21 14:17:20|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1608560270000|2020-12-21 14:17:50|28721.02|28721.02|28733.94|28733.94|28733.94|28733.94|28721.02|28721.02|0
1608560290000|2020-12-21 14:18:10|28742.55|28742.55|28742.55|28742.55|28742.55|28742.55|28742.55|28742.55|0
1608560300000|2020-12-21 14:18:20|28744.33|28744.33|28744.33|28744.33|28744.33|28744.33|28744.33|28744.33|0
1608560310000|2020-12-21 14:18:30|28756.5|28756.5|28756.5|28756.5|28756.5|28756.5|28756.5|28756.5|0
1608560330000|2020-12-21 14:18:50|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|28752.19|0
1608560340000|2020-12-21 14:19:00|28747.89|28747.89|28756.5|28756.5|28760.8|28760.8|28747.89|28747.89|0
1608560350000|2020-12-21 14:19:10|28760.8|28760.8|28744.33|28744.33|28760.8|28760.8|28744.33|28744.33|0
1608560360000|2020-12-21 14:19:20|28740.02|28740.02|28735.72|28735.72|28740.02|28740.02|28735.72|28735.72|0
1608560370000|2020-12-21 14:19:30|28733.94|28733.94|28729.63|28729.63|28733.94|28733.94|28729.63|28729.63|0
1608560380000|2020-12-21 14:19:40|28725.33|28725.33|28733.94|28733.94|28733.94|28733.94|28725.33|28725.33|0
1608560400000|2020-12-21 14:20:00|28738.25|28738.25|28738.25|28738.25|28738.25|28738.25|28738.25|28738.25|0
1608560420000|2020-12-21 14:20:20|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|0
1608560430000|2020-12-21 14:20:30|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|0
1608560450000|2020-12-21 14:20:50|28721.02|28721.02|28721.77|28721.77|28721.77|28721.77|28717.47|28717.47|0
1608560460000|2020-12-21 14:21:00|28726.08|28726.08|28730.39|28730.39|28730.39|28730.39|28726.08|28726.08|0
1608560470000|2020-12-21 14:21:10|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|0
1608560490000|2020-12-21 14:21:30|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1608560500000|2020-12-21 14:21:40|28727.86|28727.86|28727.86|28727.86|28727.86|28727.86|28727.86|28727.86|0
1608560540000|2020-12-21 14:22:20|28732.16|28732.16|28732.16|28732.16|28732.16|28732.16|28732.16|28732.16|0
1608560550000|2020-12-21 14:22:30|28727.86|28727.86|28723.55|28723.55|28727.86|28727.86|28723.55|28723.55|0
1608560560000|2020-12-21 14:22:40|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1608560580000|2020-12-21 14:23:00|28714.94|28714.94|28714.94|28714.94|28714.94|28714.94|28714.94|28714.94|0
1608560590000|2020-12-21 14:23:10|28719.24|28719.24|28704.55|28704.55|28719.24|28719.24|28704.55|28704.55|0
1608560610000|2020-12-21 14:23:30|28700.24|28700.24|28702.77|28702.77|28702.77|28702.77|28698.46|28698.46|0
1608560670000|2020-12-21 14:24:30|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|28700.99|0
1608560690000|2020-12-21 14:24:50|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|28702.77|0
1608560700000|2020-12-21 14:25:00|28707.08|28707.08|28707.08|28707.08|28707.08|28707.08|28705.3|28705.3|0
1608560710000|2020-12-21 14:25:10|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|28711.38|0
1608560720000|2020-12-21 14:25:20|28707.08|28707.08|28711.38|28711.38|28711.38|28711.38|28707.08|28707.08|0
1608560730000|2020-12-21 14:25:30|28707.08|28707.08|28711.38|28711.38|28711.38|28711.38|28707.08|28707.08|0
1608560740000|2020-12-21 14:25:40|28714.94|28714.94|28714.94|28714.94|28714.94|28714.94|28714.94|28714.94|0
1608560750000|2020-12-21 14:25:50|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|28719.24|0
1608560790000|2020-12-21 14:26:30|28714.94|28714.94|28707.08|28707.08|28714.94|28714.94|28707.08|28707.08|0
1608560800000|2020-12-21 14:26:40|28702.77|28702.77|28707.08|28707.08|28707.08|28707.08|28702.77|28702.77|0
1608560820000|2020-12-21 14:27:00|28711.38|28711.38|28707.08|28707.08|28711.38|28711.38|28707.08|28707.08|0
1608560830000|2020-12-21 14:27:10|28714.19|28714.19|28714.19|28714.19|28714.19|28714.19|28714.19|28714.19|0
1608560840000|2020-12-21 14:27:20|28710.63|28710.63|28708.85|28708.85|28710.63|28710.63|28708.85|28708.85|0
1608560860000|2020-12-21 14:27:40|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1608560870000|2020-12-21 14:27:50|28708.85|28708.85|28704.55|28704.55|28708.85|28708.85|28704.55|28704.55|0
1608560880000|2020-12-21 14:28:00|28708.85|28708.85|28726.08|28726.08|28726.08|28726.08|28708.85|28708.85|0
1608560890000|2020-12-21 14:28:10|28730.39|28730.39|28726.08|28726.08|28730.39|28730.39|28726.08|28726.08|0
1608560900000|2020-12-21 14:28:20|28722.52|28722.52|28724.3|28724.3|28724.3|28724.3|28722.52|28722.52|0
1608560910000|2020-12-21 14:28:30|28720|28720|28724.3|28724.3|28724.3|28724.3|28720|28720|0
1608560920000|2020-12-21 14:28:40|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|0
1608560950000|2020-12-21 14:29:10|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|0
1608560960000|2020-12-21 14:29:20|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|28734.69|0
1608560980000|2020-12-21 14:29:40|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|0
1608560990000|2020-12-21 14:29:50|28713.16|28713.16|28681.24|28681.24|28721.77|28721.77|28681.24|28681.24|0
1608561000000|2020-12-21 14:30:00|28685.54|28685.54|28666.54|28666.54|28687.32|28687.32|28653.62|28653.62|0
1608561010000|2020-12-21 14:30:10|28662.24|28662.24|28649.32|28649.32|28666.54|28666.54|28649.32|28649.32|0
1608561020000|2020-12-21 14:30:20|28647.54|28647.54|28654.37|28654.37|28658.68|28658.68|28645.76|28645.76|0
1608561030000|2020-12-21 14:30:30|28658.68|28658.68|28654.37|28654.37|28658.68|28658.68|28650.07|28650.07|0
1608561040000|2020-12-21 14:30:40|28658.68|28658.68|28658.68|28658.68|28667.29|28667.29|28658.68|28658.68|0
1608561050000|2020-12-21 14:30:50|28660.46|28660.46|28670.85|28670.85|28675.15|28675.15|28660.46|28660.46|0
1608561060000|2020-12-21 14:31:00|28672.63|28672.63|28695.18|28695.18|28695.18|28695.18|28672.63|28672.63|0
1608561070000|2020-12-21 14:31:10|28703.8|28703.8|28714.19|28714.19|28714.19|28714.19|28703.8|28703.8|0
1608561080000|2020-12-21 14:31:20|28718.49|28718.49|28722.8|28722.8|28722.8|28722.8|28718.49|28718.49|0
1608561090000|2020-12-21 14:31:30|28718.49|28718.49|28731.41|28731.41|28735.72|28735.72|28718.49|28718.49|0
1608561100000|2020-12-21 14:31:40|28727.11|28727.11|28712.41|28712.41|28727.11|28727.11|28712.41|28712.41|0
1608561110000|2020-12-21 14:31:50|28708.1|28708.1|28708.1|28708.1|28716.72|28716.72|28708.1|28708.1|0
1608561120000|2020-12-21 14:32:00|28706.33|28706.33|28706.33|28706.33|28706.33|28706.33|28706.33|28706.33|0
1608561130000|2020-12-21 14:32:10|28704.55|28704.55|28713.16|28713.16|28713.16|28713.16|28704.55|28704.55|0
1608561140000|2020-12-21 14:32:20|28717.47|28717.47|28726.08|28726.08|28726.08|28726.08|28717.47|28717.47|0
1608561150000|2020-12-21 14:32:30|28721.77|28721.77|28707.83|28707.83|28721.77|28721.77|28703.52|28703.52|0
1608561160000|2020-12-21 14:32:40|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|28712.13|0
1608561170000|2020-12-21 14:32:50|28707.83|28707.83|28703.52|28703.52|28707.83|28707.83|28703.52|28703.52|0
1608561180000|2020-12-21 14:33:00|28707.83|28707.83|28712.13|28712.13|28716.44|28716.44|28707.83|28707.83|0
1608561190000|2020-12-21 14:33:10|28707.83|28707.83|28712.13|28712.13|28712.13|28712.13|28707.83|28707.83|0
1608561200000|2020-12-21 14:33:20|28707.83|28707.83|28725.05|28725.05|28729.36|28729.36|28707.83|28707.83|0
1608561220000|2020-12-21 14:33:40|28720.75|28720.75|28712.13|28712.13|28720.75|28720.75|28712.13|28712.13|0
1608561230000|2020-12-21 14:33:50|28720.75|28720.75|28729.36|28729.36|28733.67|28733.67|28720.75|28720.75|0
1608561240000|2020-12-21 14:34:00|28750.89|28750.89|28742.28|28742.28|28755.2|28755.2|28733.67|28733.67|0
1608561250000|2020-12-21 14:34:10|28750.89|28750.89|28746.86|28746.86|28759.78|28759.78|28742.28|28742.28|0
1608561260000|2020-12-21 14:34:20|28755.47|28755.47|28755.47|28755.47|28759.78|28759.78|28755.47|28755.47|0
1608561270000|2020-12-21 14:34:30|28746.86|28746.86|28746.86|28746.86|28751.17|28751.17|28746.86|28746.86|0
1608561300000|2020-12-21 14:35:00|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|28751.17|28751.17|0
1608561310000|2020-12-21 14:35:10|28751.17|28751.17|28764.08|28764.08|28764.08|28764.08|28751.17|28751.17|0
1608561330000|2020-12-21 14:35:30|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|28755.47|0
1608561340000|2020-12-21 14:35:40|28764.08|28764.08|28759.78|28759.78|28764.08|28764.08|28759.78|28759.78|0
1608561350000|2020-12-21 14:35:50|28763.33|28763.33|28769.42|28769.42|28769.42|28769.42|28763.33|28763.33|0
1608561360000|2020-12-21 14:36:00|28773.72|28773.72|28790.95|28790.95|28790.95|28790.95|28769.42|28769.42|0
1608561370000|2020-12-21 14:36:10|28786.64|28786.64|28782.34|28782.34|28786.64|28786.64|28782.34|28782.34|0
1608561380000|2020-12-21 14:36:20|28784.11|28784.11|28784.11|28784.11|28792.73|28792.73|28784.11|28784.11|0
1608561390000|2020-12-21 14:36:30|28779.81|28779.81|28779.81|28779.81|28779.81|28779.81|28775.5|28775.5|0
1608561400000|2020-12-21 14:36:40|28775.5|28775.5|28775.5|28775.5|28775.5|28775.5|28775.5|28775.5|0
1608561410000|2020-12-21 14:36:50|28771.19|28771.19|28775.5|28775.5|28775.5|28775.5|28771.19|28771.19|0
1608561420000|2020-12-21 14:37:00|28766.89|28766.89|28766.89|28766.89|28775.5|28775.5|28766.89|28766.89|0
1608561430000|2020-12-21 14:37:10|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|28771.19|0
1608561440000|2020-12-21 14:37:20|28775.5|28775.5|28771.19|28771.19|28775.5|28775.5|28771.19|28771.19|0
1608561450000|2020-12-21 14:37:30|28779.81|28779.81|28779.81|28779.81|28779.81|28779.81|28779.81|28779.81|0
1608561460000|2020-12-21 14:37:40|28784.11|28784.11|28790.95|28790.95|28797.03|28797.03|28784.11|28784.11|0
1608561470000|2020-12-21 14:37:50|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|0
1608561480000|2020-12-21 14:38:00|28782.34|28782.34|28782.34|28782.34|28782.34|28782.34|28782.34|28782.34|0
1608561490000|2020-12-21 14:38:10|28778.03|28778.03|28760.8|28760.8|28778.03|28778.03|28760.8|28760.8|0
1608561500000|2020-12-21 14:38:20|28759.03|28759.03|28759.03|28759.03|28759.03|28759.03|28759.03|28759.03|0
1608561520000|2020-12-21 14:38:40|28750.41|28750.41|28746.11|28746.11|28750.41|28750.41|28746.11|28746.11|0
1608561530000|2020-12-21 14:38:50|28744.33|28744.33|28744.33|28744.33|28744.33|28744.33|28744.33|28744.33|0
1608561540000|2020-12-21 14:39:00|28740.02|28740.02|28733.94|28733.94|28740.02|28740.02|28733.94|28733.94|0
1608561550000|2020-12-21 14:39:10|28729.63|28729.63|28733.94|28733.94|28733.94|28733.94|28725.33|28725.33|0
1608561560000|2020-12-21 14:39:20|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|0
1608561580000|2020-12-21 14:39:40|28725.33|28725.33|28721.02|28721.02|28725.33|28725.33|28721.02|28721.02|0
1608561590000|2020-12-21 14:39:50|28716.72|28716.72|28716.72|28716.72|28716.72|28716.72|28716.72|28716.72|0
1608561600000|2020-12-21 14:40:00|28721.02|28721.02|28725.33|28725.33|28725.33|28725.33|28721.02|28721.02|0
1608561610000|2020-12-21 14:40:10|28729.63|28729.63|28733.94|28733.94|28733.94|28733.94|28729.63|28729.63|0
1608561620000|2020-12-21 14:40:20|28742.55|28742.55|28755.47|28755.47|28755.47|28755.47|28742.55|28742.55|0
1608561640000|2020-12-21 14:40:40|28759.78|28759.78|28751.17|28751.17|28759.78|28759.78|28751.17|28751.17|0
1608561650000|2020-12-21 14:40:50|28747.61|28747.61|28743.3|28743.3|28747.61|28747.61|28743.3|28743.3|0
1608561680000|2020-12-21 14:41:20|28739|28739|28739|28739|28742.55|28742.55|28739|28739|0
1608561700000|2020-12-21 14:41:40|28734.69|28734.69|28730.39|28730.39|28734.69|28734.69|28730.39|28730.39|0
1608561710000|2020-12-21 14:41:50|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|0
1608561720000|2020-12-21 14:42:00|28730.39|28730.39|28730.39|28730.39|28730.39|28730.39|28726.08|28726.08|0
1608561730000|2020-12-21 14:42:10|28726.08|28726.08|28726.08|28726.08|28730.39|28730.39|28721.77|28721.77|0
1608561750000|2020-12-21 14:42:30|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|28721.77|0
1608561760000|2020-12-21 14:42:40|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|0
1608561790000|2020-12-21 14:43:10|28721.77|28721.77|28723.55|28723.55|28723.55|28723.55|28721.77|28721.77|0
1608561810000|2020-12-21 14:43:30|28727.86|28727.86|28740.78|28740.78|28740.78|28740.78|28727.86|28727.86|0
1608561820000|2020-12-21 14:43:40|28736.47|28736.47|28755.47|28755.47|28764.08|28764.08|28736.47|28736.47|0
1608561840000|2020-12-21 14:44:00|28764.08|28764.08|28772.7|28772.7|28772.7|28772.7|28764.08|28764.08|0
1608561850000|2020-12-21 14:44:10|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1608561860000|2020-12-21 14:44:20|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|28768.39|0
1608561870000|2020-12-21 14:44:30|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1608561890000|2020-12-21 14:44:50|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|28759.78|0
1608561900000|2020-12-21 14:45:00|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|28764.08|0
1608561930000|2020-12-21 14:45:30|28777|28777|28764.08|28764.08|28777|28777|28764.08|28764.08|0
1608561940000|2020-12-21 14:45:40|28759.78|28759.78|28768.39|28768.39|28768.39|28768.39|28759.78|28759.78|0
1608561950000|2020-12-21 14:45:50|28771.95|28771.95|28808.17|28808.17|28808.17|28808.17|28771.95|28771.95|0
1608561960000|2020-12-21 14:46:00|28816.79|28816.79|28816.79|28816.79|28816.79|28816.79|28816.79|28816.79|0
1608561970000|2020-12-21 14:46:10|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|0
1608561980000|2020-12-21 14:46:20|28825.4|28825.4|28829.71|28829.71|28829.71|28829.71|28825.4|28825.4|0
1608561990000|2020-12-21 14:46:30|28838.32|28838.32|28859.1|28859.1|28859.1|28859.1|28838.32|28838.32|0
1608562000000|2020-12-21 14:46:40|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|0
1608562010000|2020-12-21 14:46:50|28867.71|28867.71|28854.79|28854.79|28867.71|28867.71|28854.79|28854.79|0
1608562020000|2020-12-21 14:47:00|28850.49|28850.49|28846.18|28846.18|28850.49|28850.49|28841.87|28841.87|0
1608562030000|2020-12-21 14:47:10|28833.26|28833.26|28827.93|28827.93|28833.26|28833.26|28827.93|28827.93|0
1608562040000|2020-12-21 14:47:20|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|0
1608562050000|2020-12-21 14:47:30|28827.93|28827.93|28836.54|28836.54|28836.54|28836.54|28827.93|28827.93|0
1608562060000|2020-12-21 14:47:40|28845.15|28845.15|28836.54|28836.54|28849.46|28849.46|28836.54|28836.54|0
1608562070000|2020-12-21 14:47:50|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|0
1608562080000|2020-12-21 14:48:00|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|0
1608562100000|2020-12-21 14:48:20|28845.15|28845.15|28853.77|28853.77|28853.77|28853.77|28845.15|28845.15|0
1608562110000|2020-12-21 14:48:30|28849.46|28849.46|28836.54|28836.54|28853.77|28853.77|28836.54|28836.54|0
1608562120000|2020-12-21 14:48:40|28840.85|28840.85|28845.15|28845.15|28845.15|28845.15|28840.85|28840.85|0
1608562140000|2020-12-21 14:49:00|28840.85|28840.85|28849.46|28849.46|28849.46|28849.46|28840.85|28840.85|0
1608562150000|2020-12-21 14:49:10|28845.15|28845.15|28849.46|28849.46|28849.46|28849.46|28840.85|28840.85|0
1608562160000|2020-12-21 14:49:20|28840.85|28840.85|28832.23|28832.23|28840.85|28840.85|28827.93|28827.93|0
1608562170000|2020-12-21 14:49:30|28827.93|28827.93|28827.93|28827.93|28827.93|28827.93|28827.93|28827.93|0
1608562180000|2020-12-21 14:49:40|28823.62|28823.62|28819.32|28819.32|28823.62|28823.62|28819.32|28819.32|0
1608562200000|2020-12-21 14:50:00|28815.01|28815.01|28815.01|28815.01|28819.32|28819.32|28810.7|28810.7|0
1608562210000|2020-12-21 14:50:10|28810.7|28810.7|28806.4|28806.4|28815.01|28815.01|28806.4|28806.4|0
1608562220000|2020-12-21 14:50:20|28810.7|28810.7|28810.7|28810.7|28810.7|28810.7|28810.7|28810.7|0
1608562240000|2020-12-21 14:50:40|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|28819.32|0
1608562250000|2020-12-21 14:50:50|28823.62|28823.62|28832.23|28832.23|28832.23|28832.23|28823.62|28823.62|0
1608562260000|2020-12-21 14:51:00|28834.01|28834.01|28848.71|28848.71|28848.71|28848.71|28832.23|28832.23|0
1608562270000|2020-12-21 14:51:10|28844.4|28844.4|28850.49|28850.49|28850.49|28850.49|28844.4|28844.4|0
1608562280000|2020-12-21 14:51:20|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|28854.79|0
1608562290000|2020-12-21 14:51:30|28863.41|28863.41|28863.41|28863.41|28863.41|28863.41|28863.41|28863.41|0
1608562300000|2020-12-21 14:51:40|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|0
1608562310000|2020-12-21 14:51:50|28859.1|28859.1|28876.32|28876.32|28876.32|28876.32|28854.79|28854.79|0
1608562330000|2020-12-21 14:52:10|28880.63|28880.63|28889.24|28889.24|28889.24|28889.24|28880.63|28880.63|0
1608562340000|2020-12-21 14:52:20|28893.55|28893.55|28886.71|28886.71|28895.33|28895.33|28886.71|28886.71|0
1608562360000|2020-12-21 14:52:40|28891.02|28891.02|28886.71|28886.71|28891.02|28891.02|28886.71|28886.71|0
1608562370000|2020-12-21 14:52:50|28891.02|28891.02|28895.33|28895.33|28895.33|28895.33|28891.02|28891.02|0
1608562380000|2020-12-21 14:53:00|28891.02|28891.02|28886.71|28886.71|28891.02|28891.02|28886.71|28886.71|0
1608562400000|2020-12-21 14:53:20|28891.02|28891.02|28895.33|28895.33|28895.33|28895.33|28891.02|28891.02|0
1608562430000|2020-12-21 14:53:50|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|0
1608562440000|2020-12-21 14:54:00|28895.33|28895.33|28891.02|28891.02|28895.33|28895.33|28891.02|28891.02|0
1608562450000|2020-12-21 14:54:10|28886.71|28886.71|28886.71|28886.71|28886.71|28886.71|28886.71|28886.71|0
1608562470000|2020-12-21 14:54:30|28882.41|28882.41|28878.1|28878.1|28882.41|28882.41|28878.1|28878.1|0
1608562510000|2020-12-21 14:55:10|28876.32|28876.32|28853.01|28853.01|28876.32|28876.32|28853.01|28853.01|0
1608562520000|2020-12-21 14:55:20|28857.32|28857.32|28857.32|28857.32|28857.32|28857.32|28857.32|28857.32|0
1608562530000|2020-12-21 14:55:30|28861.63|28861.63|28853.01|28853.01|28861.63|28861.63|28853.01|28853.01|0
1608562540000|2020-12-21 14:55:40|28857.32|28857.32|28853.01|28853.01|28857.32|28857.32|28853.01|28853.01|0
1608562550000|2020-12-21 14:55:50|28857.32|28857.32|28853.01|28853.01|28857.32|28857.32|28853.01|28853.01|0
1608562560000|2020-12-21 14:56:00|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|0
1608562580000|2020-12-21 14:56:20|28846.93|28846.93|28840.85|28840.85|28846.93|28846.93|28840.85|28840.85|0
1608562600000|2020-12-21 14:56:40|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|0
1608562610000|2020-12-21 14:56:50|28849.46|28849.46|28849.46|28849.46|28853.77|28853.77|28845.15|28845.15|0
1608562620000|2020-12-21 14:57:00|28853.77|28853.77|28840.85|28840.85|28853.77|28853.77|28840.85|28840.85|0
1608562630000|2020-12-21 14:57:10|28836.54|28836.54|28822.6|28822.6|28836.54|28836.54|28822.6|28822.6|0
1608562640000|2020-12-21 14:57:20|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|0
1608562650000|2020-12-21 14:57:30|28820.44|28820.44|28813.98|28813.98|28822.6|28822.6|28813.98|28813.98|0
1608562660000|2020-12-21 14:57:40|28809.68|28809.68|28805.37|28805.37|28809.68|28809.68|28805.37|28805.37|0
1608562670000|2020-12-21 14:57:50|28809.68|28809.68|28809.68|28809.68|28809.68|28809.68|28809.68|28809.68|0
1608562680000|2020-12-21 14:58:00|28805.37|28805.37|28788.9|28788.9|28805.37|28805.37|28788.9|28788.9|0
1608562690000|2020-12-21 14:58:10|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|0
1608562700000|2020-12-21 14:58:20|28775.98|28775.98|28765.59|28765.59|28775.98|28775.98|28765.59|28765.59|0
1608562710000|2020-12-21 14:58:30|28756.98|28756.98|28756.98|28756.98|28756.98|28756.98|28756.98|28756.98|0
1608562730000|2020-12-21 14:58:50|28761.28|28761.28|28761.28|28761.28|28769.89|28769.89|28761.28|28761.28|0
1608562740000|2020-12-21 14:59:00|28752.67|28752.67|28756.98|28756.98|28761.28|28761.28|28752.67|28752.67|0
1608562750000|2020-12-21 14:59:10|28761.28|28761.28|28755.95|28755.95|28761.28|28761.28|28755.95|28755.95|0
1608562760000|2020-12-21 14:59:20|28760.26|28760.26|28779.26|28779.26|28779.26|28779.26|28760.26|28760.26|0
1608562770000|2020-12-21 14:59:30|28781.04|28781.04|28808.65|28808.65|28808.65|28808.65|28781.04|28781.04|0
1608562780000|2020-12-21 14:59:40|28795.73|28795.73|28801.82|28801.82|28801.82|28801.82|28795.73|28795.73|0
1608562790000|2020-12-21 14:59:50|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|28797.51|0
1608562800000|2020-12-21 15:00:00|28801.82|28801.82|28788.9|28788.9|28801.82|28801.82|28788.9|28788.9|0
1608562810000|2020-12-21 15:00:10|28793.2|28793.2|28780.28|28780.28|28793.2|28793.2|28771.67|28771.67|0
1608562820000|2020-12-21 15:00:20|28767.37|28767.37|28758.75|28758.75|28767.37|28767.37|28758.75|28758.75|0
1608562830000|2020-12-21 15:00:30|28763.06|28763.06|28774.2|28774.2|28795.73|28795.73|28761.28|28761.28|0
1608562840000|2020-12-21 15:00:40|28769.89|28769.89|28774.2|28774.2|28774.2|28774.2|28769.89|28769.89|0
1608562870000|2020-12-21 15:01:10|28775.98|28775.98|28771.67|28771.67|28775.98|28775.98|28771.67|28771.67|0
1608562880000|2020-12-21 15:01:20|28773.82|28773.82|28775.98|28775.98|28775.98|28775.98|28773.82|28773.82|0
1608562890000|2020-12-21 15:01:30|28780.28|28780.28|28775.98|28775.98|28780.28|28780.28|28775.98|28775.98|0
1608562920000|2020-12-21 15:02:00|28777.76|28777.76|28773.45|28773.45|28777.76|28777.76|28773.45|28773.45|0
1608562930000|2020-12-21 15:02:10|28769.14|28769.14|28764.84|28764.84|28769.14|28769.14|28764.84|28764.84|0
1608562940000|2020-12-21 15:02:20|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1608562950000|2020-12-21 15:02:30|28744.06|28744.06|28729.36|28729.36|28744.06|28744.06|28729.36|28729.36|0
1608562960000|2020-12-21 15:02:40|28720.75|28720.75|28716.44|28716.44|28720.75|28720.75|28716.44|28716.44|0
1608562970000|2020-12-21 15:02:50|28707.83|28707.83|28701.74|28701.74|28707.83|28707.83|28701.74|28701.74|0
1608562980000|2020-12-21 15:03:00|28706.05|28706.05|28707.83|28707.83|28707.83|28707.83|28706.05|28706.05|0
1608562990000|2020-12-21 15:03:10|28703.52|28703.52|28690.6|28690.6|28703.52|28703.52|28690.6|28690.6|0
1608563000000|2020-12-21 15:03:20|28694.91|28694.91|28694.91|28694.91|28694.91|28694.91|28694.91|28694.91|0
1608563010000|2020-12-21 15:03:30|28690.6|28690.6|28687.05|28687.05|28690.6|28690.6|28687.05|28687.05|0
1608563020000|2020-12-21 15:03:40|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|0
1608563030000|2020-12-21 15:03:50|28687.05|28687.05|28687.05|28687.05|28687.05|28687.05|28687.05|28687.05|0
1608563040000|2020-12-21 15:04:00|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|28691.35|0
1608563050000|2020-12-21 15:04:10|28687.05|28687.05|28691.35|28691.35|28691.35|28691.35|28682.74|28682.74|0
1608563060000|2020-12-21 15:04:20|28687.05|28687.05|28682.74|28682.74|28687.05|28687.05|28682.74|28682.74|0
1608563090000|2020-12-21 15:04:50|28687.05|28687.05|28691.35|28691.35|28691.35|28691.35|28687.05|28687.05|0
1608563100000|2020-12-21 15:05:00|28665.52|28665.52|28661.21|28661.21|28665.52|28665.52|28661.21|28661.21|0
1608563110000|2020-12-21 15:05:10|28656.9|28656.9|28663.74|28663.74|28663.74|28663.74|28652.6|28652.6|0
1608563120000|2020-12-21 15:05:20|28659.43|28659.43|28661.96|28661.96|28663.74|28663.74|28659.43|28659.43|0
1608563160000|2020-12-21 15:06:00|28657.65|28657.65|28657.65|28657.65|28657.65|28657.65|28657.65|28657.65|0
1608563170000|2020-12-21 15:06:10|28661.96|28661.96|28666.27|28666.27|28666.27|28666.27|28657.65|28657.65|0
1608563180000|2020-12-21 15:06:20|28670.57|28670.57|28670.57|28670.57|28670.57|28670.57|28666.27|28666.27|0
1608563190000|2020-12-21 15:06:30|28666.27|28666.27|28670.57|28670.57|28670.57|28670.57|28666.27|28666.27|0
1608563200000|2020-12-21 15:06:40|28661.96|28661.96|28666.27|28666.27|28666.27|28666.27|28661.96|28661.96|0
1608563210000|2020-12-21 15:06:50|28661.96|28661.96|28661.96|28661.96|28661.96|28661.96|28661.96|28661.96|0
1608563220000|2020-12-21 15:07:00|28657.65|28657.65|28649.04|28649.04|28657.65|28657.65|28649.04|28649.04|0
1608563230000|2020-12-21 15:07:10|28640.43|28640.43|28634.07|28634.07|28644.74|28644.74|28634.07|28634.07|0
1608563240000|2020-12-21 15:07:20|28625.46|28625.46|28615.07|28615.07|28625.46|28625.46|28615.07|28615.07|0
1608563250000|2020-12-21 15:07:30|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|0
1608563260000|2020-12-21 15:07:40|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|0
1608563270000|2020-12-21 15:07:50|28649.52|28649.52|28654.85|28654.85|28654.85|28654.85|28649.52|28649.52|0
1608563280000|2020-12-21 15:08:00|28659.16|28659.16|28659.16|28659.16|28659.16|28659.16|28659.16|28659.16|0
1608563290000|2020-12-21 15:08:10|28662.71|28662.71|28668.8|28668.8|28673.1|28673.1|28662.71|28662.71|0
1608563300000|2020-12-21 15:08:20|28667.02|28667.02|28660.94|28660.94|28667.02|28667.02|28660.94|28660.94|0
1608563330000|2020-12-21 15:08:50|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|0
1608563340000|2020-12-21 15:09:00|28652.32|28652.32|28648.02|28648.02|28652.32|28652.32|28648.02|28648.02|0
1608563350000|2020-12-21 15:09:10|28643.71|28643.71|28656.63|28656.63|28656.63|28656.63|28643.71|28643.71|0
1608563370000|2020-12-21 15:09:30|28652.32|28652.32|28656.63|28656.63|28656.63|28656.63|28652.32|28652.32|0
1608563380000|2020-12-21 15:09:40|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|0
1608563390000|2020-12-21 15:09:50|28648.02|28648.02|28652.32|28652.32|28652.32|28652.32|28648.02|28648.02|0
1608563400000|2020-12-21 15:10:00|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|28656.63|0
1608563410000|2020-12-21 15:10:10|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|0
1608563420000|2020-12-21 15:10:20|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|0
1608563430000|2020-12-21 15:10:30|28646.24|28646.24|28654.85|28654.85|28654.85|28654.85|28646.24|28646.24|0
1608563450000|2020-12-21 15:10:50|28656.63|28656.63|28669.55|28669.55|28669.55|28669.55|28656.63|28656.63|0
1608563460000|2020-12-21 15:11:00|28682.47|28682.47|28673.85|28673.85|28682.47|28682.47|28673.85|28673.85|0
1608563470000|2020-12-21 15:11:10|28682.47|28682.47|28688.55|28688.55|28688.55|28688.55|28682.47|28682.47|0
1608563480000|2020-12-21 15:11:20|28690.33|28690.33|28677.41|28677.41|28690.33|28690.33|28673.1|28673.1|0
1608563490000|2020-12-21 15:11:30|28668.8|28668.8|28668.8|28668.8|28668.8|28668.8|28668.8|28668.8|0
1608563500000|2020-12-21 15:11:40|28667.02|28667.02|28658.41|28658.41|28667.02|28667.02|28654.1|28654.1|0
1608563510000|2020-12-21 15:11:50|28654.1|28654.1|28645.49|28645.49|28654.1|28654.1|28645.49|28645.49|0
1608563520000|2020-12-21 15:12:00|28641.93|28641.93|28652.32|28652.32|28652.32|28652.32|28637.63|28637.63|0
1608563530000|2020-12-21 15:12:10|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|0
1608563550000|2020-12-21 15:12:30|28643.71|28643.71|28643.71|28643.71|28643.71|28643.71|28643.71|28643.71|0
1608563570000|2020-12-21 15:12:50|28652.32|28652.32|28656.63|28656.63|28656.63|28656.63|28652.32|28652.32|0
1608563580000|2020-12-21 15:13:00|28648.02|28648.02|28646.24|28646.24|28648.02|28648.02|28641.93|28641.93|0
1608563590000|2020-12-21 15:13:10|28650.54|28650.54|28644.46|28644.46|28650.54|28650.54|28644.46|28644.46|0
1608563600000|2020-12-21 15:13:20|28646.24|28646.24|28648.02|28648.02|28648.02|28648.02|28646.24|28646.24|0
1608563610000|2020-12-21 15:13:30|28652.32|28652.32|28652.32|28652.32|28652.32|28652.32|28648.02|28648.02|0
1608563620000|2020-12-21 15:13:40|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|28648.02|0
1608563640000|2020-12-21 15:14:00|28635.85|28635.85|28635.85|28635.85|28635.85|28635.85|28635.85|28635.85|0
1608563650000|2020-12-21 15:14:10|28627.99|28627.99|28621.9|28621.9|28627.99|28627.99|28621.9|28621.9|0
1608563660000|2020-12-21 15:14:20|28626.21|28626.21|28636.6|28636.6|28636.6|28636.6|28626.21|28626.21|0
1608563680000|2020-12-21 15:14:40|28640.91|28640.91|28640.91|28640.91|28640.91|28640.91|28636.6|28636.6|0
1608563690000|2020-12-21 15:14:50|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|28632.29|0
1608563700000|2020-12-21 15:15:00|28627.99|28627.99|28621.9|28621.9|28627.99|28627.99|28621.9|28621.9|0
1608563710000|2020-12-21 15:15:10|28623.68|28623.68|28627.99|28627.99|28627.99|28627.99|28623.68|28623.68|0
1608563720000|2020-12-21 15:15:20|28636.6|28636.6|28645.21|28645.21|28645.21|28645.21|28636.6|28636.6|0
1608563730000|2020-12-21 15:15:30|28646.99|28646.99|28646.99|28646.99|28646.99|28646.99|28646.99|28646.99|0
1608563740000|2020-12-21 15:15:40|28642.68|28642.68|28642.68|28642.68|28642.68|28642.68|28642.68|28642.68|0
1608563750000|2020-12-21 15:15:50|28644.46|28644.46|28648.77|28648.77|28648.77|28648.77|28644.46|28644.46|0
1608563770000|2020-12-21 15:16:10|28653.07|28653.07|28654.85|28654.85|28654.85|28654.85|28653.07|28653.07|0
1608563780000|2020-12-21 15:16:20|28650.54|28650.54|28646.24|28646.24|28650.54|28650.54|28646.24|28646.24|0
1608563810000|2020-12-21 15:16:50|28648.02|28648.02|28648.02|28648.02|28652.32|28652.32|28648.02|28648.02|0
1608563820000|2020-12-21 15:17:00|28643.71|28643.71|28643.71|28643.71|28643.71|28643.71|28643.71|28643.71|0
1608563830000|2020-12-21 15:17:10|28648.02|28648.02|28639.4|28639.4|28656.63|28656.63|28639.4|28639.4|0
1608563840000|2020-12-21 15:17:20|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|28637.63|0
1608563860000|2020-12-21 15:17:40|28641.93|28641.93|28643.71|28643.71|28643.71|28643.71|28641.93|28641.93|0
1608563870000|2020-12-21 15:17:50|28639.4|28639.4|28635.1|28635.1|28639.4|28639.4|28635.1|28635.1|0
1608563880000|2020-12-21 15:18:00|28630.79|28630.79|28626.48|28626.48|28630.79|28630.79|28626.48|28626.48|0
1608563890000|2020-12-21 15:18:10|28622.18|28622.18|28610.76|28610.76|28622.18|28622.18|28610.76|28610.76|0
1608563900000|2020-12-21 15:18:20|28606.46|28606.46|28602.15|28602.15|28606.46|28606.46|28602.15|28602.15|0
1608563910000|2020-12-21 15:18:30|28593.54|28593.54|28597.84|28597.84|28597.84|28597.84|28593.54|28593.54|0
1608563920000|2020-12-21 15:18:40|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|0
1608563930000|2020-12-21 15:18:50|28602.15|28602.15|28602.15|28602.15|28602.15|28602.15|28602.15|28602.15|0
1608563940000|2020-12-21 15:19:00|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|28593.54|0
1608563950000|2020-12-21 15:19:10|28589.23|28589.23|28593.54|28593.54|28593.54|28593.54|28589.23|28589.23|0
1608563960000|2020-12-21 15:19:20|28602.15|28602.15|28602.15|28602.15|28602.15|28602.15|28602.15|28602.15|0
1608563970000|2020-12-21 15:19:30|28606.46|28606.46|28610.76|28610.76|28610.76|28610.76|28606.46|28606.46|0
1608563980000|2020-12-21 15:19:40|28623.68|28623.68|28615.07|28615.07|28623.68|28623.68|28615.07|28615.07|0
1608563990000|2020-12-21 15:19:50|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|0
1608564000000|2020-12-21 15:20:00|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|0
1608564010000|2020-12-21 15:20:10|28619.37|28619.37|28619.37|28619.37|28619.37|28619.37|28615.07|28615.07|0
1608564040000|2020-12-21 15:20:40|28623.68|28623.68|28627.99|28627.99|28627.99|28627.99|28623.68|28623.68|0
1608564060000|2020-12-21 15:21:00|28629.76|28629.76|28621.9|28621.9|28629.76|28629.76|28621.9|28621.9|0
1608564070000|2020-12-21 15:21:10|28620.13|28620.13|28626.21|28626.21|28626.21|28626.21|28618.35|28618.35|0
1608564080000|2020-12-21 15:21:20|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|0
1608564090000|2020-12-21 15:21:30|28626.21|28626.21|28627.99|28627.99|28627.99|28627.99|28626.21|28626.21|0
1608564120000|2020-12-21 15:22:00|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|0
1608564170000|2020-12-21 15:22:50|28621.15|28621.15|28625.46|28625.46|28625.46|28625.46|28621.15|28621.15|0
1608564180000|2020-12-21 15:23:00|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|0
1608564200000|2020-12-21 15:23:20|28627.99|28627.99|28634.07|28634.07|28634.07|28634.07|28627.99|28627.99|0
1608564220000|2020-12-21 15:23:40|28651.3|28651.3|28638.38|28638.38|28651.3|28651.3|28638.38|28638.38|0
1608564230000|2020-12-21 15:23:50|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|28629.76|0
1608564240000|2020-12-21 15:24:00|28634.07|28634.07|28634.07|28634.07|28634.07|28634.07|28634.07|28634.07|0
1608564250000|2020-12-21 15:24:10|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|28638.38|0
1608564260000|2020-12-21 15:24:20|28636.6|28636.6|28640.91|28640.91|28640.91|28640.91|28636.6|28636.6|0
1608564270000|2020-12-21 15:24:30|28642.68|28642.68|28655.6|28655.6|28655.6|28655.6|28642.68|28642.68|0
1608564300000|2020-12-21 15:25:00|28651.3|28651.3|28655.6|28655.6|28655.6|28655.6|28651.3|28651.3|0
1608564310000|2020-12-21 15:25:10|28653.83|28653.83|28658.13|28658.13|28658.13|28658.13|28653.83|28653.83|0
1608564330000|2020-12-21 15:25:30|28666.74|28666.74|28666.74|28666.74|28666.74|28666.74|28666.74|28666.74|0
1608564340000|2020-12-21 15:25:40|28662.44|28662.44|28658.13|28658.13|28662.44|28662.44|28658.13|28658.13|0
1608564350000|2020-12-21 15:25:50|28662.44|28662.44|28668.52|28668.52|28668.52|28668.52|28662.44|28662.44|0
1608564360000|2020-12-21 15:26:00|28672.83|28672.83|28672.83|28672.83|28672.83|28672.83|28672.83|28672.83|0
1608564370000|2020-12-21 15:26:10|28685.75|28685.75|28668.52|28668.52|28685.75|28685.75|28668.52|28668.52|0
1608564380000|2020-12-21 15:26:20|28664.22|28664.22|28664.22|28664.22|28664.22|28664.22|28659.91|28659.91|0
1608564400000|2020-12-21 15:26:40|28655.6|28655.6|28664.22|28664.22|28672.83|28672.83|28655.6|28655.6|0
1608564420000|2020-12-21 15:27:00|28665.99|28665.99|28676.38|28676.38|28676.38|28676.38|28665.99|28665.99|0
1608564430000|2020-12-21 15:27:10|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|0
1608564450000|2020-12-21 15:27:30|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|0
1608564470000|2020-12-21 15:27:50|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|0
1608564480000|2020-12-21 15:28:00|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|0
1608564490000|2020-12-21 15:28:10|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|28678.16|0
1608564500000|2020-12-21 15:28:20|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|28682.47|0
1608564510000|2020-12-21 15:28:30|28684.24|28684.24|28697.16|28697.16|28697.16|28697.16|28684.24|28684.24|0
1608564520000|2020-12-21 15:28:40|28692.86|28692.86|28697.16|28697.16|28697.16|28697.16|28692.86|28692.86|0
1608564550000|2020-12-21 15:29:10|28705.78|28705.78|28714.39|28714.39|28714.39|28714.39|28705.78|28705.78|0
1608564570000|2020-12-21 15:29:30|28718.69|28718.69|28718.69|28718.69|28718.69|28718.69|28718.69|28718.69|0
1608564580000|2020-12-21 15:29:40|28714.39|28714.39|28714.39|28714.39|28714.39|28714.39|28714.39|28714.39|0
1608564590000|2020-12-21 15:29:50|28710.08|28710.08|28711.86|28711.86|28711.86|28711.86|28710.08|28710.08|0
1608564600000|2020-12-21 15:30:00|28707.55|28707.55|28695.39|28695.39|28707.55|28707.55|28695.39|28695.39|0
1608564610000|2020-12-21 15:30:10|28691.08|28691.08|28683.22|28683.22|28691.08|28691.08|28678.91|28678.91|0
1608564620000|2020-12-21 15:30:20|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|0
1608564640000|2020-12-21 15:30:40|28695.39|28695.39|28693.61|28693.61|28695.39|28695.39|28693.61|28693.61|0
1608564650000|2020-12-21 15:30:50|28710.83|28710.83|28710.83|28710.83|28710.83|28710.83|28710.83|28710.83|0
1608564660000|2020-12-21 15:31:00|28723.75|28723.75|28723.75|28723.75|28723.75|28723.75|28723.75|28723.75|0
1608564680000|2020-12-21 15:31:20|28719.45|28719.45|28723.75|28723.75|28723.75|28723.75|28710.83|28710.83|0
1608564700000|2020-12-21 15:31:40|28728.06|28728.06|28731.61|28731.61|28731.61|28731.61|28728.06|28728.06|0
1608564710000|2020-12-21 15:31:50|28733.39|28733.39|28731.61|28731.61|28733.39|28733.39|28731.61|28731.61|0
1608564720000|2020-12-21 15:32:00|28718.69|28718.69|28718.69|28718.69|28718.69|28718.69|28718.69|28718.69|0
1608564730000|2020-12-21 15:32:10|28727.31|28727.31|28727.31|28727.31|28727.31|28727.31|28727.31|28727.31|0
1608564740000|2020-12-21 15:32:20|28723|28723|28722.25|28722.25|28723|28723|28718.69|28718.69|0
1608564750000|2020-12-21 15:32:30|28730.86|28730.86|28719.72|28719.72|28732.64|28732.64|28719.72|28719.72|0
1608564760000|2020-12-21 15:32:40|28724.03|28724.03|28711.11|28711.11|28724.03|28724.03|28706.8|28706.8|0
1608564780000|2020-12-21 15:33:00|28698.19|28698.19|28706.8|28706.8|28706.8|28706.8|28698.19|28698.19|0
1608564790000|2020-12-21 15:33:10|28711.11|28711.11|28715.41|28715.41|28715.41|28715.41|28711.11|28711.11|0
1608564800000|2020-12-21 15:33:20|28721.5|28721.5|28725.8|28725.8|28725.8|28725.8|28721.5|28721.5|0
1608564810000|2020-12-21 15:33:30|28721.5|28721.5|28719.72|28719.72|28721.5|28721.5|28719.72|28719.72|0
1608564850000|2020-12-21 15:34:10|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|0
1608564900000|2020-12-21 15:35:00|28715.41|28715.41|28715.41|28715.41|28715.41|28715.41|28715.41|28715.41|0
1608564930000|2020-12-21 15:35:30|28719.72|28719.72|28728.33|28728.33|28728.33|28728.33|28719.72|28719.72|0
1608564940000|2020-12-21 15:35:40|28738.72|28738.72|28738.72|28738.72|28738.72|28738.72|28738.72|28738.72|0
1608564960000|2020-12-21 15:36:00|28747.34|28747.34|28743.03|28743.03|28747.34|28747.34|28743.03|28743.03|0
1608564970000|2020-12-21 15:36:10|28751.64|28751.64|28755.95|28755.95|28755.95|28755.95|28751.64|28751.64|0
1608564980000|2020-12-21 15:36:20|28757.73|28757.73|28757.73|28757.73|28757.73|28757.73|28757.73|28757.73|0
1608564990000|2020-12-21 15:36:30|28766.34|28766.34|28762.03|28762.03|28766.34|28766.34|28762.03|28762.03|0
1608565000000|2020-12-21 15:36:40|28774.95|28774.95|28770.65|28770.65|28774.95|28774.95|28766.34|28766.34|0
1608565010000|2020-12-21 15:36:50|28774.95|28774.95|28779.26|28779.26|28779.26|28779.26|28774.95|28774.95|0
1608565020000|2020-12-21 15:37:00|28777.48|28777.48|28773.17|28773.17|28777.48|28777.48|28773.17|28773.17|0
1608565030000|2020-12-21 15:37:10|28781.79|28781.79|28780.01|28780.01|28781.79|28781.79|28768.87|28768.87|0
1608565040000|2020-12-21 15:37:20|28775.7|28775.7|28782.54|28782.54|28784.32|28784.32|28775.7|28775.7|0
1608565050000|2020-12-21 15:37:30|28786.84|28786.84|28786.84|28786.84|28788.62|28788.62|28786.84|28786.84|0
1608565070000|2020-12-21 15:37:50|28788.62|28788.62|28788.62|28788.62|28788.62|28788.62|28788.62|28788.62|0
1608565080000|2020-12-21 15:38:00|28801.54|28801.54|28805.85|28805.85|28805.85|28805.85|28801.54|28801.54|0
1608565090000|2020-12-21 15:38:10|28810.15|28810.15|28816.24|28816.24|28816.24|28816.24|28810.15|28810.15|0
1608565100000|2020-12-21 15:38:20|28824.85|28824.85|28811.93|28811.93|28824.85|28824.85|28811.93|28811.93|0
1608565110000|2020-12-21 15:38:30|28807.62|28807.62|28831.69|28831.69|28831.69|28831.69|28805.85|28805.85|0
1608565120000|2020-12-21 15:38:40|28814.46|28814.46|28801.54|28801.54|28814.46|28814.46|28801.54|28801.54|0
1608565130000|2020-12-21 15:38:50|28814.46|28814.46|28810.15|28810.15|28814.46|28814.46|28801.54|28801.54|0
1608565140000|2020-12-21 15:39:00|28805.85|28805.85|28814.46|28814.46|28827.38|28827.38|28805.85|28805.85|0
1608565150000|2020-12-21 15:39:10|28810.15|28810.15|28810.15|28810.15|28814.46|28814.46|28810.15|28810.15|0
1608565160000|2020-12-21 15:39:20|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|0
1608565170000|2020-12-21 15:39:30|28810.15|28810.15|28814.46|28814.46|28814.46|28814.46|28810.15|28810.15|0
1608565180000|2020-12-21 15:39:40|28810.15|28810.15|28805.85|28805.85|28810.15|28810.15|28805.85|28805.85|0
1608565190000|2020-12-21 15:39:50|28807.62|28807.62|28811.93|28811.93|28811.93|28811.93|28807.62|28807.62|0
1608565210000|2020-12-21 15:40:10|28813.71|28813.71|28807.62|28807.62|28813.71|28813.71|28807.62|28807.62|0
1608565220000|2020-12-21 15:40:20|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|0
1608565240000|2020-12-21 15:40:40|28820.54|28820.54|28820.54|28820.54|28820.54|28820.54|28820.54|28820.54|0
1608565260000|2020-12-21 15:41:00|28824.85|28824.85|28824.85|28824.85|28824.85|28824.85|28824.85|28824.85|0
1608565270000|2020-12-21 15:41:10|28829.16|28829.16|28829.16|28829.16|28829.16|28829.16|28829.16|28829.16|0
1608565280000|2020-12-21 15:41:20|28833.46|28833.46|28833.46|28833.46|28833.46|28833.46|28833.46|28833.46|0
1608565290000|2020-12-21 15:41:30|28829.16|28829.16|28824.85|28824.85|28829.16|28829.16|28824.85|28824.85|0
1608565300000|2020-12-21 15:41:40|28816.24|28816.24|28811.93|28811.93|28820.54|28820.54|28811.93|28811.93|0
1608565310000|2020-12-21 15:41:50|28819.79|28819.79|28816.24|28816.24|28819.79|28819.79|28813.71|28813.71|0
1608565320000|2020-12-21 15:42:00|28820.54|28820.54|28814.46|28814.46|28824.85|28824.85|28814.46|28814.46|0
1608565330000|2020-12-21 15:42:10|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|0
1608565350000|2020-12-21 15:42:30|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|0
1608565380000|2020-12-21 15:43:00|28807.62|28807.62|28799.01|28799.01|28807.62|28807.62|28799.01|28799.01|0
1608565390000|2020-12-21 15:43:10|28807.62|28807.62|28816.24|28816.24|28816.24|28816.24|28807.62|28807.62|0
1608565400000|2020-12-21 15:43:20|28820.54|28820.54|28824.85|28824.85|28824.85|28824.85|28820.54|28820.54|0
1608565410000|2020-12-21 15:43:30|28820.54|28820.54|28824.85|28824.85|28824.85|28824.85|28820.54|28820.54|0
1608565470000|2020-12-21 15:44:30|28820.54|28820.54|28818.77|28818.77|28820.54|28820.54|28818.77|28818.77|0
1608565480000|2020-12-21 15:44:40|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|0
1608565490000|2020-12-21 15:44:50|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|28816.24|0
1608565500000|2020-12-21 15:45:00|28811.93|28811.93|28810.15|28810.15|28811.93|28811.93|28810.15|28810.15|0
1608565580000|2020-12-21 15:46:20|28801.54|28801.54|28804.07|28804.07|28805.85|28805.85|28801.54|28801.54|0
1608565590000|2020-12-21 15:46:30|28799.76|28799.76|28799.76|28799.76|28799.76|28799.76|28799.76|28799.76|0
1608565610000|2020-12-21 15:46:50|28804.07|28804.07|28804.07|28804.07|28804.07|28804.07|28804.07|28804.07|0
1608565620000|2020-12-21 15:47:00|28805.85|28805.85|28810.15|28810.15|28810.15|28810.15|28805.85|28805.85|0
1608565630000|2020-12-21 15:47:10|28818.77|28818.77|28818.77|28818.77|28818.77|28818.77|28818.77|28818.77|0
1608565650000|2020-12-21 15:47:30|28820.54|28820.54|28820.54|28820.54|28820.54|28820.54|28820.54|28820.54|0
1608565670000|2020-12-21 15:47:50|28822.32|28822.32|28843.85|28843.85|28843.85|28843.85|28822.32|28822.32|0
1608565680000|2020-12-21 15:48:00|28845.63|28845.63|28845.63|28845.63|28845.63|28845.63|28845.63|28845.63|0
1608565690000|2020-12-21 15:48:10|28854.24|28854.24|28854.24|28854.24|28858.55|28858.55|28854.24|28854.24|0
1608565700000|2020-12-21 15:48:20|28858.55|28858.55|28854.24|28854.24|28858.55|28858.55|28854.24|28854.24|0
1608565710000|2020-12-21 15:48:30|28849.94|28849.94|28852.47|28852.47|28852.47|28852.47|28849.94|28849.94|0
1608565720000|2020-12-21 15:48:40|28848.16|28848.16|28869.69|28869.69|28869.69|28869.69|28848.16|28848.16|0
1608565730000|2020-12-21 15:48:50|28874|28874|28857.52|28857.52|28874|28874|28857.52|28857.52|0
1608565740000|2020-12-21 15:49:00|28848.91|28848.91|28861.83|28861.83|28861.83|28861.83|28848.91|28848.91|0
1608565750000|2020-12-21 15:49:10|28853.22|28853.22|28848.91|28848.91|28853.22|28853.22|28848.91|28848.91|0
1608565760000|2020-12-21 15:49:20|28861.83|28861.83|28866.14|28866.14|28874.75|28874.75|28861.83|28861.83|0
1608565770000|2020-12-21 15:49:30|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|0
1608565780000|2020-12-21 15:49:40|28883.36|28883.36|28883.36|28883.36|28883.36|28883.36|28883.36|28883.36|0
1608565790000|2020-12-21 15:49:50|28885.14|28885.14|28885.14|28885.14|28885.14|28885.14|28885.14|28885.14|0
1608565800000|2020-12-21 15:50:00|28876.53|28876.53|28876.53|28876.53|28876.53|28876.53|28876.53|28876.53|0
1608565810000|2020-12-21 15:50:10|28878.3|28878.3|28878.3|28878.3|28878.3|28878.3|28878.3|28878.3|0
1608565820000|2020-12-21 15:50:20|28882.61|28882.61|28882.61|28882.61|28886.92|28886.92|28882.61|28882.61|0
1608565830000|2020-12-21 15:50:30|28886.92|28886.92|28882.61|28882.61|28886.92|28886.92|28882.61|28882.61|0
1608565840000|2020-12-21 15:50:40|28869.69|28869.69|28861.08|28861.08|28869.69|28869.69|28861.08|28861.08|0
1608565850000|2020-12-21 15:50:50|28859.3|28859.3|28862.86|28862.86|28862.86|28862.86|28859.3|28859.3|0
1608565870000|2020-12-21 15:51:10|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|0
1608565880000|2020-12-21 15:51:20|28867.16|28867.16|28871.47|28871.47|28871.47|28871.47|28867.16|28867.16|0
1608565890000|2020-12-21 15:51:30|28862.86|28862.86|28871.47|28871.47|28871.47|28871.47|28862.86|28862.86|0
1608565900000|2020-12-21 15:51:40|28873.25|28873.25|28873.25|28873.25|28873.25|28873.25|28873.25|28873.25|0
1608565910000|2020-12-21 15:51:50|28877.55|28877.55|28886.16|28886.16|28890.47|28890.47|28877.55|28877.55|0
1608565920000|2020-12-21 15:52:00|28882.61|28882.61|28881.86|28881.86|28882.61|28882.61|28878.3|28878.3|0
1608565930000|2020-12-21 15:52:10|28873.25|28873.25|28867.16|28867.16|28873.25|28873.25|28858.55|28858.55|0
1608565940000|2020-12-21 15:52:20|28868.94|28868.94|28877.55|28877.55|28881.86|28881.86|28868.94|28868.94|0
1608565960000|2020-12-21 15:52:40|28890.47|28890.47|28881.86|28881.86|28890.47|28890.47|28881.86|28881.86|0
1608565970000|2020-12-21 15:52:50|28890.47|28890.47|28890.47|28890.47|28890.47|28890.47|28890.47|28890.47|0
1608565980000|2020-12-21 15:53:00|28888.69|28888.69|28880.08|28880.08|28888.69|28888.69|28880.08|28880.08|0
1608565990000|2020-12-21 15:53:10|28897.31|28897.31|28897.31|28897.31|28897.31|28897.31|28897.31|28897.31|0
1608566000000|2020-12-21 15:53:20|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|0
1608566010000|2020-12-21 15:53:30|28893|28893|28884.39|28884.39|28893|28893|28884.39|28884.39|0
1608566020000|2020-12-21 15:53:40|28880.08|28880.08|28880.08|28880.08|28880.08|28880.08|28880.08|28880.08|0
1608566040000|2020-12-21 15:54:00|28875.77|28875.77|28875.77|28875.77|28875.77|28875.77|28875.77|28875.77|0
1608566060000|2020-12-21 15:54:20|28871.47|28871.47|28875.77|28875.77|28880.08|28880.08|28871.47|28871.47|0
1608566090000|2020-12-21 15:54:50|28884.39|28884.39|28884.39|28884.39|28884.39|28884.39|28884.39|28884.39|0
1608566100000|2020-12-21 15:55:00|28897.31|28897.31|28893|28893|28897.31|28897.31|28893|28893|0
1608566110000|2020-12-21 15:55:10|28905.92|28905.92|28897.31|28897.31|28905.92|28905.92|28888.69|28888.69|0
1608566120000|2020-12-21 15:55:20|28893|28893|28893|28893|28893|28893|28893|28893|0
1608566140000|2020-12-21 15:55:40|28899.08|28899.08|28899.08|28899.08|28899.08|28899.08|28899.08|28899.08|0
1608566150000|2020-12-21 15:55:50|28894.78|28894.78|28894.78|28894.78|28894.78|28894.78|28894.78|28894.78|0
1608566180000|2020-12-21 15:56:20|28890.47|28890.47|28892.25|28892.25|28892.25|28892.25|28890.47|28890.47|0
1608566190000|2020-12-21 15:56:30|28896.56|28896.56|28905.17|28905.17|28905.17|28905.17|28896.56|28896.56|0
1608566220000|2020-12-21 15:57:00|28896.56|28896.56|28896.56|28896.56|28896.56|28896.56|28896.56|28896.56|0
1608566240000|2020-12-21 15:57:20|28892.25|28892.25|28892.25|28892.25|28892.25|28892.25|28892.25|28892.25|0
1608566250000|2020-12-21 15:57:30|28887.94|28887.94|28887.94|28887.94|28887.94|28887.94|28887.94|28887.94|0
1608566260000|2020-12-21 15:57:40|28896.56|28896.56|28900.86|28900.86|28900.86|28900.86|28892.25|28892.25|0
1608566270000|2020-12-21 15:57:50|28892.25|28892.25|28892.25|28892.25|28892.25|28892.25|28892.25|28892.25|0
1608566280000|2020-12-21 15:58:00|28883.64|28883.64|28875.02|28875.02|28883.64|28883.64|28875.02|28875.02|0
1608566290000|2020-12-21 15:58:10|28879.33|28879.33|28879.33|28879.33|28879.33|28879.33|28879.33|28879.33|0
1608566340000|2020-12-21 15:59:00|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|0
1608566370000|2020-12-21 15:59:30|28864.63|28864.63|28862.86|28862.86|28864.63|28864.63|28862.86|28862.86|0
1608566390000|2020-12-21 15:59:50|28858.55|28858.55|28858.55|28858.55|28858.55|28858.55|28858.55|28858.55|0
1608566420000|2020-12-21 16:00:20|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|0
1608566430000|2020-12-21 16:00:30|28852.47|28852.47|28852.47|28852.47|28852.47|28852.47|28852.47|28852.47|0
1608566440000|2020-12-21 16:00:40|28843.85|28843.85|28843.85|28843.85|28843.85|28843.85|28843.85|28843.85|0
1608566450000|2020-12-21 16:00:50|28839.55|28839.55|28843.85|28843.85|28843.85|28843.85|28839.55|28839.55|0
1608566460000|2020-12-21 16:01:00|28848.16|28848.16|28852.47|28852.47|28852.47|28852.47|28848.16|28848.16|0
1608566470000|2020-12-21 16:01:10|28848.16|28848.16|28852.47|28852.47|28852.47|28852.47|28848.16|28848.16|0
1608566480000|2020-12-21 16:01:20|28856.02|28856.02|28856.02|28856.02|28856.02|28856.02|28856.02|28856.02|0
1608566500000|2020-12-21 16:01:40|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|0
1608566520000|2020-12-21 16:02:00|28864.63|28864.63|28864.63|28864.63|28864.63|28864.63|28864.63|28864.63|0
1608566530000|2020-12-21 16:02:10|28873.25|28873.25|28868.94|28868.94|28873.25|28873.25|28868.94|28868.94|0
1608566540000|2020-12-21 16:02:20|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|0
1608566580000|2020-12-21 16:03:00|28851.71|28851.71|28856.02|28856.02|28856.02|28856.02|28851.71|28851.71|0
1608566590000|2020-12-21 16:03:10|28860.33|28860.33|28864.63|28864.63|28864.63|28864.63|28860.33|28860.33|0
1608566600000|2020-12-21 16:03:20|28860.33|28860.33|28860.33|28860.33|28864.63|28864.63|28851.71|28851.71|0
1608566640000|2020-12-21 16:04:00|28873.25|28873.25|28873.25|28873.25|28873.25|28873.25|28873.25|28873.25|0
1608566650000|2020-12-21 16:04:10|28875.02|28875.02|28883.64|28883.64|28883.64|28883.64|28875.02|28875.02|0
1608566670000|2020-12-21 16:04:30|28879.33|28879.33|28879.33|28879.33|28879.33|28879.33|28879.33|28879.33|0
1608566680000|2020-12-21 16:04:40|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|0
1608566690000|2020-12-21 16:04:50|28870.72|28870.72|28862.1|28862.1|28870.72|28870.72|28862.1|28862.1|0
1608566700000|2020-12-21 16:05:00|28875.02|28875.02|28873.25|28873.25|28875.02|28875.02|28868.94|28868.94|0
1608566720000|2020-12-21 16:05:20|28881.86|28881.86|28873.25|28873.25|28881.86|28881.86|28873.25|28873.25|0
1608566730000|2020-12-21 16:05:30|28877.55|28877.55|28887.94|28887.94|28887.94|28887.94|28877.55|28877.55|0
1608566740000|2020-12-21 16:05:40|28883.64|28883.64|28882.88|28882.88|28885.41|28885.41|28881.11|28881.11|0
1608566780000|2020-12-21 16:06:20|28878.58|28878.58|28878.58|28878.58|28878.58|28878.58|28878.58|28878.58|0
1608566800000|2020-12-21 16:06:40|28882.88|28882.88|28882.88|28882.88|28882.88|28882.88|28882.88|28882.88|0
1608566810000|2020-12-21 16:06:50|28881.11|28881.11|28876.8|28876.8|28881.11|28881.11|28876.8|28876.8|0
1608566820000|2020-12-21 16:07:00|28868.94|28868.94|28868.94|28868.94|28868.94|28868.94|28868.94|28868.94|0
1608566830000|2020-12-21 16:07:10|28870.72|28870.72|28875.02|28875.02|28875.02|28875.02|28870.72|28870.72|0
1608566840000|2020-12-21 16:07:20|28870.72|28870.72|28866.41|28866.41|28870.72|28870.72|28866.41|28866.41|0
1608566850000|2020-12-21 16:07:30|28862.1|28862.1|28866.41|28866.41|28866.41|28866.41|28862.1|28862.1|0
1608566880000|2020-12-21 16:08:00|28870.72|28870.72|28870.72|28870.72|28870.72|28870.72|28870.72|28870.72|0
1608566890000|2020-12-21 16:08:10|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|0
1608566900000|2020-12-21 16:08:20|28870.72|28870.72|28870.72|28870.72|28870.72|28870.72|28870.72|28870.72|0
1608566940000|2020-12-21 16:09:00|28875.02|28875.02|28866.41|28866.41|28875.02|28875.02|28866.41|28866.41|0
1608566970000|2020-12-21 16:09:30|28862.1|28862.1|28861.35|28861.35|28862.1|28862.1|28857.8|28857.8|0
1608566980000|2020-12-21 16:09:40|28869.97|28869.97|28869.97|28869.97|28869.97|28869.97|28869.97|28869.97|0
1608567000000|2020-12-21 16:10:00|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|0
1608567010000|2020-12-21 16:10:10|28866.41|28866.41|28866.41|28866.41|28866.41|28866.41|28866.41|28866.41|0
1608567030000|2020-12-21 16:10:30|28857.8|28857.8|28849.19|28849.19|28857.8|28857.8|28849.19|28849.19|0
1608567040000|2020-12-21 16:10:40|28844.88|28844.88|28844.88|28844.88|28844.88|28844.88|28844.88|28844.88|0
1608567060000|2020-12-21 16:11:00|28849.19|28849.19|28849.19|28849.19|28849.19|28849.19|28849.19|28849.19|0
1608567070000|2020-12-21 16:11:10|28853.49|28853.49|28844.88|28844.88|28853.49|28853.49|28844.88|28844.88|0
1608567080000|2020-12-21 16:11:20|28849.19|28849.19|28844.88|28844.88|28849.19|28849.19|28844.88|28844.88|0
1608567090000|2020-12-21 16:11:30|28841.32|28841.32|28843.1|28843.1|28843.1|28843.1|28841.32|28841.32|0
1608567100000|2020-12-21 16:11:40|28838.8|28838.8|28834.49|28834.49|28838.8|28838.8|28834.49|28834.49|0
1608567120000|2020-12-21 16:12:00|28830.18|28830.18|28830.18|28830.18|28830.18|28830.18|28830.18|28830.18|0
1608567130000|2020-12-21 16:12:10|28825.88|28825.88|28825.88|28825.88|28825.88|28825.88|28825.88|28825.88|0
1608567150000|2020-12-21 16:12:30|28827.65|28827.65|28829.43|28829.43|28829.43|28829.43|28827.65|28827.65|0
1608567180000|2020-12-21 16:13:00|28833.74|28833.74|28833.74|28833.74|28833.74|28833.74|28829.43|28829.43|0
1608567190000|2020-12-21 16:13:10|28838.04|28838.04|28842.35|28842.35|28842.35|28842.35|28838.04|28838.04|0
1608567200000|2020-12-21 16:13:20|28844.13|28844.13|28852.74|28852.74|28852.74|28852.74|28844.13|28844.13|0
1608567210000|2020-12-21 16:13:30|28848.43|28848.43|28848.43|28848.43|28848.43|28848.43|28848.43|28848.43|0
1608567230000|2020-12-21 16:13:50|28852.74|28852.74|28866.69|28866.69|28866.69|28866.69|28852.74|28852.74|0
1608567240000|2020-12-21 16:14:00|28868.46|28868.46|28868.46|28868.46|28868.46|28868.46|28868.46|28868.46|0
1608567290000|2020-12-21 16:14:50|28859.85|28859.85|28859.85|28859.85|28859.85|28859.85|28859.85|28859.85|0
1608567300000|2020-12-21 16:15:00|28864.16|28864.16|28864.16|28864.16|28864.16|28864.16|28864.16|28864.16|0
1608567310000|2020-12-21 16:15:10|28862.38|28862.38|28860.6|28860.6|28862.38|28862.38|28860.6|28860.6|0
1608567320000|2020-12-21 16:15:20|28856.3|28856.3|28850.21|28850.21|28856.3|28856.3|28850.21|28850.21|0
1608567330000|2020-12-21 16:15:30|28845.91|28845.91|28845.91|28845.91|28845.91|28845.91|28841.6|28841.6|0
1608567350000|2020-12-21 16:15:50|28841.6|28841.6|28841.6|28841.6|28841.6|28841.6|28841.6|28841.6|0
1608567370000|2020-12-21 16:16:10|28845.91|28845.91|28845.91|28845.91|28845.91|28845.91|28845.91|28845.91|0
1608567380000|2020-12-21 16:16:20|28847.68|28847.68|28845.91|28845.91|28847.68|28847.68|28845.91|28845.91|0
1608567390000|2020-12-21 16:16:30|28841.6|28841.6|28841.6|28841.6|28841.6|28841.6|28841.6|28841.6|0
1608567400000|2020-12-21 16:16:40|28845.91|28845.91|28847.68|28847.68|28847.68|28847.68|28845.91|28845.91|0
1608567410000|2020-12-21 16:16:50|28851.99|28851.99|28853.77|28853.77|28853.77|28853.77|28850.21|28850.21|0
1608567430000|2020-12-21 16:17:10|28858.07|28858.07|28866.69|28866.69|28866.69|28866.69|28856.3|28856.3|0
1608567440000|2020-12-21 16:17:20|28864.91|28864.91|28856.3|28856.3|28864.91|28864.91|28856.3|28856.3|0
1608567470000|2020-12-21 16:17:50|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|28858.07|0
1608567490000|2020-12-21 16:18:10|28856.3|28856.3|28847.68|28847.68|28856.3|28856.3|28847.68|28847.68|0
1608567500000|2020-12-21 16:18:20|28856.3|28856.3|28847.68|28847.68|28856.3|28856.3|28847.68|28847.68|0
1608567530000|2020-12-21 16:18:50|28851.99|28851.99|28851.99|28851.99|28851.99|28851.99|28851.99|28851.99|0
1608567560000|2020-12-21 16:19:20|28853.77|28853.77|28853.77|28853.77|28853.77|28853.77|28853.77|28853.77|0
1608567580000|2020-12-21 16:19:40|28849.46|28849.46|28845.15|28845.15|28849.46|28849.46|28845.15|28845.15|0
1608567590000|2020-12-21 16:19:50|28840.85|28840.85|28842.62|28842.62|28842.62|28842.62|28840.85|28840.85|0
1608567600000|2020-12-21 16:20:00|28840.85|28840.85|28845.15|28845.15|28845.15|28845.15|28840.85|28840.85|0
1608567610000|2020-12-21 16:20:10|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|0
1608567620000|2020-12-21 16:20:20|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|0
1608567630000|2020-12-21 16:20:30|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|0
1608567650000|2020-12-21 16:20:50|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|0
1608567660000|2020-12-21 16:21:00|28840.85|28840.85|28832.99|28832.99|28840.85|28840.85|28832.99|28832.99|0
1608567670000|2020-12-21 16:21:10|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|28828.68|0
1608567680000|2020-12-21 16:21:20|28824.37|28824.37|28824.37|28824.37|28824.37|28824.37|28824.37|28824.37|0
1608567690000|2020-12-21 16:21:30|28815.76|28815.76|28806.12|28806.12|28815.76|28815.76|28806.12|28806.12|0
1608567700000|2020-12-21 16:21:40|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|0
1608567720000|2020-12-21 16:22:00|28803.59|28803.59|28812.21|28812.21|28812.21|28812.21|28799.29|28799.29|0
1608567730000|2020-12-21 16:22:10|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|0
1608567740000|2020-12-21 16:22:20|28812.21|28812.21|28812.21|28812.21|28812.21|28812.21|28812.21|28812.21|0
1608567750000|2020-12-21 16:22:30|28807.9|28807.9|28803.59|28803.59|28807.9|28807.9|28803.59|28803.59|0
1608567760000|2020-12-21 16:22:40|28807.9|28807.9|28812.21|28812.21|28812.21|28812.21|28807.9|28807.9|0
1608567770000|2020-12-21 16:22:50|28807.9|28807.9|28813.98|28813.98|28813.98|28813.98|28807.9|28807.9|0
1608567790000|2020-12-21 16:23:10|28818.29|28818.29|28822.6|28822.6|28822.6|28822.6|28818.29|28818.29|0
1608567800000|2020-12-21 16:23:20|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|0
1608567810000|2020-12-21 16:23:30|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|0
1608567820000|2020-12-21 16:23:40|28809.68|28809.68|28812.21|28812.21|28813.98|28813.98|28809.68|28809.68|0
1608567830000|2020-12-21 16:23:50|28807.9|28807.9|28799.29|28799.29|28807.9|28807.9|28799.29|28799.29|0
1608567840000|2020-12-21 16:24:00|28803.59|28803.59|28803.59|28803.59|28803.59|28803.59|28803.59|28803.59|0
1608567860000|2020-12-21 16:24:20|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|28807.9|0
1608567870000|2020-12-21 16:24:30|28809.68|28809.68|28812.21|28812.21|28812.21|28812.21|28807.9|28807.9|0
1608567880000|2020-12-21 16:24:40|28807.9|28807.9|28797.51|28797.51|28814.73|28814.73|28797.51|28797.51|0
1608567900000|2020-12-21 16:25:00|28788.9|28788.9|28793.2|28793.2|28793.2|28793.2|28788.9|28788.9|0
1608567910000|2020-12-21 16:25:10|28797.51|28797.51|28793.2|28793.2|28799.29|28799.29|28793.2|28793.2|0
1608567920000|2020-12-21 16:25:20|28797.51|28797.51|28812.21|28812.21|28812.21|28812.21|28797.51|28797.51|0
1608567930000|2020-12-21 16:25:30|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|28813.98|0
1608567970000|2020-12-21 16:26:10|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|0
1608567990000|2020-12-21 16:26:30|28813.98|28813.98|28831.21|28831.21|28831.21|28831.21|28813.98|28813.98|0
1608568010000|2020-12-21 16:26:50|28832.99|28832.99|28845.15|28845.15|28845.15|28845.15|28832.99|28832.99|0
1608568020000|2020-12-21 16:27:00|28849.46|28849.46|28836.54|28836.54|28849.46|28849.46|28836.54|28836.54|0
1608568030000|2020-12-21 16:27:10|28832.23|28832.23|28832.23|28832.23|28832.23|28832.23|28832.23|28832.23|0
1608568040000|2020-12-21 16:27:20|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|28840.85|0
1608568050000|2020-12-21 16:27:30|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|28845.15|0
1608568060000|2020-12-21 16:27:40|28851.24|28851.24|28851.24|28851.24|28851.24|28851.24|28851.24|28851.24|0
1608568070000|2020-12-21 16:27:50|28842.62|28842.62|28838.32|28838.32|28842.62|28842.62|28838.32|28838.32|0
1608568080000|2020-12-21 16:28:00|28834.76|28834.76|28834.76|28834.76|28834.76|28834.76|28830.46|28830.46|0
1608568090000|2020-12-21 16:28:10|28830.46|28830.46|28824.37|28824.37|28830.46|28830.46|28824.37|28824.37|0
1608568100000|2020-12-21 16:28:20|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|28815.76|0
1608568110000|2020-12-21 16:28:30|28813.98|28813.98|28805.37|28805.37|28813.98|28813.98|28805.37|28805.37|0
1608568120000|2020-12-21 16:28:40|28801.06|28801.06|28796.76|28796.76|28801.06|28801.06|28796.76|28796.76|0
1608568130000|2020-12-21 16:28:50|28798.54|28798.54|28794.23|28794.23|28798.54|28798.54|28794.23|28794.23|0
1608568140000|2020-12-21 16:29:00|28788.15|28788.15|28792.45|28792.45|28796.76|28796.76|28788.15|28788.15|0
1608568150000|2020-12-21 16:29:10|28788.15|28788.15|28786.37|28786.37|28788.15|28788.15|28775.98|28775.98|0
1608568160000|2020-12-21 16:29:20|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|0
1608568170000|2020-12-21 16:29:30|28786.37|28786.37|28792.45|28792.45|28792.45|28792.45|28786.37|28786.37|0
1608568180000|2020-12-21 16:29:40|28788.15|28788.15|28775.98|28775.98|28788.15|28788.15|28775.98|28775.98|0
1608568190000|2020-12-21 16:29:50|28777.76|28777.76|28790.67|28790.67|28790.67|28790.67|28777.76|28777.76|0
1608624900000|2020-12-22 08:15:00|28683.22|28683.22|28670.3|28670.3|28687.52|28687.52|28670.3|28670.3|0
1608624910000|2020-12-22 08:15:10|28661.69|28661.69|28665.99|28665.99|28674.61|28674.61|28657.38|28657.38|0
1608624920000|2020-12-22 08:15:20|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|28667.77|0
1608624930000|2020-12-22 08:15:30|28680.69|28680.69|28697.91|28697.91|28697.91|28697.91|28680.69|28680.69|0
1608624940000|2020-12-22 08:15:40|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|0
1608624950000|2020-12-22 08:15:50|28697.91|28697.91|28685|28685|28697.91|28697.91|28685|28685|0
1608624960000|2020-12-22 08:16:00|28689.3|28689.3|28697.16|28697.16|28697.16|28697.16|28689.3|28689.3|0
1608624970000|2020-12-22 08:16:10|28710.08|28710.08|28701.47|28701.47|28710.08|28710.08|28701.47|28701.47|0
1608624980000|2020-12-22 08:16:20|28705.78|28705.78|28712.89|28712.89|28712.89|28712.89|28705.78|28705.78|0
1608624990000|2020-12-22 08:16:30|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|28711.11|0
1608625000000|2020-12-22 08:16:40|28706.8|28706.8|28705.02|28705.02|28706.8|28706.8|28705.02|28705.02|0
1608625020000|2020-12-22 08:17:00|28692.11|28692.11|28693.88|28693.88|28693.88|28693.88|28692.11|28692.11|0
1608625030000|2020-12-22 08:17:10|28685.27|28685.27|28685.27|28685.27|28685.27|28685.27|28685.27|28685.27|0
1608625060000|2020-12-22 08:17:40|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|28689.58|0
1608625080000|2020-12-22 08:18:00|28684.24|28684.24|28677.41|28677.41|28684.24|28684.24|28675.63|28675.63|0
1608625110000|2020-12-22 08:18:30|28681.72|28681.72|28685.27|28685.27|28685.27|28685.27|28681.72|28681.72|0
1608625130000|2020-12-22 08:18:50|28693.88|28693.88|28699.22|28699.22|28699.22|28699.22|28693.88|28693.88|0
1608625140000|2020-12-22 08:19:00|28703.52|28703.52|28693.13|28693.13|28703.52|28703.52|28693.13|28693.13|0
1608625160000|2020-12-22 08:19:20|28697.44|28697.44|28693.13|28693.13|28697.44|28697.44|28693.13|28693.13|0
1608625170000|2020-12-22 08:19:30|28680.21|28680.21|28675.91|28675.91|28680.21|28680.21|28675.91|28675.91|0
1608625180000|2020-12-22 08:19:40|28684.52|28684.52|28701.74|28701.74|28701.74|28701.74|28684.52|28684.52|0
1608625210000|2020-12-22 08:20:10|28705.3|28705.3|28709.61|28709.61|28709.61|28709.61|28705.3|28705.3|0
1608625230000|2020-12-22 08:20:30|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|28707.83|0
1608625250000|2020-12-22 08:20:50|28712.13|28712.13|28715.69|28715.69|28715.69|28715.69|28712.13|28712.13|0
1608625270000|2020-12-22 08:21:10|28724.3|28724.3|28728.61|28728.61|28728.61|28728.61|28724.3|28724.3|0
1608625280000|2020-12-22 08:21:20|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1608625310000|2020-12-22 08:21:50|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|0
1608625330000|2020-12-22 08:22:10|28739|28739|28739|28739|28739|28739|28739|28739|0
1608625360000|2020-12-22 08:22:40|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1608625370000|2020-12-22 08:22:50|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|28752.94|0
1608625400000|2020-12-22 08:23:20|28744.33|28744.33|28754.72|28754.72|28754.72|28754.72|28744.33|28744.33|0
1608625410000|2020-12-22 08:23:30|28759.03|28759.03|28759.03|28759.03|28759.03|28759.03|28759.03|28759.03|0
1608625430000|2020-12-22 08:23:50|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|28750.41|0
1608625440000|2020-12-22 08:24:00|28746.11|28746.11|28746.11|28746.11|28746.11|28746.11|28746.11|28746.11|0
1608625460000|2020-12-22 08:24:20|28737.5|28737.5|28733.19|28733.19|28737.5|28737.5|28733.19|28733.19|0
1608625470000|2020-12-22 08:24:30|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|28725.33|0
1608625480000|2020-12-22 08:24:40|28712.41|28712.41|28712.41|28712.41|28712.41|28712.41|28712.41|28712.41|0
1608625490000|2020-12-22 08:24:50|28721.02|28721.02|28717.47|28717.47|28721.02|28721.02|28717.47|28717.47|0
1608625510000|2020-12-22 08:25:10|28704.55|28704.55|28708.85|28708.85|28708.85|28708.85|28704.55|28704.55|0
1608625520000|2020-12-22 08:25:20|28717.47|28717.47|28719.24|28719.24|28719.24|28719.24|28710.63|28710.63|0
1608625540000|2020-12-22 08:25:40|28710.63|28710.63|28710.63|28710.63|28710.63|28710.63|28710.63|28710.63|0
1608625560000|2020-12-22 08:26:00|28723.55|28723.55|28717.47|28717.47|28723.55|28723.55|28717.47|28717.47|0
1608625600000|2020-12-22 08:26:40|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|28708.85|0
1608625610000|2020-12-22 08:26:50|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1608625620000|2020-12-22 08:27:00|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|28704.55|0
1608625640000|2020-12-22 08:27:20|28691.63|28691.63|28686.3|28686.3|28691.63|28691.63|28686.3|28686.3|0
1608625670000|2020-12-22 08:27:50|28688.07|28688.07|28711.38|28711.38|28711.38|28711.38|28688.07|28688.07|0
1608625680000|2020-12-22 08:28:00|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|28713.16|0
1608625690000|2020-12-22 08:28:10|28708.85|28708.85|28707.08|28707.08|28708.85|28708.85|28707.08|28707.08|0
1608625700000|2020-12-22 08:28:20|28705.3|28705.3|28705.3|28705.3|28705.3|28705.3|28705.3|28705.3|0
1608625720000|2020-12-22 08:28:40|28707.08|28707.08|28715.69|28715.69|28715.69|28715.69|28707.08|28707.08|0
1608625740000|2020-12-22 08:29:00|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|28717.47|0
1608625750000|2020-12-22 08:29:10|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|28726.08|0
1608625760000|2020-12-22 08:29:20|28739|28739|28743.3|28743.3|28743.3|28743.3|28734.69|28734.69|0
1608625820000|2020-12-22 08:30:20|28747.61|28747.61|28743.3|28743.3|28747.61|28747.61|28743.3|28743.3|0
1608625840000|2020-12-22 08:30:40|28758.28|28758.28|28749.66|28749.66|28758.28|28758.28|28749.66|28749.66|0
1608625860000|2020-12-22 08:31:00|28753.22|28753.22|28770.44|28770.44|28770.44|28770.44|28753.22|28753.22|0
1608625900000|2020-12-22 08:31:40|28774.75|28774.75|28780.08|28780.08|28793|28793|28774.75|28774.75|0
1608625920000|2020-12-22 08:32:00|28793|28793|28793|28793|28793|28793|28793|28793|0
1608625930000|2020-12-22 08:32:10|28797.31|28797.31|28788.69|28788.69|28797.31|28797.31|28788.69|28788.69|0
1608625940000|2020-12-22 08:32:20|28793|28793|28793|28793|28793|28793|28793|28793|0
1608625960000|2020-12-22 08:32:40|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|0
1608626010000|2020-12-22 08:33:30|28775.78|28775.78|28775.78|28775.78|28775.78|28775.78|28775.78|28775.78|0
1608626040000|2020-12-22 08:34:00|28771.47|28771.47|28771.47|28771.47|28771.47|28771.47|28771.47|28771.47|0
1608626060000|2020-12-22 08:34:20|28769.69|28769.69|28769.69|28769.69|28769.69|28769.69|28769.69|28769.69|0
1608626070000|2020-12-22 08:34:30|28773.25|28773.25|28790.47|28790.47|28790.47|28790.47|28773.25|28773.25|0
1608626090000|2020-12-22 08:34:50|28805.17|28805.17|28796.56|28796.56|28805.17|28805.17|28796.56|28796.56|0
1608626100000|2020-12-22 08:35:00|28800.86|28800.86|28800.86|28800.86|28800.86|28800.86|28800.86|28800.86|0
1608626110000|2020-12-22 08:35:10|28813.78|28813.78|28813.78|28813.78|28813.78|28813.78|28813.78|28813.78|0
1608626140000|2020-12-22 08:35:40|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|0
1608626150000|2020-12-22 08:35:50|28835.31|28835.31|28835.31|28835.31|28835.31|28835.31|28835.31|28835.31|0
1608626160000|2020-12-22 08:36:00|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|0
1608626170000|2020-12-22 08:36:10|28830.26|28830.26|28830.26|28830.26|28830.26|28830.26|28830.26|28830.26|0
1608626190000|2020-12-22 08:36:30|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|0
1608626230000|2020-12-22 08:37:10|28808.72|28808.72|28805.17|28805.17|28808.72|28808.72|28805.17|28805.17|0
1608626240000|2020-12-22 08:37:20|28800.86|28800.86|28805.17|28805.17|28805.17|28805.17|28800.86|28800.86|0
1608626250000|2020-12-22 08:37:30|28800.86|28800.86|28796.56|28796.56|28800.86|28800.86|28796.56|28796.56|0
1608626270000|2020-12-22 08:37:50|28805.17|28805.17|28800.86|28800.86|28805.17|28805.17|28800.86|28800.86|0
1608626280000|2020-12-22 08:38:00|28802.64|28802.64|28811.25|28811.25|28815.56|28815.56|28802.64|28802.64|0
1608626300000|2020-12-22 08:38:20|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|0
1608626310000|2020-12-22 08:38:30|28802.64|28802.64|28802.64|28802.64|28802.64|28802.64|28802.64|28802.64|0
1608626320000|2020-12-22 08:38:40|28811.25|28811.25|28807.97|28807.97|28811.25|28811.25|28798.33|28798.33|0
1608626330000|2020-12-22 08:38:50|28803.67|28803.67|28807.97|28807.97|28807.97|28807.97|28803.67|28803.67|0
1608626340000|2020-12-22 08:39:00|28803.67|28803.67|28799.36|28799.36|28803.67|28803.67|28799.36|28799.36|0
1608626360000|2020-12-22 08:39:20|28795.05|28795.05|28795.05|28795.05|28795.05|28795.05|28795.05|28795.05|0
1608626370000|2020-12-22 08:39:30|28793.28|28793.28|28784.66|28784.66|28793.28|28793.28|28784.66|28784.66|0
1608626380000|2020-12-22 08:39:40|28782.89|28782.89|28778.58|28778.58|28782.89|28782.89|28778.58|28778.58|0
1608626410000|2020-12-22 08:40:10|28782.89|28782.89|28782.89|28782.89|28782.89|28782.89|28782.89|28782.89|0
1608626440000|2020-12-22 08:40:40|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|28795.8|0
1608626450000|2020-12-22 08:40:50|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|28791.5|0
1608626460000|2020-12-22 08:41:00|28802.16|28802.16|28808.25|28808.25|28808.25|28808.25|28802.16|28802.16|0
1608626470000|2020-12-22 08:41:10|28806.47|28806.47|28807.5|28807.5|28811.8|28811.8|28806.47|28806.47|0
1608626480000|2020-12-22 08:41:20|28811.05|28811.05|28817.13|28817.13|28817.13|28817.13|28811.05|28811.05|0
1608626490000|2020-12-22 08:41:30|28823.22|28823.22|28829.3|28829.3|28829.3|28829.3|28823.22|28823.22|0
1608626500000|2020-12-22 08:41:40|28825|28825|28825|28825|28825|28825|28825|28825|0
1608626510000|2020-12-22 08:41:50|28821.44|28821.44|28817.13|28817.13|28821.44|28821.44|28817.13|28817.13|0
1608626540000|2020-12-22 08:42:20|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|0
1608626550000|2020-12-22 08:42:30|28811.8|28811.8|28811.8|28811.8|28811.8|28811.8|28811.8|28811.8|0
1608626560000|2020-12-22 08:42:40|28816.11|28816.11|28811.8|28811.8|28816.11|28816.11|28811.8|28811.8|0
1608626600000|2020-12-22 08:43:20|28807.5|28807.5|28811.8|28811.8|28811.8|28811.8|28807.5|28807.5|0
1608626610000|2020-12-22 08:43:30|28807.5|28807.5|28811.8|28811.8|28811.8|28811.8|28807.5|28807.5|0
1608626660000|2020-12-22 08:44:20|28826.5|28826.5|28822.19|28822.19|28826.5|28826.5|28822.19|28822.19|0
1608626670000|2020-12-22 08:44:30|28813.58|28813.58|28825.75|28825.75|28825.75|28825.75|28813.58|28813.58|0
1608626700000|2020-12-22 08:45:00|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|0
1608626720000|2020-12-22 08:45:20|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|0
1608626730000|2020-12-22 08:45:30|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|0
1608626740000|2020-12-22 08:45:40|28822.19|28822.19|28825.75|28825.75|28825.75|28825.75|28822.19|28822.19|0
1608626750000|2020-12-22 08:45:50|28823.97|28823.97|28823.97|28823.97|28823.97|28823.97|28823.97|28823.97|0
1608626810000|2020-12-22 08:46:50|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|0
1608626840000|2020-12-22 08:47:20|28811.8|28811.8|28811.8|28811.8|28811.8|28811.8|28811.8|28811.8|0
1608626880000|2020-12-22 08:48:00|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|0
1608626890000|2020-12-22 08:48:10|28817.13|28817.13|28827.52|28827.52|28827.52|28827.52|28817.13|28817.13|0
1608626900000|2020-12-22 08:48:20|28823.22|28823.22|28823.22|28823.22|28823.22|28823.22|28823.22|28823.22|0
1608626970000|2020-12-22 08:49:30|28821.44|28821.44|28825.75|28825.75|28825.75|28825.75|28817.13|28817.13|0
1608626980000|2020-12-22 08:49:40|28821.44|28821.44|28821.44|28821.44|28821.44|28821.44|28821.44|28821.44|0
1608627000000|2020-12-22 08:50:00|28819.66|28819.66|28819.66|28819.66|28819.66|28819.66|28819.66|28819.66|0
1608627010000|2020-12-22 08:50:10|28828.28|28828.28|28819.66|28819.66|28828.28|28828.28|28819.66|28819.66|0
1608627030000|2020-12-22 08:50:30|28823.97|28823.97|28819.66|28819.66|28823.97|28823.97|28815.36|28815.36|0
1608627040000|2020-12-22 08:50:40|28815.36|28815.36|28817.13|28817.13|28817.13|28817.13|28815.36|28815.36|0
1608627050000|2020-12-22 08:50:50|28821.44|28821.44|28825.75|28825.75|28830.05|28830.05|28817.13|28817.13|0
1608627070000|2020-12-22 08:51:10|28821.44|28821.44|28821.44|28821.44|28821.44|28821.44|28821.44|28821.44|0
1608627080000|2020-12-22 08:51:20|28825.75|28825.75|28825.75|28825.75|28825.75|28825.75|28825.75|28825.75|0
1608627090000|2020-12-22 08:51:30|28823.97|28823.97|28823.97|28823.97|28828.28|28828.28|28823.97|28823.97|0
1608627100000|2020-12-22 08:51:40|28819.66|28819.66|28823.97|28823.97|28828.28|28828.28|28819.66|28819.66|0
1608627110000|2020-12-22 08:51:50|28828.28|28828.28|28828.28|28828.28|28832.58|28832.58|28823.97|28823.97|0
1608627190000|2020-12-22 08:53:10|28823.97|28823.97|28826.5|28826.5|28828.28|28828.28|28823.97|28823.97|0
1608627200000|2020-12-22 08:53:20|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|28822.19|0
1608627210000|2020-12-22 08:53:30|28826.5|28826.5|28822.19|28822.19|28826.5|28826.5|28822.19|28822.19|0
1608627220000|2020-12-22 08:53:40|28826.5|28826.5|28822.19|28822.19|28826.5|28826.5|28822.19|28822.19|0
1608627230000|2020-12-22 08:53:50|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|0
1608627250000|2020-12-22 08:54:10|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|0
1608627260000|2020-12-22 08:54:20|28811.8|28811.8|28816.11|28816.11|28816.11|28816.11|28811.8|28811.8|0
1608627270000|2020-12-22 08:54:30|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|0
1608627280000|2020-12-22 08:54:40|28818.64|28818.64|28818.64|28818.64|28818.64|28818.64|28818.64|28818.64|0
1608627300000|2020-12-22 08:55:00|28822.94|28822.94|28818.64|28818.64|28822.94|28822.94|28818.64|28818.64|0
1608627310000|2020-12-22 08:55:10|28820.41|28820.41|28836.89|28836.89|28836.89|28836.89|28820.41|28820.41|0
1608627330000|2020-12-22 08:55:30|28861.97|28861.97|28870.59|28870.59|28870.59|28870.59|28861.97|28861.97|0
1608627340000|2020-12-22 08:55:40|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|0
1608627360000|2020-12-22 08:56:00|28870.59|28870.59|28874.89|28874.89|28874.89|28874.89|28870.59|28870.59|0
1608627370000|2020-12-22 08:56:10|28882.75|28882.75|28886.31|28886.31|28888.09|28888.09|28882.75|28882.75|0
1608627380000|2020-12-22 08:56:20|28890.62|28890.62|28890.62|28890.62|28890.62|28890.62|28890.62|28890.62|0
1608627390000|2020-12-22 08:56:30|28894.92|28894.92|28907.84|28907.84|28907.84|28907.84|28894.92|28894.92|0
1608627400000|2020-12-22 08:56:40|28899.23|28899.23|28899.23|28899.23|28899.23|28899.23|28899.23|28899.23|0
1608627450000|2020-12-22 08:57:30|28890.62|28890.62|28884.53|28884.53|28890.62|28890.62|28884.53|28884.53|0
1608627490000|2020-12-22 08:58:10|28888.84|28888.84|28888.84|28888.84|28888.84|28888.84|28888.84|28888.84|0
1608627500000|2020-12-22 08:58:20|28901.76|28901.76|28901.76|28901.76|28901.76|28901.76|28901.76|28901.76|0
1608627530000|2020-12-22 08:58:50|28910.37|28910.37|28910.37|28910.37|28910.37|28910.37|28910.37|28910.37|0
1608627550000|2020-12-22 08:59:10|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|0
1608627560000|2020-12-22 08:59:20|28932.93|28932.93|28947.62|28947.62|28947.62|28947.62|28932.93|28932.93|0
1608627570000|2020-12-22 08:59:30|28939.01|28939.01|28928.62|28928.62|28939.01|28939.01|28928.62|28928.62|0
1608627580000|2020-12-22 08:59:40|28924.32|28924.32|28924.32|28924.32|28924.32|28924.32|28924.32|28924.32|0
1608627590000|2020-12-22 08:59:50|28922.54|28922.54|28924.32|28924.32|28924.32|28924.32|28922.54|28922.54|0
1608627600000|2020-12-22 09:00:00|28928.62|28928.62|28928.62|28928.62|28928.62|28928.62|28928.62|28928.62|0
1608627610000|2020-12-22 09:00:10|28924.32|28924.32|28924.32|28924.32|28924.32|28924.32|28924.32|28924.32|0
1608627670000|2020-12-22 09:01:10|28928.62|28928.62|28932.93|28932.93|28932.93|28932.93|28928.62|28928.62|0
1608627690000|2020-12-22 09:01:30|28945.85|28945.85|28945.85|28945.85|28945.85|28945.85|28945.85|28945.85|0
1608627710000|2020-12-22 09:01:50|28941.54|28941.54|28939.76|28939.76|28941.54|28941.54|28939.76|28939.76|0
1608627730000|2020-12-22 09:02:10|28944.07|28944.07|28944.07|28944.07|28944.07|28944.07|28944.07|28944.07|0
1608627750000|2020-12-22 09:02:30|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|0
1608627850000|2020-12-22 09:04:10|28943.32|28943.32|28943.32|28943.32|28943.32|28943.32|28943.32|28943.32|0
1608627860000|2020-12-22 09:04:20|28947.62|28947.62|28964.85|28964.85|28964.85|28964.85|28947.62|28947.62|0
1608627870000|2020-12-22 09:04:30|28982.08|28982.08|28975.24|28975.24|28982.08|28982.08|28973.46|28973.46|0
1608627880000|2020-12-22 09:04:40|28970.93|28970.93|28966.63|28966.63|28970.93|28970.93|28966.63|28966.63|0
1608627890000|2020-12-22 09:04:50|28970.93|28970.93|28970.93|28970.93|28970.93|28970.93|28970.93|28970.93|0
1608627900000|2020-12-22 09:05:00|28979.55|28979.55|28970.93|28970.93|28979.55|28979.55|28962.32|28962.32|0
1608627910000|2020-12-22 09:05:10|28975.24|28975.24|28970.93|28970.93|28975.24|28975.24|28970.93|28970.93|0
1608627930000|2020-12-22 09:05:30|28958.01|28958.01|28958.01|28958.01|28958.01|28958.01|28958.01|28958.01|0
1608627940000|2020-12-22 09:05:40|28954.46|28954.46|28945.85|28945.85|28954.46|28954.46|28945.85|28945.85|0
1608627950000|2020-12-22 09:05:50|28944.07|28944.07|28965.6|28965.6|28965.6|28965.6|28944.07|28944.07|0
1608627960000|2020-12-22 09:06:00|28956.99|28956.99|28948.38|28948.38|28956.99|28956.99|28948.38|28948.38|0
1608627970000|2020-12-22 09:06:10|28961.29|28961.29|28961.29|28961.29|28961.29|28961.29|28961.29|28961.29|0
1608627990000|2020-12-22 09:06:30|28965.6|28965.6|28967.38|28967.38|28967.38|28967.38|28965.6|28965.6|0
1608628000000|2020-12-22 09:06:40|28980.3|28980.3|28980.3|28980.3|28980.3|28980.3|28980.3|28980.3|0
1608628020000|2020-12-22 09:07:00|28993.22|28993.22|28993.22|28993.22|28993.22|28993.22|28993.22|28993.22|0
1608628030000|2020-12-22 09:07:10|28997.52|28997.52|28997.52|28997.52|28997.52|28997.52|28997.52|28997.52|0
1608628070000|2020-12-22 09:07:50|28980.3|28980.3|28975.99|28975.99|28980.3|28980.3|28975.99|28975.99|0
1608628110000|2020-12-22 09:08:30|28964.85|28964.85|28960.54|28960.54|28964.85|28964.85|28960.54|28960.54|0
1608628120000|2020-12-22 09:08:40|28956.24|28956.24|28960.54|28960.54|28960.54|28960.54|28956.24|28956.24|0
1608628130000|2020-12-22 09:08:50|28962.32|28962.32|28979.55|28979.55|28979.55|28979.55|28962.32|28962.32|0
1608628150000|2020-12-22 09:09:10|28981.32|28981.32|28981.32|28981.32|28981.32|28981.32|28981.32|28981.32|0
1608628170000|2020-12-22 09:09:30|28984.88|28984.88|28984.88|28984.88|28984.88|28984.88|28984.88|28984.88|0
1608628180000|2020-12-22 09:09:40|28988.43|28988.43|29022.88|29022.88|29022.88|29022.88|28988.43|28988.43|0
1608628190000|2020-12-22 09:09:50|29014.27|29014.27|29014.27|29014.27|29014.27|29014.27|29012.49|29012.49|0
1608628210000|2020-12-22 09:10:10|29009.97|29009.97|29009.97|29009.97|29009.97|29009.97|29009.97|29009.97|0
1608628240000|2020-12-22 09:10:40|29022.88|29022.88|29022.88|29022.88|29022.88|29022.88|29022.88|29022.88|0
1608628250000|2020-12-22 09:10:50|29035.8|29035.8|29035.8|29035.8|29035.8|29035.8|29035.8|29035.8|0
1608628260000|2020-12-22 09:11:00|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|0
1608628270000|2020-12-22 09:11:10|29022.88|29022.88|29024.66|29024.66|29024.66|29024.66|29022.88|29022.88|0
1608628320000|2020-12-22 09:12:00|29037.58|29037.58|29037.58|29037.58|29041.89|29041.89|29037.58|29037.58|0
1608628340000|2020-12-22 09:12:20|29046.19|29046.19|29050.5|29050.5|29050.5|29050.5|29046.19|29046.19|0
1608628350000|2020-12-22 09:12:30|29054.81|29054.81|29054.81|29054.81|29054.81|29054.81|29054.81|29054.81|0
1608628380000|2020-12-22 09:13:00|29059.11|29059.11|29061.92|29061.92|29070.53|29070.53|29059.11|29059.11|0
1608628390000|2020-12-22 09:13:10|29057.61|29057.61|29053.3|29053.3|29057.61|29057.61|29053.3|29053.3|0
1608628430000|2020-12-22 09:13:50|29057.61|29057.61|29057.61|29057.61|29057.61|29057.61|29057.61|29057.61|0
1608628440000|2020-12-22 09:14:00|29049|29049|29049|29049|29049|29049|29049|29049|0
1608628450000|2020-12-22 09:14:10|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|0
1608628460000|2020-12-22 09:14:20|29057.61|29057.61|29057.61|29057.61|29057.61|29057.61|29057.61|29057.61|0
1608628480000|2020-12-22 09:14:40|29066.22|29066.22|29079.14|29079.14|29079.14|29079.14|29066.22|29066.22|0
1608628500000|2020-12-22 09:15:00|29083.45|29083.45|29093.09|29093.09|29093.09|29093.09|29083.45|29083.45|0
1608628510000|2020-12-22 09:15:10|29084.47|29084.47|29080.17|29080.17|29084.47|29084.47|29075.86|29075.86|0
1608628530000|2020-12-22 09:15:30|29071.55|29071.55|29054.33|29054.33|29071.55|29071.55|29054.33|29054.33|0
1608628540000|2020-12-22 09:15:40|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|0
1608628560000|2020-12-22 09:16:00|29054.33|29054.33|29050.77|29050.77|29054.33|29054.33|29050.77|29050.77|0
1608628580000|2020-12-22 09:16:20|29046.47|29046.47|29046.47|29046.47|29046.47|29046.47|29046.47|29046.47|0
1608628620000|2020-12-22 09:17:00|29037.86|29037.86|29037.86|29037.86|29037.86|29037.86|29037.86|29037.86|0
1608628640000|2020-12-22 09:17:20|29039.63|29039.63|29044.97|29044.97|29044.97|29044.97|29039.63|29039.63|0
1608628650000|2020-12-22 09:17:30|29023.43|29023.43|29019.13|29019.13|29027.74|29027.74|29019.13|29019.13|0
1608628660000|2020-12-22 09:17:40|29027.74|29027.74|29023.43|29023.43|29027.74|29027.74|29023.43|29023.43|0
1608628680000|2020-12-22 09:18:00|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|0
1608628710000|2020-12-22 09:18:30|29011.27|29011.27|29011.27|29011.27|29011.27|29011.27|29011.27|29011.27|0
1608628730000|2020-12-22 09:18:50|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|0
1608628740000|2020-12-22 09:19:00|29006.96|29006.96|29002.65|29002.65|29006.96|29006.96|29002.65|29002.65|0
1608628750000|2020-12-22 09:19:10|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|0
1608628780000|2020-12-22 09:19:40|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|0
1608628800000|2020-12-22 09:20:00|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|0
1608628870000|2020-12-22 09:21:10|29025.96|29025.96|29025.96|29025.96|29025.96|29025.96|29025.96|29025.96|0
1608628880000|2020-12-22 09:21:20|29013.04|29013.04|29023.43|29023.43|29023.43|29023.43|29013.04|29013.04|0
1608628900000|2020-12-22 09:21:40|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|29025.21|0
1608628920000|2020-12-22 09:22:00|29029.52|29029.52|29033.82|29033.82|29033.82|29033.82|29029.52|29029.52|0
1608628930000|2020-12-22 09:22:10|29028.49|29028.49|29028.49|29028.49|29028.49|29028.49|29028.49|29028.49|0
1608628970000|2020-12-22 09:22:50|29032.8|29032.8|29032.8|29032.8|29032.8|29032.8|29032.8|29032.8|0
1608629030000|2020-12-22 09:23:50|29031.02|29031.02|29026.71|29026.71|29032.8|29032.8|29026.71|29026.71|0
1608629040000|2020-12-22 09:24:00|29018.1|29018.1|29018.1|29018.1|29018.1|29018.1|29018.1|29018.1|0
1608629060000|2020-12-22 09:24:20|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|0
1608629080000|2020-12-22 09:24:40|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|0
1608629110000|2020-12-22 09:25:10|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|0
1608629120000|2020-12-22 09:25:20|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|29021.66|0
1608629150000|2020-12-22 09:25:50|29030.27|29030.27|29038.88|29038.88|29038.88|29038.88|29030.27|29030.27|0
1608629160000|2020-12-22 09:26:00|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|0
1608629170000|2020-12-22 09:26:10|29034.57|29034.57|29036.35|29036.35|29036.35|29036.35|29034.57|29034.57|0
1608629180000|2020-12-22 09:26:20|29034.57|29034.57|29030.27|29030.27|29034.57|29034.57|29030.27|29030.27|0
1608629200000|2020-12-22 09:26:40|29025.96|29025.96|29021.66|29021.66|29025.96|29025.96|29021.66|29021.66|0
1608629240000|2020-12-22 09:27:20|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|0
1608629260000|2020-12-22 09:27:40|29018.1|29018.1|29018.1|29018.1|29018.1|29018.1|29018.1|29018.1|0
1608629290000|2020-12-22 09:28:10|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|29019.88|0
1608629300000|2020-12-22 09:28:20|29011.27|29011.27|29015.57|29015.57|29015.57|29015.57|29011.27|29011.27|0
1608629310000|2020-12-22 09:28:30|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|0
1608629370000|2020-12-22 09:29:30|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|0
1608629430000|2020-12-22 09:30:30|29008.74|29008.74|29008.74|29008.74|29008.74|29008.74|29008.74|29008.74|0
1608629450000|2020-12-22 09:30:50|29004.43|29004.43|29000.12|29000.12|29004.43|29004.43|29000.12|29000.12|0
1608629540000|2020-12-22 09:32:20|28991.51|28991.51|28991.51|28991.51|28991.51|28991.51|28991.51|28991.51|0
1608629560000|2020-12-22 09:32:40|28989.73|28989.73|28991.51|28991.51|28991.51|28991.51|28989.73|28989.73|0
1608629580000|2020-12-22 09:33:00|28982.9|28982.9|28987.21|28987.21|28987.21|28987.21|28982.9|28982.9|0
1608629590000|2020-12-22 09:33:10|28981.87|28981.87|28981.87|28981.87|28981.87|28981.87|28981.87|28981.87|0
1608629600000|2020-12-22 09:33:20|28974.01|28974.01|28969.71|28969.71|28974.01|28974.01|28969.71|28969.71|0
1608629620000|2020-12-22 09:33:40|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|0
1608629650000|2020-12-22 09:34:10|28961.09|28961.09|28961.09|28961.09|28961.09|28961.09|28961.09|28961.09|0
1608629680000|2020-12-22 09:34:40|28969.71|28969.71|28965.4|28965.4|28969.71|28969.71|28965.4|28965.4|0
1608629710000|2020-12-22 09:35:10|28961.09|28961.09|28961.09|28961.09|28961.09|28961.09|28961.09|28961.09|0
1608629720000|2020-12-22 09:35:20|28955.76|28955.76|28947.15|28947.15|28955.76|28955.76|28947.15|28947.15|0
1608629760000|2020-12-22 09:36:00|28955.76|28955.76|28955.76|28955.76|28955.76|28955.76|28955.76|28955.76|0
1608629770000|2020-12-22 09:36:10|28960.07|28960.07|28966.15|28966.15|28966.15|28966.15|28960.07|28960.07|0
1608629780000|2020-12-22 09:36:20|28967.93|28967.93|28972.23|28972.23|28976.54|28976.54|28967.93|28967.93|0
1608629800000|2020-12-22 09:36:40|28965.4|28965.4|28967.18|28967.18|28967.18|28967.18|28965.4|28965.4|0
1608629820000|2020-12-22 09:37:00|28971.48|28971.48|28971.48|28971.48|28971.48|28971.48|28971.48|28971.48|0
1608629840000|2020-12-22 09:37:20|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|0
1608629930000|2020-12-22 09:38:50|28975.79|28975.79|28975.79|28975.79|28975.79|28975.79|28975.79|28975.79|0
1608630020000|2020-12-22 09:40:20|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|0
1608630030000|2020-12-22 09:40:30|28975.79|28975.79|28975.79|28975.79|28975.79|28975.79|28975.79|28975.79|0
1608630050000|2020-12-22 09:40:50|28984.4|28984.4|28984.4|28984.4|28984.4|28984.4|28984.4|28984.4|0
1608630060000|2020-12-22 09:41:00|28980.1|28980.1|28980.1|28980.1|28980.1|28980.1|28980.1|28980.1|0
1608630070000|2020-12-22 09:41:10|28984.4|28984.4|28984.4|28984.4|28984.4|28984.4|28984.4|28984.4|0
1608630090000|2020-12-22 09:41:30|28982.62|28982.62|28982.62|28982.62|28982.62|28982.62|28982.62|28982.62|0
1608630110000|2020-12-22 09:41:50|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|0
1608630120000|2020-12-22 09:42:00|28969.71|28969.71|28974.01|28974.01|28974.01|28974.01|28969.71|28969.71|0
1608630130000|2020-12-22 09:42:10|28965.4|28965.4|28961.84|28961.84|28965.4|28965.4|28961.84|28961.84|0
1608630180000|2020-12-22 09:43:00|28960.07|28960.07|28960.07|28960.07|28960.07|28960.07|28960.07|28960.07|0
1608630190000|2020-12-22 09:43:10|28951.45|28951.45|28951.45|28951.45|28951.45|28951.45|28951.45|28951.45|0
1608630220000|2020-12-22 09:43:40|28947.15|28947.15|28947.15|28947.15|28947.15|28947.15|28947.15|28947.15|0
1608630250000|2020-12-22 09:44:10|28950.7|28950.7|28963.62|28963.62|28963.62|28963.62|28950.7|28950.7|0
1608630280000|2020-12-22 09:44:40|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|28965.4|0
1608630310000|2020-12-22 09:45:10|28952.48|28952.48|28952.48|28952.48|28952.48|28952.48|28952.48|28952.48|0
1608630320000|2020-12-22 09:45:20|28948.17|28948.17|28938.53|28938.53|28948.17|28948.17|28938.53|28938.53|0
1608630330000|2020-12-22 09:45:30|28934.23|28934.23|28934.23|28934.23|28934.23|28934.23|28934.23|28934.23|0
1608630350000|2020-12-22 09:45:50|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|0
1608630370000|2020-12-22 09:46:10|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|0
1608630460000|2020-12-22 09:47:40|28936.76|28936.76|28936.76|28936.76|28936.76|28936.76|28936.76|28936.76|0
1608630470000|2020-12-22 09:47:50|28940.31|28940.31|28940.31|28940.31|28940.31|28940.31|28940.31|28940.31|0
1608630480000|2020-12-22 09:48:00|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|0
1608630490000|2020-12-22 09:48:10|28948.93|28948.93|28944.62|28944.62|28948.93|28948.93|28944.62|28944.62|0
1608630510000|2020-12-22 09:48:30|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|0
1608630530000|2020-12-22 09:48:50|28941.06|28941.06|28941.06|28941.06|28941.06|28941.06|28941.06|28941.06|0
1608630540000|2020-12-22 09:49:00|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|0
1608630550000|2020-12-22 09:49:10|28936.76|28936.76|28936.76|28936.76|28936.76|28936.76|28936.76|28936.76|0
1608630630000|2020-12-22 09:50:30|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|0
1608630640000|2020-12-22 09:50:40|28938.53|28938.53|28938.53|28938.53|28938.53|28938.53|28938.53|28938.53|0
1608630650000|2020-12-22 09:50:50|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|0
1608630730000|2020-12-22 09:52:10|28938.53|28938.53|28934.23|28934.23|28938.53|28938.53|28934.23|28934.23|0
1608630760000|2020-12-22 09:52:40|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|0
1608630800000|2020-12-22 09:53:20|28930.67|28930.67|28934.98|28934.98|28934.98|28934.98|28930.67|28930.67|0
1608630820000|2020-12-22 09:53:40|28926.37|28926.37|28924.59|28924.59|28926.37|28926.37|28924.59|28924.59|0
1608630840000|2020-12-22 09:54:00|28920.28|28920.28|28916.73|28916.73|28920.28|28920.28|28916.73|28916.73|0
1608630910000|2020-12-22 09:55:10|28912.42|28912.42|28912.42|28912.42|28912.42|28912.42|28912.42|28912.42|0
1608630940000|2020-12-22 09:55:40|28914.2|28914.2|28914.2|28914.2|28914.2|28914.2|28914.2|28914.2|0
1608630950000|2020-12-22 09:55:50|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|0
1608630960000|2020-12-22 09:56:00|28914.2|28914.2|28914.2|28914.2|28914.2|28914.2|28914.2|28914.2|0
1608630970000|2020-12-22 09:56:10|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|0
1608630980000|2020-12-22 09:56:20|28905.59|28905.59|28905.59|28905.59|28905.59|28905.59|28905.59|28905.59|0
1608631040000|2020-12-22 09:57:20|28909.89|28909.89|28911.67|28911.67|28911.67|28911.67|28909.89|28909.89|0
1608631060000|2020-12-22 09:57:40|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|0
1608631070000|2020-12-22 09:57:50|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|0
1608631180000|2020-12-22 09:59:40|28919.53|28919.53|28920.28|28920.28|28923.84|28923.84|28919.53|28919.53|0
1608631190000|2020-12-22 09:59:50|28907.36|28907.36|28924.59|28924.59|28924.59|28924.59|28907.36|28907.36|0
1608631200000|2020-12-22 10:00:00|28928.9|28928.9|28928.9|28928.9|28933.2|28933.2|28924.59|28924.59|0
1608631210000|2020-12-22 10:00:10|28924.59|28924.59|28915.98|28915.98|28924.59|28924.59|28915.98|28915.98|0
1608631220000|2020-12-22 10:00:20|28901.28|28901.28|28905.59|28905.59|28905.59|28905.59|28901.28|28901.28|0
1608631270000|2020-12-22 10:01:10|28907.36|28907.36|28907.36|28907.36|28907.36|28907.36|28907.36|28907.36|0
1608631290000|2020-12-22 10:01:30|28924.59|28924.59|28933.2|28933.2|28941.82|28941.82|28924.59|28924.59|0
1608631300000|2020-12-22 10:01:40|28937.51|28937.51|28928.9|28928.9|28937.51|28937.51|28928.9|28928.9|0
1608631310000|2020-12-22 10:01:50|28937.51|28937.51|28961.84|28961.84|28961.84|28961.84|28937.51|28937.51|0
1608631320000|2020-12-22 10:02:00|28970.46|28970.46|28966.15|28966.15|28970.46|28970.46|28961.84|28961.84|0
1608631330000|2020-12-22 10:02:10|28962.6|28962.6|28962.6|28962.6|28962.6|28962.6|28962.6|28962.6|0
1608631340000|2020-12-22 10:02:20|28958.29|28958.29|28962.6|28962.6|28966.9|28966.9|28958.29|28958.29|0
1608631350000|2020-12-22 10:02:30|28952.21|28952.21|28947.9|28947.9|28952.21|28952.21|28947.9|28947.9|0
1608631370000|2020-12-22 10:02:50|28943.59|28943.59|28943.59|28943.59|28943.59|28943.59|28943.59|28943.59|0
1608631390000|2020-12-22 10:03:10|28952.21|28952.21|28947.9|28947.9|28952.21|28952.21|28947.9|28947.9|0
1608631400000|2020-12-22 10:03:20|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|0
1608631410000|2020-12-22 10:03:30|28943.59|28943.59|28943.59|28943.59|28947.9|28947.9|28943.59|28943.59|0
1608631420000|2020-12-22 10:03:40|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|28939.29|0
1608631430000|2020-12-22 10:03:50|28934.98|28934.98|28934.98|28934.98|28934.98|28934.98|28934.98|28934.98|0
1608631440000|2020-12-22 10:04:00|28930.67|28930.67|28917.75|28917.75|28930.67|28930.67|28917.75|28917.75|0
1608631450000|2020-12-22 10:04:10|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|0
1608631490000|2020-12-22 10:04:50|28926.37|28926.37|28922.06|28922.06|28926.37|28926.37|28922.06|28922.06|0
1608631500000|2020-12-22 10:05:00|28916.73|28916.73|28911.4|28911.4|28916.73|28916.73|28911.4|28911.4|0
1608631510000|2020-12-22 10:05:10|28909.62|28909.62|28907.09|28907.09|28909.62|28909.62|28905.31|28905.31|0
1608631520000|2020-12-22 10:05:20|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|0
1608631530000|2020-12-22 10:05:30|28915.7|28915.7|28919.26|28919.26|28919.26|28919.26|28915.7|28915.7|0
1608631540000|2020-12-22 10:05:40|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1608631570000|2020-12-22 10:06:10|28923.56|28923.56|28927.12|28927.12|28927.12|28927.12|28923.56|28923.56|0
1608631580000|2020-12-22 10:06:20|28931.43|28931.43|28933.2|28933.2|28933.2|28933.2|28931.43|28931.43|0
1608631590000|2020-12-22 10:06:30|28931.43|28931.43|28940.04|28940.04|28940.04|28940.04|28931.43|28931.43|0
1608631640000|2020-12-22 10:07:20|28944.34|28944.34|28940.04|28940.04|28944.34|28944.34|28940.04|28940.04|0
1608631660000|2020-12-22 10:07:40|28935.73|28935.73|28931.43|28931.43|28935.73|28935.73|28931.43|28931.43|0
1608631670000|2020-12-22 10:07:50|28926.09|28926.09|28930.4|28930.4|28932.18|28932.18|28926.09|28926.09|0
1608631680000|2020-12-22 10:08:00|28921.79|28921.79|28926.09|28926.09|28926.09|28926.09|28921.79|28921.79|0
1608631690000|2020-12-22 10:08:10|28921.79|28921.79|28918.23|28918.23|28921.79|28921.79|28918.23|28918.23|0
1608631700000|2020-12-22 10:08:20|28920.01|28920.01|28924.32|28924.32|28924.32|28924.32|28920.01|28920.01|0
1608631710000|2020-12-22 10:08:30|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|0
1608631730000|2020-12-22 10:08:50|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|0
1608631740000|2020-12-22 10:09:00|28913.93|28913.93|28913.93|28913.93|28913.93|28913.93|28913.93|28913.93|0
1608631790000|2020-12-22 10:09:50|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|0
1608631800000|2020-12-22 10:10:00|28921.79|28921.79|28926.09|28926.09|28926.09|28926.09|28921.79|28921.79|0
1608631810000|2020-12-22 10:10:10|28927.87|28927.87|28940.04|28940.04|28940.04|28940.04|28927.87|28927.87|0
1608631820000|2020-12-22 10:10:20|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|0
1608631860000|2020-12-22 10:11:00|28940.04|28940.04|28935.73|28935.73|28940.04|28940.04|28935.73|28935.73|0
1608631930000|2020-12-22 10:12:10|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|0
1608631950000|2020-12-22 10:12:30|28927.12|28927.12|28918.51|28918.51|28927.12|28927.12|28918.51|28918.51|0
1608631970000|2020-12-22 10:12:50|28916.73|28916.73|28925.34|28925.34|28925.34|28925.34|28916.73|28916.73|0
1608631980000|2020-12-22 10:13:00|28929.65|28929.65|28938.26|28938.26|28938.26|28938.26|28929.65|28929.65|0
1608631990000|2020-12-22 10:13:10|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|0
1608632000000|2020-12-22 10:13:20|28925.34|28925.34|28921.04|28921.04|28925.34|28925.34|28916.73|28916.73|0
1608632020000|2020-12-22 10:13:40|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|0
1608632040000|2020-12-22 10:14:00|28933.95|28933.95|28935.73|28935.73|28935.73|28935.73|28933.95|28933.95|0
1608632070000|2020-12-22 10:14:30|28948.65|28948.65|28940.04|28940.04|28948.65|28948.65|28940.04|28940.04|0
1608632100000|2020-12-22 10:15:00|28935.73|28935.73|28940.04|28940.04|28940.04|28940.04|28935.73|28935.73|0
1608632120000|2020-12-22 10:15:20|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|0
1608632160000|2020-12-22 10:16:00|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|0
1608632170000|2020-12-22 10:16:10|28927.12|28927.12|28927.12|28927.12|28927.12|28927.12|28927.12|28927.12|0
1608632240000|2020-12-22 10:17:20|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|0
1608632250000|2020-12-22 10:17:30|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|0
1608632350000|2020-12-22 10:19:10|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|0
1608632520000|2020-12-22 10:22:00|28944.34|28944.34|28948.65|28948.65|28948.65|28948.65|28944.34|28944.34|0
1608632530000|2020-12-22 10:22:10|28946.87|28946.87|28948.65|28948.65|28948.65|28948.65|28946.87|28946.87|0
1608632560000|2020-12-22 10:22:40|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1608632580000|2020-12-22 10:23:00|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|0
1608632610000|2020-12-22 10:23:30|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|0
1608632630000|2020-12-22 10:23:50|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1608632640000|2020-12-22 10:24:00|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|28940.04|0
1608632670000|2020-12-22 10:24:30|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1608632690000|2020-12-22 10:24:50|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|28935.73|0
1608632710000|2020-12-22 10:25:10|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1608632770000|2020-12-22 10:26:10|28935.73|28935.73|28932.18|28932.18|28935.73|28935.73|28932.18|28932.18|0
1608632780000|2020-12-22 10:26:20|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1608632790000|2020-12-22 10:26:30|28932.18|28932.18|28936.48|28936.48|28936.48|28936.48|28932.18|28932.18|0
1608632810000|2020-12-22 10:26:50|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1608632820000|2020-12-22 10:27:00|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|0
1608632870000|2020-12-22 10:27:50|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1608632890000|2020-12-22 10:28:10|28930.4|28930.4|28932.18|28932.18|28932.18|28932.18|28930.4|28930.4|0
1608632900000|2020-12-22 10:28:20|28936.48|28936.48|28945.1|28945.1|28945.1|28945.1|28936.48|28936.48|0
1608632920000|2020-12-22 10:28:40|28932.18|28932.18|28940.79|28940.79|28940.79|28940.79|28932.18|28932.18|0
1608632970000|2020-12-22 10:29:30|28936.48|28936.48|28936.48|28936.48|28936.48|28936.48|28936.48|28936.48|0
1608632980000|2020-12-22 10:29:40|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1608632990000|2020-12-22 10:29:50|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|0
1608633000000|2020-12-22 10:30:00|28933.95|28933.95|28922.54|28922.54|28933.95|28933.95|28922.54|28922.54|0
1608633010000|2020-12-22 10:30:10|28913.93|28913.93|28915.7|28915.7|28915.7|28915.7|28913.93|28913.93|0
1608633100000|2020-12-22 10:31:40|28913.93|28913.93|28912.15|28912.15|28913.93|28913.93|28912.15|28912.15|0
1608633210000|2020-12-22 10:33:30|28916.45|28916.45|28916.45|28916.45|28916.45|28916.45|28916.45|28916.45|0
1608633280000|2020-12-22 10:34:40|28912.15|28912.15|28912.15|28912.15|28912.15|28912.15|28912.15|28912.15|0
1608633290000|2020-12-22 10:34:50|28907.84|28907.84|28904.29|28904.29|28907.84|28907.84|28904.29|28904.29|0
1608633310000|2020-12-22 10:35:10|28908.59|28908.59|28912.9|28912.9|28912.9|28912.9|28908.59|28908.59|0
1608633320000|2020-12-22 10:35:20|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|0
1608633340000|2020-12-22 10:35:40|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|0
1608633370000|2020-12-22 10:36:10|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|0
1608633400000|2020-12-22 10:36:40|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|0
1608633420000|2020-12-22 10:37:00|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|0
1608633430000|2020-12-22 10:37:10|28912.9|28912.9|28904.29|28904.29|28912.9|28912.9|28904.29|28904.29|0
1608633470000|2020-12-22 10:37:50|28902.51|28902.51|28902.51|28902.51|28902.51|28902.51|28902.51|28902.51|0
1608633480000|2020-12-22 10:38:00|28893.9|28893.9|28889.59|28889.59|28893.9|28893.9|28889.59|28889.59|0
1608633520000|2020-12-22 10:38:40|28885.28|28885.28|28885.28|28885.28|28885.28|28885.28|28885.28|28885.28|0
1608633540000|2020-12-22 10:39:00|28889.59|28889.59|28889.59|28889.59|28889.59|28889.59|28889.59|28889.59|0
1608633550000|2020-12-22 10:39:10|28880.98|28880.98|28880.98|28880.98|28880.98|28880.98|28880.98|28880.98|0
1608633600000|2020-12-22 10:40:00|28885.28|28885.28|28885.28|28885.28|28885.28|28885.28|28885.28|28885.28|0
1608633620000|2020-12-22 10:40:20|28876.67|28876.67|28880.98|28880.98|28880.98|28880.98|28876.67|28876.67|0
1608633650000|2020-12-22 10:40:50|28885.28|28885.28|28889.59|28889.59|28889.59|28889.59|28885.28|28885.28|0
1608633660000|2020-12-22 10:41:00|28880.98|28880.98|28885.28|28885.28|28885.28|28885.28|28880.98|28880.98|0
1608633720000|2020-12-22 10:42:00|28887.06|28887.06|28891.37|28891.37|28891.37|28891.37|28887.06|28887.06|0
1608633730000|2020-12-22 10:42:10|28895.67|28895.67|28891.37|28891.37|28895.67|28895.67|28891.37|28891.37|0
1608633740000|2020-12-22 10:42:20|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|0
1608633760000|2020-12-22 10:42:40|28891.37|28891.37|28887.06|28887.06|28891.37|28891.37|28882.75|28882.75|0
1608633770000|2020-12-22 10:42:50|28882.75|28882.75|28880.98|28880.98|28882.75|28882.75|28880.98|28880.98|0
1608633810000|2020-12-22 10:43:30|28876.67|28876.67|28876.67|28876.67|28876.67|28876.67|28876.67|28876.67|0
1608633840000|2020-12-22 10:44:00|28868.06|28868.06|28872.36|28872.36|28872.36|28872.36|28868.06|28868.06|0
1608633900000|2020-12-22 10:45:00|28868.06|28868.06|28868.06|28868.06|28868.06|28868.06|28868.06|28868.06|0
1608633960000|2020-12-22 10:46:00|28872.36|28872.36|28872.36|28872.36|28872.36|28872.36|28872.36|28872.36|0
1608633970000|2020-12-22 10:46:10|28868.06|28868.06|28868.06|28868.06|28868.06|28868.06|28868.06|28868.06|0
1608634000000|2020-12-22 10:46:40|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|0
1608634010000|2020-12-22 10:46:50|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|28861.97|0
1608634040000|2020-12-22 10:47:20|28855.89|28855.89|28851.58|28851.58|28855.89|28855.89|28851.58|28851.58|0
1608634050000|2020-12-22 10:47:30|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|0
1608634080000|2020-12-22 10:48:00|28845.5|28845.5|28839.42|28839.42|28845.5|28845.5|28839.42|28839.42|0
1608634120000|2020-12-22 10:48:40|28837.64|28837.64|28837.64|28837.64|28837.64|28837.64|28837.64|28837.64|0
1608634160000|2020-12-22 10:49:20|28841.95|28841.95|28841.95|28841.95|28841.95|28841.95|28841.95|28841.95|0
1608634170000|2020-12-22 10:49:30|28837.64|28837.64|28837.64|28837.64|28837.64|28837.64|28837.64|28837.64|0
1608634180000|2020-12-22 10:49:40|28833.33|28833.33|28829.03|28829.03|28833.33|28833.33|28829.03|28829.03|0
1608634190000|2020-12-22 10:49:50|28824.72|28824.72|28843.72|28843.72|28852.34|28852.34|28811.8|28811.8|0
1608634200000|2020-12-22 10:50:00|28839.42|28839.42|28835.11|28835.11|28839.42|28839.42|28830.8|28830.8|0
1608634210000|2020-12-22 10:50:10|28830.8|28830.8|28826.5|28826.5|28830.8|28830.8|28826.5|28826.5|0
1608634220000|2020-12-22 10:50:20|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|0
1608634230000|2020-12-22 10:50:30|28809.27|28809.27|28809.27|28809.27|28809.27|28809.27|28809.27|28809.27|0
1608634250000|2020-12-22 10:50:50|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|28817.89|0
1608634260000|2020-12-22 10:51:00|28813.58|28813.58|28809.27|28809.27|28813.58|28813.58|28809.27|28809.27|0
1608634290000|2020-12-22 10:51:30|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|28813.58|0
1608634320000|2020-12-22 10:52:00|28810.02|28810.02|28814.33|28814.33|28814.33|28814.33|28810.02|28810.02|0
1608634340000|2020-12-22 10:52:20|28831.56|28831.56|28835.11|28835.11|28835.11|28835.11|28831.56|28831.56|0
1608634380000|2020-12-22 10:53:00|28830.8|28830.8|28830.8|28830.8|28830.8|28830.8|28830.8|28830.8|0
1608634410000|2020-12-22 10:53:30|28822.19|28822.19|28814.33|28814.33|28822.19|28822.19|28814.33|28814.33|0
1608634450000|2020-12-22 10:54:10|28810.02|28810.02|28808.25|28808.25|28810.02|28810.02|28808.25|28808.25|0
1608634460000|2020-12-22 10:54:20|28803.94|28803.94|28810.02|28810.02|28810.02|28810.02|28803.94|28803.94|0
1608634470000|2020-12-22 10:54:30|28805.72|28805.72|28805.72|28805.72|28805.72|28805.72|28805.72|28805.72|0
1608634510000|2020-12-22 10:55:10|28810.02|28810.02|28810.02|28810.02|28810.02|28810.02|28810.02|28810.02|0
1608634540000|2020-12-22 10:55:40|28808.25|28808.25|28816.86|28816.86|28816.86|28816.86|28808.25|28808.25|0
1608634600000|2020-12-22 10:56:40|28815.08|28815.08|28815.08|28815.08|28815.08|28815.08|28815.08|28815.08|0
1608634630000|2020-12-22 10:57:10|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|0
1608634660000|2020-12-22 10:57:40|28812.55|28812.55|28812.55|28812.55|28812.55|28812.55|28812.55|28812.55|0
1608634730000|2020-12-22 10:58:50|28821.17|28821.17|28821.17|28821.17|28821.17|28821.17|28821.17|28821.17|0
1608634760000|2020-12-22 10:59:20|28812.55|28812.55|28812.55|28812.55|28812.55|28812.55|28812.55|28812.55|0
1608634770000|2020-12-22 10:59:30|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|0
1608634810000|2020-12-22 11:00:10|28818.64|28818.64|28818.64|28818.64|28818.64|28818.64|28818.64|28818.64|0
1608634830000|2020-12-22 11:00:30|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|0
1608634850000|2020-12-22 11:00:50|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|0
1608634950000|2020-12-22 11:02:30|28826.5|28826.5|28826.5|28826.5|28826.5|28826.5|28826.5|28826.5|0
1608634960000|2020-12-22 11:02:40|28817.89|28817.89|28816.11|28816.11|28817.89|28817.89|28816.11|28816.11|0
1608634970000|2020-12-22 11:02:50|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|0
1608634990000|2020-12-22 11:03:10|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|0
1608635030000|2020-12-22 11:03:50|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|28820.41|0
1608635120000|2020-12-22 11:05:20|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|28816.11|0
1608635130000|2020-12-22 11:05:30|28820.41|28820.41|28824.72|28824.72|28824.72|28824.72|28820.41|28820.41|0
1608635190000|2020-12-22 11:06:30|28820.41|28820.41|28816.11|28816.11|28820.41|28820.41|28816.11|28816.11|0
1608635240000|2020-12-22 11:07:20|28814.33|28814.33|28818.64|28818.64|28818.64|28818.64|28814.33|28814.33|0
1608635260000|2020-12-22 11:07:40|28823.97|28823.97|28834.36|28834.36|28834.36|28834.36|28823.97|28823.97|0
1608635270000|2020-12-22 11:07:50|28842.97|28842.97|28846.53|28846.53|28846.53|28846.53|28842.97|28842.97|0
1608635280000|2020-12-22 11:08:00|28859.45|28859.45|28855.14|28855.14|28859.45|28859.45|28855.14|28855.14|0
1608635330000|2020-12-22 11:08:50|28872.36|28872.36|28872.36|28872.36|28872.36|28872.36|28872.36|28872.36|0
1608635350000|2020-12-22 11:09:10|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|0
1608635370000|2020-12-22 11:09:30|28855.14|28855.14|28851.58|28851.58|28855.14|28855.14|28851.58|28851.58|0
1608635400000|2020-12-22 11:10:00|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|0
1608635420000|2020-12-22 11:10:20|28847.28|28847.28|28847.28|28847.28|28847.28|28847.28|28842.97|28842.97|0
1608635430000|2020-12-22 11:10:30|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|0
1608635470000|2020-12-22 11:11:10|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|0
1608635520000|2020-12-22 11:12:00|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|0
1608635530000|2020-12-22 11:12:10|28842.97|28842.97|28838.67|28838.67|28842.97|28842.97|28834.36|28834.36|0
1608635550000|2020-12-22 11:12:30|28842.97|28842.97|28838.67|28838.67|28842.97|28842.97|28838.67|28838.67|0
1608635590000|2020-12-22 11:13:10|28834.36|28834.36|28834.36|28834.36|28834.36|28834.36|28834.36|28834.36|0
1608635670000|2020-12-22 11:14:30|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|28842.97|0
1608635710000|2020-12-22 11:15:10|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|28838.67|0
1608635720000|2020-12-22 11:15:20|28842.22|28842.22|28846.53|28846.53|28846.53|28846.53|28842.22|28842.22|0
1608635730000|2020-12-22 11:15:30|28837.91|28837.91|28837.91|28837.91|28837.91|28837.91|28837.91|28837.91|0
1608635820000|2020-12-22 11:17:00|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|0
1608635840000|2020-12-22 11:17:20|28828.28|28828.28|28828.28|28828.28|28828.28|28828.28|28828.28|28828.28|0
1608635850000|2020-12-22 11:17:30|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|0
1608635870000|2020-12-22 11:17:50|28836.89|28836.89|28836.89|28836.89|28836.89|28836.89|28836.89|28836.89|0
1608635920000|2020-12-22 11:18:40|28845.5|28845.5|28845.5|28845.5|28845.5|28845.5|28845.5|28845.5|0
1608635930000|2020-12-22 11:18:50|28850.83|28850.83|28850.83|28850.83|28850.83|28850.83|28850.83|28850.83|0
1608635940000|2020-12-22 11:19:00|28852.61|28852.61|28852.61|28852.61|28852.61|28852.61|28852.61|28852.61|0
1608635970000|2020-12-22 11:19:30|28854.39|28854.39|28863|28863|28867.31|28867.31|28854.39|28854.39|0
1608636000000|2020-12-22 11:20:00|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|0
1608636010000|2020-12-22 11:20:10|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|0
1608636030000|2020-12-22 11:20:30|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|0
1608636060000|2020-12-22 11:21:00|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|0
1608636070000|2020-12-22 11:21:10|28873.39|28873.39|28882|28882|28882|28882|28873.39|28873.39|0
1608636090000|2020-12-22 11:21:30|28877.7|28877.7|28881.25|28881.25|28881.25|28881.25|28873.39|28873.39|0
1608636100000|2020-12-22 11:21:40|28885.56|28885.56|28885.56|28885.56|28885.56|28885.56|28885.56|28885.56|0
1608636140000|2020-12-22 11:22:20|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|0
1608636150000|2020-12-22 11:22:30|28897.73|28897.73|28893.42|28893.42|28897.73|28897.73|28893.42|28893.42|0
1608636160000|2020-12-22 11:22:40|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|0
1608636180000|2020-12-22 11:23:00|28895.95|28895.95|28891.64|28891.64|28895.95|28895.95|28891.64|28891.64|0
1608636200000|2020-12-22 11:23:20|28889.86|28889.86|28885.56|28885.56|28889.86|28889.86|28885.56|28885.56|0
1608636210000|2020-12-22 11:23:30|28883.78|28883.78|28875.17|28875.17|28883.78|28883.78|28873.39|28873.39|0
1608636260000|2020-12-22 11:24:20|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|0
1608636270000|2020-12-22 11:24:30|28883.78|28883.78|28883.78|28883.78|28883.78|28883.78|28883.78|28883.78|0
1608636350000|2020-12-22 11:25:50|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|0
1608636370000|2020-12-22 11:26:10|28879.47|28879.47|28888.09|28888.09|28888.09|28888.09|28879.47|28879.47|0
1608636400000|2020-12-22 11:26:40|28883.78|28883.78|28883.78|28883.78|28883.78|28883.78|28883.78|28883.78|0
1608636490000|2020-12-22 11:28:10|28885.56|28885.56|28885.56|28885.56|28885.56|28885.56|28885.56|28885.56|0
1608636530000|2020-12-22 11:28:50|28876.95|28876.95|28876.95|28876.95|28876.95|28876.95|28876.95|28876.95|0
1608636560000|2020-12-22 11:29:20|28872.64|28872.64|28872.64|28872.64|28872.64|28872.64|28872.64|28872.64|0
1608636580000|2020-12-22 11:29:40|28868.33|28868.33|28868.33|28868.33|28868.33|28868.33|28868.33|28868.33|0
1608636630000|2020-12-22 11:30:30|28864.03|28864.03|28864.03|28864.03|28864.03|28864.03|28864.03|28864.03|0
1608636700000|2020-12-22 11:31:40|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|0
1608636730000|2020-12-22 11:32:10|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|0
1608636740000|2020-12-22 11:32:20|28859.72|28859.72|28864.03|28864.03|28864.03|28864.03|28859.72|28859.72|0
1608636770000|2020-12-22 11:32:50|28872.64|28872.64|28872.64|28872.64|28872.64|28872.64|28872.64|28872.64|0
1608636780000|2020-12-22 11:33:00|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|0
1608636800000|2020-12-22 11:33:20|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|0
1608636880000|2020-12-22 11:34:40|28873.67|28873.67|28876.19|28876.19|28876.19|28876.19|28873.67|28873.67|0
1608636890000|2020-12-22 11:34:50|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|0
1608636900000|2020-12-22 11:35:00|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|0
1608636930000|2020-12-22 11:35:30|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|0
1608636940000|2020-12-22 11:35:40|28873.67|28873.67|28879.75|28879.75|28879.75|28879.75|28873.67|28873.67|0
1608636960000|2020-12-22 11:36:00|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|0
1608637010000|2020-12-22 11:36:50|28877.22|28877.22|28877.22|28877.22|28877.22|28877.22|28877.22|28877.22|0
1608637070000|2020-12-22 11:37:50|28872.91|28872.91|28877.22|28877.22|28877.22|28877.22|28872.91|28872.91|0
1608637090000|2020-12-22 11:38:10|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|0
1608637140000|2020-12-22 11:39:00|28868.61|28868.61|28868.61|28868.61|28868.61|28868.61|28868.61|28868.61|0
1608637160000|2020-12-22 11:39:20|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608637190000|2020-12-22 11:39:50|28861.5|28861.5|28861.5|28861.5|28861.5|28861.5|28861.5|28861.5|0
1608637230000|2020-12-22 11:40:30|28863.28|28863.28|28865.05|28865.05|28865.05|28865.05|28860.75|28860.75|0
1608637240000|2020-12-22 11:40:40|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|0
1608637300000|2020-12-22 11:41:40|28869.36|28869.36|28865.05|28865.05|28869.36|28869.36|28865.05|28865.05|0
1608637310000|2020-12-22 11:41:50|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|0
1608637350000|2020-12-22 11:42:30|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|0
1608637410000|2020-12-22 11:43:30|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|0
1608637470000|2020-12-22 11:44:30|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|0
1608637530000|2020-12-22 11:45:30|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|0
1608637580000|2020-12-22 11:46:20|28868.61|28868.61|28870.39|28870.39|28870.39|28870.39|28868.61|28868.61|0
1608637620000|2020-12-22 11:47:00|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|0
1608637650000|2020-12-22 11:47:30|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|0
1608637660000|2020-12-22 11:47:40|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|0
1608637750000|2020-12-22 11:49:10|28848.58|28848.58|28846.8|28846.8|28848.58|28848.58|28846.8|28846.8|0
1608637760000|2020-12-22 11:49:20|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|0
1608637770000|2020-12-22 11:49:30|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|0
1608637800000|2020-12-22 11:50:00|28844.27|28844.27|28850.36|28850.36|28850.36|28850.36|28844.27|28844.27|0
1608637810000|2020-12-22 11:50:10|28854.66|28854.66|28854.66|28854.66|28854.66|28854.66|28854.66|28854.66|0
1608637820000|2020-12-22 11:50:20|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|0
1608637830000|2020-12-22 11:50:30|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|0
1608637850000|2020-12-22 11:50:50|28858.97|28858.97|28860.75|28860.75|28860.75|28860.75|28858.97|28858.97|0
1608637870000|2020-12-22 11:51:10|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608637920000|2020-12-22 11:52:00|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|0
1608637940000|2020-12-22 11:52:20|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608637970000|2020-12-22 11:52:50|28869.36|28869.36|28871.14|28871.14|28871.14|28871.14|28869.36|28869.36|0
1608637990000|2020-12-22 11:53:10|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|0
1608638030000|2020-12-22 11:53:50|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608638050000|2020-12-22 11:54:10|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|0
1608638070000|2020-12-22 11:54:30|28872.91|28872.91|28877.22|28877.22|28877.22|28877.22|28872.91|28872.91|0
1608638130000|2020-12-22 11:55:30|28872.91|28872.91|28872.91|28872.91|28877.22|28877.22|28872.91|28872.91|0
1608638140000|2020-12-22 11:55:40|28877.22|28877.22|28879|28879|28879|28879|28877.22|28877.22|0
1608638170000|2020-12-22 11:56:10|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|0
1608638210000|2020-12-22 11:56:50|28879|28879|28879|28879|28879|28879|28879|28879|0
1608638220000|2020-12-22 11:57:00|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|0
1608638270000|2020-12-22 11:57:50|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|0
1608638280000|2020-12-22 11:58:00|28889.39|28889.39|28887.61|28887.61|28889.39|28889.39|28887.61|28887.61|0
1608638300000|2020-12-22 11:58:20|28885.83|28885.83|28881.53|28881.53|28885.83|28885.83|28881.53|28881.53|0
1608638310000|2020-12-22 11:58:30|28875.44|28875.44|28871.14|28871.14|28875.44|28875.44|28866.83|28866.83|0
1608638390000|2020-12-22 11:59:50|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|28860.75|0
1608638450000|2020-12-22 12:00:50|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|0
1608638490000|2020-12-22 12:01:30|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|0
1608638510000|2020-12-22 12:01:50|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|0
1608638520000|2020-12-22 12:02:00|28854.66|28854.66|28854.66|28854.66|28854.66|28854.66|28854.66|28854.66|0
1608638530000|2020-12-22 12:02:10|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|0
1608638560000|2020-12-22 12:02:40|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|0
1608638570000|2020-12-22 12:02:50|28847.83|28847.83|28847.83|28847.83|28852.13|28852.13|28847.83|28847.83|0
1608638580000|2020-12-22 12:03:00|28856.44|28856.44|28852.13|28852.13|28856.44|28856.44|28852.13|28852.13|0
1608638700000|2020-12-22 12:05:00|28860.75|28860.75|28864.3|28864.3|28864.3|28864.3|28860.75|28860.75|0
1608638710000|2020-12-22 12:05:10|28859.99|28859.99|28855.69|28855.69|28859.99|28859.99|28855.69|28855.69|0
1608638750000|2020-12-22 12:05:50|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|0
1608638770000|2020-12-22 12:06:10|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|0
1608638780000|2020-12-22 12:06:20|28845.3|28845.3|28853.91|28853.91|28853.91|28853.91|28845.3|28845.3|0
1608638810000|2020-12-22 12:06:50|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|0
1608638830000|2020-12-22 12:07:10|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|0
1608638840000|2020-12-22 12:07:20|28853.16|28853.16|28866.08|28866.08|28866.08|28866.08|28853.16|28853.16|0
1608638850000|2020-12-22 12:07:30|28870.39|28870.39|28870.39|28870.39|28870.39|28870.39|28870.39|28870.39|0
1608638990000|2020-12-22 12:09:50|28866.08|28866.08|28866.08|28866.08|28866.08|28866.08|28866.08|28866.08|0
1608639020000|2020-12-22 12:10:20|28867.86|28867.86|28869.63|28869.63|28869.63|28869.63|28867.86|28867.86|0
1608639030000|2020-12-22 12:10:30|28865.33|28865.33|28865.33|28865.33|28865.33|28865.33|28865.33|28865.33|0
1608639040000|2020-12-22 12:10:40|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|0
1608639070000|2020-12-22 12:11:10|28856.71|28856.71|28856.71|28856.71|28856.71|28856.71|28856.71|28856.71|0
1608639110000|2020-12-22 12:11:50|28852.41|28852.41|28852.41|28852.41|28852.41|28852.41|28852.41|28852.41|0
1608639140000|2020-12-22 12:12:20|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|0
1608639160000|2020-12-22 12:12:40|28846.32|28846.32|28846.32|28846.32|28846.32|28846.32|28846.32|28846.32|0
1608639210000|2020-12-22 12:13:30|28854.94|28854.94|28859.24|28859.24|28859.24|28859.24|28854.94|28854.94|0
1608639220000|2020-12-22 12:13:40|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|0
1608639250000|2020-12-22 12:14:10|28854.94|28854.94|28854.94|28854.94|28854.94|28854.94|28854.94|28854.94|0
1608639270000|2020-12-22 12:14:30|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|0
1608639300000|2020-12-22 12:15:00|28854.94|28854.94|28854.94|28854.94|28854.94|28854.94|28854.94|28854.94|0
1608639310000|2020-12-22 12:15:10|28859.24|28859.24|28859.24|28859.24|28859.24|28859.24|28859.24|28859.24|0
1608639320000|2020-12-22 12:15:20|28861.02|28861.02|28865.33|28865.33|28865.33|28865.33|28861.02|28861.02|0
1608639370000|2020-12-22 12:16:10|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|0
1608639400000|2020-12-22 12:16:40|28865.33|28865.33|28867.1|28867.1|28867.1|28867.1|28865.33|28865.33|0
1608639430000|2020-12-22 12:17:10|28871.41|28871.41|28871.41|28871.41|28871.41|28871.41|28871.41|28871.41|0
1608639470000|2020-12-22 12:17:50|28873.19|28873.19|28873.19|28873.19|28877.49|28877.49|28873.19|28873.19|0
1608639540000|2020-12-22 12:19:00|28869.63|28869.63|28865.33|28865.33|28869.63|28869.63|28865.33|28865.33|0
1608639550000|2020-12-22 12:19:10|28869.63|28869.63|28873.94|28873.94|28873.94|28873.94|28869.63|28869.63|0
1608639590000|2020-12-22 12:19:50|28869.63|28869.63|28869.63|28869.63|28869.63|28869.63|28869.63|28869.63|0
1608639600000|2020-12-22 12:20:00|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|0
1608639650000|2020-12-22 12:20:50|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|0
1608639710000|2020-12-22 12:21:50|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|0
1608639760000|2020-12-22 12:22:40|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|0
1608639790000|2020-12-22 12:23:10|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|0
1608639830000|2020-12-22 12:23:50|28859.24|28859.24|28859.24|28859.24|28863.55|28863.55|28859.24|28859.24|0
1608639860000|2020-12-22 12:24:20|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|0
1608639910000|2020-12-22 12:25:10|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|0
1608639930000|2020-12-22 12:25:30|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|28867.86|0
1608640090000|2020-12-22 12:28:10|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|0
1608640130000|2020-12-22 12:28:50|28876.47|28876.47|28876.47|28876.47|28876.47|28876.47|28876.47|28876.47|0
1608640170000|2020-12-22 12:29:30|28880.78|28880.78|28885.08|28885.08|28889.39|28889.39|28880.78|28880.78|0
1608640190000|2020-12-22 12:29:50|28889.39|28889.39|28885.08|28885.08|28889.39|28889.39|28885.08|28885.08|0
1608640290000|2020-12-22 12:31:30|28880.78|28880.78|28880.78|28880.78|28880.78|28880.78|28880.78|28880.78|0
1608640300000|2020-12-22 12:31:40|28874.69|28874.69|28870.39|28870.39|28874.69|28874.69|28870.39|28870.39|0
1608640310000|2020-12-22 12:31:50|28874.69|28874.69|28868.61|28868.61|28874.69|28874.69|28868.61|28868.61|0
1608640320000|2020-12-22 12:32:00|28872.91|28872.91|28877.22|28877.22|28877.22|28877.22|28872.91|28872.91|0
1608640340000|2020-12-22 12:32:20|28875.44|28875.44|28866.83|28866.83|28875.44|28875.44|28866.83|28866.83|0
1608640370000|2020-12-22 12:32:50|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|0
1608640380000|2020-12-22 12:33:00|28866.83|28866.83|28866.83|28866.83|28866.83|28866.83|28866.83|28866.83|0
1608640390000|2020-12-22 12:33:10|28862.52|28862.52|28862.52|28862.52|28862.52|28862.52|28862.52|28862.52|0
1608640400000|2020-12-22 12:33:20|28858.22|28858.22|28856.44|28856.44|28858.22|28858.22|28856.44|28856.44|0
1608640410000|2020-12-22 12:33:30|28854.66|28854.66|28863.28|28863.28|28863.28|28863.28|28854.66|28854.66|0
1608640420000|2020-12-22 12:33:40|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608640440000|2020-12-22 12:34:00|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|0
1608640450000|2020-12-22 12:34:10|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608640480000|2020-12-22 12:34:40|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|0
1608640540000|2020-12-22 12:35:40|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|28872.91|0
1608640610000|2020-12-22 12:36:50|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|28871.14|0
1608640660000|2020-12-22 12:37:40|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|0
1608640680000|2020-12-22 12:38:00|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|0
1608640690000|2020-12-22 12:38:10|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|0
1608640720000|2020-12-22 12:38:40|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|0
1608640740000|2020-12-22 12:39:00|28884.06|28884.06|28881.53|28881.53|28884.06|28884.06|28879.75|28879.75|0
1608640790000|2020-12-22 12:39:50|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608640800000|2020-12-22 12:40:00|28871.14|28871.14|28869.36|28869.36|28871.14|28871.14|28869.36|28869.36|0
1608640810000|2020-12-22 12:40:10|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608640830000|2020-12-22 12:40:30|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|0
1608640840000|2020-12-22 12:40:40|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|0
1608640880000|2020-12-22 12:41:20|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|0
1608640920000|2020-12-22 12:42:00|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|0
1608640930000|2020-12-22 12:42:10|28880.5|28880.5|28880.5|28880.5|28880.5|28880.5|28880.5|28880.5|0
1608640980000|2020-12-22 12:43:00|28876.19|28876.19|28871.89|28871.89|28876.19|28876.19|28871.89|28871.89|0
1608640990000|2020-12-22 12:43:10|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|0
1608641000000|2020-12-22 12:43:20|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|0
1608641010000|2020-12-22 12:43:30|28882.28|28882.28|28882.28|28882.28|28882.28|28882.28|28882.28|28882.28|0
1608641060000|2020-12-22 12:44:20|28885.83|28885.83|28894.45|28894.45|28894.45|28894.45|28885.83|28885.83|0
1608641070000|2020-12-22 12:44:30|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|0
1608641150000|2020-12-22 12:45:50|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|0
1608641190000|2020-12-22 12:46:30|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|0
1608641210000|2020-12-22 12:46:50|28891.92|28891.92|28900.53|28900.53|28900.53|28900.53|28891.92|28891.92|0
1608641260000|2020-12-22 12:47:40|28896.22|28896.22|28896.22|28896.22|28896.22|28896.22|28896.22|28896.22|0
1608641340000|2020-12-22 12:49:00|28891.92|28891.92|28887.61|28887.61|28891.92|28891.92|28887.61|28887.61|0
1608641360000|2020-12-22 12:49:20|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|0
1608641390000|2020-12-22 12:49:50|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|0
1608641420000|2020-12-22 12:50:20|28889.39|28889.39|28889.39|28889.39|28889.39|28889.39|28889.39|28889.39|0
1608641430000|2020-12-22 12:50:30|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1608641440000|2020-12-22 12:50:40|28895.47|28895.47|28895.47|28895.47|28895.47|28895.47|28895.47|28895.47|0
1608641450000|2020-12-22 12:50:50|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1608641460000|2020-12-22 12:51:00|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|0
1608641500000|2020-12-22 12:51:40|28896.22|28896.22|28896.22|28896.22|28896.22|28896.22|28896.22|28896.22|0
1608641590000|2020-12-22 12:53:10|28894.45|28894.45|28890.14|28890.14|28894.45|28894.45|28890.14|28890.14|0
1608641610000|2020-12-22 12:53:30|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|0
1608641660000|2020-12-22 12:54:20|28881.53|28881.53|28885.83|28885.83|28885.83|28885.83|28881.53|28881.53|0
1608641670000|2020-12-22 12:54:30|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|0
1608641760000|2020-12-22 12:56:00|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|0
1608641890000|2020-12-22 12:58:10|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|0
1608641900000|2020-12-22 12:58:20|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|0
1608641940000|2020-12-22 12:59:00|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|0
1608642020000|2020-12-22 13:00:20|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|0
1608642060000|2020-12-22 13:01:00|28888.36|28888.36|28892.67|28892.67|28892.67|28892.67|28888.36|28888.36|0
1608642090000|2020-12-22 13:01:30|28896.22|28896.22|28898|28898|28898|28898|28896.22|28896.22|0
1608642100000|2020-12-22 13:01:40|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1608642110000|2020-12-22 13:01:50|28898|28898|28898|28898|28898|28898|28898|28898|0
1608642230000|2020-12-22 13:03:50|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1608642250000|2020-12-22 13:04:10|28898|28898|28899.78|28899.78|28899.78|28899.78|28898|28898|0
1608642420000|2020-12-22 13:07:00|28901.56|28901.56|28899.78|28899.78|28901.56|28901.56|28899.78|28899.78|0
1608642500000|2020-12-22 13:08:20|28901.56|28901.56|28903.33|28903.33|28903.33|28903.33|28901.56|28901.56|0
1608642510000|2020-12-22 13:08:30|28899.03|28899.03|28899.03|28899.03|28899.03|28899.03|28899.03|28899.03|0
1608642570000|2020-12-22 13:09:30|28903.33|28903.33|28903.33|28903.33|28903.33|28903.33|28903.33|28903.33|0
1608642580000|2020-12-22 13:09:40|28907.64|28907.64|28907.64|28907.64|28907.64|28907.64|28907.64|28907.64|0
1608642590000|2020-12-22 13:09:50|28911.95|28911.95|28907.64|28907.64|28911.95|28911.95|28907.64|28907.64|0
1608642620000|2020-12-22 13:10:20|28911.95|28911.95|28907.64|28907.64|28911.95|28911.95|28907.64|28907.64|0
1608642640000|2020-12-22 13:10:40|28901.56|28901.56|28901.56|28901.56|28901.56|28901.56|28901.56|28901.56|0
1608642680000|2020-12-22 13:11:20|28897.25|28897.25|28897.25|28897.25|28897.25|28897.25|28897.25|28897.25|0
1608642710000|2020-12-22 13:11:50|28895.47|28895.47|28895.47|28895.47|28895.47|28895.47|28895.47|28895.47|0
1608642760000|2020-12-22 13:12:40|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|0
1608642880000|2020-12-22 13:14:40|28904.08|28904.08|28899.78|28899.78|28904.08|28904.08|28899.78|28899.78|0
1608642910000|2020-12-22 13:15:10|28901.56|28901.56|28910.17|28910.17|28910.17|28910.17|28901.56|28901.56|0
1608642920000|2020-12-22 13:15:20|28905.86|28905.86|28905.86|28905.86|28905.86|28905.86|28905.86|28905.86|0
1608642930000|2020-12-22 13:15:30|28910.17|28910.17|28910.17|28910.17|28910.17|28910.17|28910.17|28910.17|0
1608643050000|2020-12-22 13:17:30|28905.86|28905.86|28910.17|28910.17|28910.17|28910.17|28905.86|28905.86|0
1608643080000|2020-12-22 13:18:00|28914.47|28914.47|28914.47|28914.47|28914.47|28914.47|28914.47|28914.47|0
1608643160000|2020-12-22 13:19:20|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|0
1608643190000|2020-12-22 13:19:50|28913.72|28913.72|28918.03|28918.03|28918.03|28918.03|28913.72|28913.72|0
1608643210000|2020-12-22 13:20:10|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|0
1608643260000|2020-12-22 13:21:00|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|0
1608643380000|2020-12-22 13:23:00|28909.42|28909.42|28909.42|28909.42|28909.42|28909.42|28909.42|28909.42|0
1608643390000|2020-12-22 13:23:10|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|0
1608643400000|2020-12-22 13:23:20|28911.95|28911.95|28911.95|28911.95|28911.95|28911.95|28911.95|28911.95|0
1608643450000|2020-12-22 13:24:10|28907.64|28907.64|28907.64|28907.64|28907.64|28907.64|28907.64|28907.64|0
1608643460000|2020-12-22 13:24:20|28909.42|28909.42|28909.42|28909.42|28909.42|28909.42|28909.42|28909.42|0
1608643540000|2020-12-22 13:25:40|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|0
1608643590000|2020-12-22 13:26:30|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|0
1608643650000|2020-12-22 13:27:30|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|0
1608643740000|2020-12-22 13:29:00|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|0
1608643800000|2020-12-22 13:30:00|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|0
1608643850000|2020-12-22 13:30:50|28922.34|28922.34|28926.64|28926.64|28926.64|28926.64|28922.34|28922.34|0
1608643920000|2020-12-22 13:32:00|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|0
1608643940000|2020-12-22 13:32:20|28918.03|28918.03|28922.34|28922.34|28922.34|28922.34|28918.03|28918.03|0
1608643950000|2020-12-22 13:32:30|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|0
1608643970000|2020-12-22 13:32:50|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|0
1608643990000|2020-12-22 13:33:10|28920.56|28920.56|28920.56|28920.56|28920.56|28920.56|28920.56|28920.56|0
1608644030000|2020-12-22 13:33:50|28924.86|28924.86|28924.86|28924.86|28924.86|28924.86|28924.86|28924.86|0
1608644040000|2020-12-22 13:34:00|28929.17|28929.17|28924.86|28924.86|28929.17|28929.17|28924.86|28924.86|0
1608644090000|2020-12-22 13:34:50|28920.56|28920.56|28920.56|28920.56|28920.56|28920.56|28920.56|28920.56|0
1608644120000|2020-12-22 13:35:20|28924.86|28924.86|28924.86|28924.86|28924.86|28924.86|28924.86|28924.86|0
1608644140000|2020-12-22 13:35:40|28929.17|28929.17|28930.95|28930.95|28930.95|28930.95|28929.17|28929.17|0
1608644160000|2020-12-22 13:36:00|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|0
1608644170000|2020-12-22 13:36:10|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|0
1608644190000|2020-12-22 13:36:30|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|0
1608644200000|2020-12-22 13:36:40|28924.11|28924.11|28924.11|28924.11|28924.11|28924.11|28924.11|28924.11|0
1608644300000|2020-12-22 13:38:20|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|0
1608644330000|2020-12-22 13:38:50|28926.64|28926.64|28926.64|28926.64|28926.64|28926.64|28922.34|28922.34|0
1608644350000|2020-12-22 13:39:10|28922.34|28922.34|28926.64|28926.64|28926.64|28926.64|28918.03|28918.03|0
1608644360000|2020-12-22 13:39:20|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|28922.34|0
1608644380000|2020-12-22 13:39:40|28926.64|28926.64|28928.42|28928.42|28928.42|28928.42|28926.64|28926.64|0
1608644400000|2020-12-22 13:40:00|28932.73|28932.73|28932.73|28932.73|28937.03|28937.03|28932.73|28932.73|0
1608644550000|2020-12-22 13:42:30|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|0
1608644570000|2020-12-22 13:42:50|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|0
1608644630000|2020-12-22 13:43:50|28930.95|28930.95|28932.73|28932.73|28932.73|28932.73|28930.95|28930.95|0
1608644650000|2020-12-22 13:44:10|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|0
1608644680000|2020-12-22 13:44:40|28932.73|28932.73|28932.73|28932.73|28932.73|28932.73|28932.73|28932.73|0
1608644690000|2020-12-22 13:44:50|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|0
1608644750000|2020-12-22 13:45:50|28930.2|28930.2|28934.5|28934.5|28934.5|28934.5|28930.2|28930.2|0
1608644800000|2020-12-22 13:46:40|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|28938.81|0
1608644810000|2020-12-22 13:46:50|28943.12|28943.12|28938.81|28938.81|28943.12|28943.12|28938.81|28938.81|0
1608644860000|2020-12-22 13:47:40|28943.12|28943.12|28943.12|28943.12|28943.12|28943.12|28943.12|28943.12|0
1608644870000|2020-12-22 13:47:50|28938.81|28938.81|28934.5|28934.5|28938.81|28938.81|28934.5|28934.5|0
1608644930000|2020-12-22 13:48:50|28930.2|28930.2|28930.2|28930.2|28930.2|28930.2|28930.2|28930.2|0
1608644940000|2020-12-22 13:49:00|28925.89|28925.89|28921.58|28921.58|28925.89|28925.89|28921.58|28921.58|0
1608644990000|2020-12-22 13:49:50|28925.89|28925.89|28917.28|28917.28|28925.89|28925.89|28917.28|28917.28|0
1608645010000|2020-12-22 13:50:10|28915.5|28915.5|28915.5|28915.5|28915.5|28915.5|28915.5|28915.5|0
1608645060000|2020-12-22 13:51:00|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|0
1608645070000|2020-12-22 13:51:10|28911.95|28911.95|28910.17|28910.17|28911.95|28911.95|28910.17|28910.17|0
1608645120000|2020-12-22 13:52:00|28905.86|28905.86|28905.86|28905.86|28905.86|28905.86|28905.86|28905.86|0
1608645130000|2020-12-22 13:52:10|28901.56|28901.56|28901.56|28901.56|28901.56|28901.56|28901.56|28901.56|0
1608645140000|2020-12-22 13:52:20|28905.86|28905.86|28910.17|28910.17|28910.17|28910.17|28905.86|28905.86|0
1608645160000|2020-12-22 13:52:40|28914.47|28914.47|28914.47|28914.47|28914.47|28914.47|28914.47|28914.47|0
1608645190000|2020-12-22 13:53:10|28910.17|28910.17|28910.17|28910.17|28910.17|28910.17|28910.17|28910.17|0
1608645300000|2020-12-22 13:55:00|28911.95|28911.95|28911.95|28911.95|28911.95|28911.95|28911.95|28911.95|0
1608645310000|2020-12-22 13:55:10|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|0
1608645360000|2020-12-22 13:56:00|28912.7|28912.7|28912.7|28912.7|28912.7|28912.7|28912.7|28912.7|0
1608645390000|2020-12-22 13:56:30|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|0
1608645410000|2020-12-22 13:56:50|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|0
1608645420000|2020-12-22 13:57:00|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|0
1608645430000|2020-12-22 13:57:10|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|0
1608645480000|2020-12-22 13:58:00|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|0
1608645510000|2020-12-22 13:58:30|28894.45|28894.45|28896.22|28896.22|28896.22|28896.22|28894.45|28894.45|0
1608645560000|2020-12-22 13:59:20|28900.53|28900.53|28900.53|28900.53|28900.53|28900.53|28900.53|28900.53|0
1608645570000|2020-12-22 13:59:30|28898.75|28898.75|28898.75|28898.75|28898.75|28898.75|28898.75|28898.75|0
1608645580000|2020-12-22 13:59:40|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|0
1608645590000|2020-12-22 13:59:50|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|0
1608645610000|2020-12-22 14:00:10|28885.83|28885.83|28881.53|28881.53|28885.83|28885.83|28881.53|28881.53|0
1608645640000|2020-12-22 14:00:40|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|0
1608645660000|2020-12-22 14:01:00|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|0
1608645720000|2020-12-22 14:02:00|28870.11|28870.11|28870.11|28870.11|28870.11|28870.11|28870.11|28870.11|0
1608645730000|2020-12-22 14:02:10|28865.8|28865.8|28870.11|28870.11|28870.11|28870.11|28865.8|28865.8|0
1608645880000|2020-12-22 14:04:40|28882.28|28882.28|28882.28|28882.28|28882.28|28882.28|28882.28|28882.28|0
1608645890000|2020-12-22 14:04:50|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|0
1608645950000|2020-12-22 14:05:50|28879.75|28879.75|28873.67|28873.67|28879.75|28879.75|28873.67|28873.67|0
1608645960000|2020-12-22 14:06:00|28877.97|28877.97|28882.28|28882.28|28882.28|28882.28|28877.97|28877.97|0
1608645970000|2020-12-22 14:06:10|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|0
1608645980000|2020-12-22 14:06:20|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608646010000|2020-12-22 14:06:50|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|28884.06|0
1608646020000|2020-12-22 14:07:00|28888.36|28888.36|28892.67|28892.67|28892.67|28892.67|28888.36|28888.36|0
1608646030000|2020-12-22 14:07:10|28888.36|28888.36|28892.67|28892.67|28892.67|28892.67|28888.36|28888.36|0
1608646040000|2020-12-22 14:07:20|28888.36|28888.36|28892.67|28892.67|28892.67|28892.67|28888.36|28888.36|0
1608646050000|2020-12-22 14:07:30|28884.06|28884.06|28872.64|28872.64|28884.06|28884.06|28872.64|28872.64|0
1608646060000|2020-12-22 14:07:40|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|0
1608646070000|2020-12-22 14:07:50|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|0
1608646110000|2020-12-22 14:08:30|28882.28|28882.28|28877.97|28877.97|28882.28|28882.28|28877.97|28877.97|0
1608646130000|2020-12-22 14:08:50|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|0
1608646140000|2020-12-22 14:09:00|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|0
1608646150000|2020-12-22 14:09:10|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|0
1608646180000|2020-12-22 14:09:40|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|28877.97|0
1608646210000|2020-12-22 14:10:10|28882.28|28882.28|28873.67|28873.67|28882.28|28882.28|28873.67|28873.67|0
1608646280000|2020-12-22 14:11:20|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1608646300000|2020-12-22 14:11:40|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|28869.36|0
1608646310000|2020-12-22 14:11:50|28873.67|28873.67|28863.28|28863.28|28873.67|28873.67|28863.28|28863.28|0
1608646350000|2020-12-22 14:12:30|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|0
1608646370000|2020-12-22 14:12:50|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|0
1608646420000|2020-12-22 14:13:40|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|0
1608646440000|2020-12-22 14:14:00|28870.11|28870.11|28861.5|28861.5|28870.11|28870.11|28861.5|28861.5|0
1608646450000|2020-12-22 14:14:10|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|0
1608646530000|2020-12-22 14:15:30|28867.58|28867.58|28871.89|28871.89|28871.89|28871.89|28867.58|28867.58|0
1608646540000|2020-12-22 14:15:40|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|28867.58|0
1608646570000|2020-12-22 14:16:10|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28867.58|28867.58|0
1608646580000|2020-12-22 14:16:20|28867.58|28867.58|28867.58|28867.58|28871.89|28871.89|28867.58|28867.58|0
1608646590000|2020-12-22 14:16:30|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|28871.89|0
1608646620000|2020-12-22 14:17:00|28884.81|28884.81|28884.81|28884.81|28884.81|28884.81|28884.81|28884.81|0
1608646630000|2020-12-22 14:17:10|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|0
1608646640000|2020-12-22 14:17:20|28884.81|28884.81|28884.81|28884.81|28884.81|28884.81|28884.81|28884.81|0
1608646650000|2020-12-22 14:17:30|28880.5|28880.5|28880.5|28880.5|28880.5|28880.5|28880.5|28880.5|0
1608646690000|2020-12-22 14:18:10|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|0
1608646700000|2020-12-22 14:18:20|28880.5|28880.5|28884.06|28884.06|28884.06|28884.06|28880.5|28880.5|0
1608646790000|2020-12-22 14:19:50|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608646800000|2020-12-22 14:20:00|28884.06|28884.06|28888.36|28888.36|28888.36|28888.36|28884.06|28884.06|0
1608646820000|2020-12-22 14:20:20|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|0
1608646840000|2020-12-22 14:20:40|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|28894.45|0
1608646890000|2020-12-22 14:21:30|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|0
1608646990000|2020-12-22 14:23:10|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|28890.14|0
1608647070000|2020-12-22 14:24:30|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|28891.92|0
1608647100000|2020-12-22 14:25:00|28887.61|28887.61|28885.83|28885.83|28887.61|28887.61|28885.83|28885.83|0
1608647110000|2020-12-22 14:25:10|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|28881.53|0
1608647140000|2020-12-22 14:25:40|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|28885.83|0
1608647160000|2020-12-22 14:26:00|28894.45|28894.45|28881.53|28881.53|28894.45|28894.45|28877.22|28877.22|0
1608647170000|2020-12-22 14:26:10|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608647210000|2020-12-22 14:26:50|28875.44|28875.44|28871.14|28871.14|28875.44|28875.44|28871.14|28871.14|0
1608647220000|2020-12-22 14:27:00|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608647260000|2020-12-22 14:27:40|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|28888.36|0
1608647270000|2020-12-22 14:27:50|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|0
1608647280000|2020-12-22 14:28:00|28901.28|28901.28|28901.28|28901.28|28901.28|28901.28|28901.28|28901.28|0
1608647300000|2020-12-22 14:28:20|28896.97|28896.97|28896.97|28896.97|28896.97|28896.97|28896.97|28896.97|0
1608647320000|2020-12-22 14:28:40|28892.67|28892.67|28896.97|28896.97|28896.97|28896.97|28892.67|28892.67|0
1608647330000|2020-12-22 14:28:50|28895.2|28895.2|28895.2|28895.2|28895.2|28895.2|28895.2|28895.2|0
1608647360000|2020-12-22 14:29:20|28899.5|28899.5|28899.5|28899.5|28899.5|28899.5|28899.5|28899.5|0
1608647370000|2020-12-22 14:29:30|28890.89|28890.89|28890.89|28890.89|28890.89|28890.89|28890.89|28890.89|0
1608647380000|2020-12-22 14:29:40|28883.03|28883.03|28883.78|28883.78|28885.56|28885.56|28881.25|28881.25|0
1608647390000|2020-12-22 14:29:50|28879.47|28879.47|28896.7|28896.7|28896.7|28896.7|28875.17|28875.17|0
1608647400000|2020-12-22 14:30:00|28888.09|28888.09|28896.7|28896.7|28896.7|28896.7|28888.09|28888.09|0
1608647410000|2020-12-22 14:30:10|28892.39|28892.39|28883.78|28883.78|28892.39|28892.39|28883.78|28883.78|0
1608647420000|2020-12-22 14:30:20|28879.47|28879.47|28870.86|28870.86|28879.47|28879.47|28870.86|28870.86|0
1608647450000|2020-12-22 14:30:50|28875.17|28875.17|28888.09|28888.09|28888.09|28888.09|28875.17|28875.17|0
1608647460000|2020-12-22 14:31:00|28879.47|28879.47|28877.7|28877.7|28879.47|28879.47|28877.7|28877.7|0
1608647470000|2020-12-22 14:31:10|28873.39|28873.39|28871.61|28871.61|28873.39|28873.39|28867.31|28867.31|0
1608647510000|2020-12-22 14:31:50|28880.23|28880.23|28880.23|28880.23|28880.23|28880.23|28880.23|28880.23|0
1608647520000|2020-12-22 14:32:00|28875.92|28875.92|28863|28863|28880.23|28880.23|28863|28863|0
1608647530000|2020-12-22 14:32:10|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|0
1608647560000|2020-12-22 14:32:40|28871.61|28871.61|28875.17|28875.17|28875.17|28875.17|28871.61|28871.61|0
1608647580000|2020-12-22 14:33:00|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|0
1608647600000|2020-12-22 14:33:20|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|0
1608647630000|2020-12-22 14:33:50|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|0
1608647640000|2020-12-22 14:34:00|28875.17|28875.17|28870.86|28870.86|28875.17|28875.17|28870.86|28870.86|0
1608647650000|2020-12-22 14:34:10|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|0
1608647690000|2020-12-22 14:34:50|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|0
1608647700000|2020-12-22 14:35:00|28886.31|28886.31|28877.7|28877.7|28886.31|28886.31|28877.7|28877.7|0
1608647720000|2020-12-22 14:35:20|28882|28882|28882|28882|28882|28882|28882|28882|0
1608647750000|2020-12-22 14:35:50|28885.56|28885.56|28902.78|28902.78|28902.78|28902.78|28885.56|28885.56|0
1608647760000|2020-12-22 14:36:00|28911.4|28911.4|28923.56|28923.56|28923.56|28923.56|28911.4|28911.4|0
1608647780000|2020-12-22 14:36:20|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1608647790000|2020-12-22 14:36:30|28932.18|28932.18|28927.87|28927.87|28932.18|28932.18|28927.87|28927.87|0
1608647800000|2020-12-22 14:36:40|28923.56|28923.56|28919.26|28919.26|28923.56|28923.56|28919.26|28919.26|0
1608647830000|2020-12-22 14:37:10|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|0
1608647840000|2020-12-22 14:37:20|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|0
1608647860000|2020-12-22 14:37:40|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|0
1608647870000|2020-12-22 14:37:50|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|0
1608647890000|2020-12-22 14:38:10|28910.64|28910.64|28895.95|28895.95|28919.26|28919.26|28895.95|28895.95|0
1608647900000|2020-12-22 14:38:20|28900.25|28900.25|28895.95|28895.95|28900.25|28900.25|28895.95|28895.95|0
1608647910000|2020-12-22 14:38:30|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|0
1608647940000|2020-12-22 14:39:00|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|0
1608647950000|2020-12-22 14:39:10|28887.34|28887.34|28878.72|28878.72|28887.34|28887.34|28878.72|28878.72|0
1608647970000|2020-12-22 14:39:30|28874.42|28874.42|28874.42|28874.42|28878.72|28878.72|28874.42|28874.42|0
1608647980000|2020-12-22 14:39:40|28872.64|28872.64|28876.95|28876.95|28876.95|28876.95|28872.64|28872.64|0
1608647990000|2020-12-22 14:39:50|28885.56|28885.56|28889.86|28889.86|28889.86|28889.86|28885.56|28885.56|0
1608648000000|2020-12-22 14:40:00|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|0
1608648010000|2020-12-22 14:40:10|28876.95|28876.95|28881.25|28881.25|28881.25|28881.25|28876.95|28876.95|0
1608648020000|2020-12-22 14:40:20|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|28879.47|0
1608648030000|2020-12-22 14:40:30|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|0
1608648040000|2020-12-22 14:40:40|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|0
1608648050000|2020-12-22 14:40:50|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|0
1608648060000|2020-12-22 14:41:00|28871.61|28871.61|28871.61|28871.61|28871.61|28871.61|28871.61|28871.61|0
1608648080000|2020-12-22 14:41:20|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|28867.31|0
1608648090000|2020-12-22 14:41:30|28863|28863|28858.69|28858.69|28863|28863|28858.69|28858.69|0
1608648100000|2020-12-22 14:41:40|28854.39|28854.39|28854.39|28854.39|28854.39|28854.39|28854.39|28854.39|0
1608648110000|2020-12-22 14:41:50|28850.08|28850.08|28850.08|28850.08|28850.08|28850.08|28850.08|28850.08|0
1608648120000|2020-12-22 14:42:00|28845.78|28845.78|28837.16|28837.16|28845.78|28845.78|28837.16|28837.16|0
1608648130000|2020-12-22 14:42:10|28841.47|28841.47|28845.78|28845.78|28845.78|28845.78|28841.47|28841.47|0
1608648170000|2020-12-22 14:42:50|28854.39|28854.39|28850.08|28850.08|28854.39|28854.39|28850.08|28850.08|0
1608648190000|2020-12-22 14:43:10|28841.47|28841.47|28837.16|28837.16|28841.47|28841.47|28837.16|28837.16|0
1608648210000|2020-12-22 14:43:30|28841.47|28841.47|28841.47|28841.47|28841.47|28841.47|28841.47|28841.47|0
1608648220000|2020-12-22 14:43:40|28845.78|28845.78|28837.16|28837.16|28850.08|28850.08|28837.16|28837.16|0
1608648240000|2020-12-22 14:44:00|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|0
1608648320000|2020-12-22 14:45:20|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|0
1608648340000|2020-12-22 14:45:40|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|0
1608648360000|2020-12-22 14:46:00|28839.69|28839.69|28839.69|28839.69|28839.69|28839.69|28839.69|28839.69|0
1608648370000|2020-12-22 14:46:10|28844|28844|28844|28844|28844|28844|28844|28844|0
1608648380000|2020-12-22 14:46:20|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|0
1608648390000|2020-12-22 14:46:30|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|0
1608648410000|2020-12-22 14:46:50|28840.72|28840.72|28840.72|28840.72|28840.72|28840.72|28840.72|28840.72|0
1608648430000|2020-12-22 14:47:10|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|0
1608648440000|2020-12-22 14:47:20|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|0
1608648490000|2020-12-22 14:48:10|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|0
1608648550000|2020-12-22 14:49:10|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|0
1608648560000|2020-12-22 14:49:20|28835.66|28835.66|28831.35|28831.35|28835.66|28835.66|28831.35|28831.35|0
1608648570000|2020-12-22 14:49:30|28827.05|28827.05|28827.05|28827.05|28827.05|28827.05|28827.05|28827.05|0
1608648580000|2020-12-22 14:49:40|28823.49|28823.49|28819.19|28819.19|28823.49|28823.49|28819.19|28819.19|0
1608648600000|2020-12-22 14:50:00|28810.57|28810.57|28819.19|28819.19|28819.19|28819.19|28810.57|28810.57|0
1608648620000|2020-12-22 14:50:20|28817.41|28817.41|28817.41|28817.41|28817.41|28817.41|28817.41|28817.41|0
1608648630000|2020-12-22 14:50:30|28808.8|28808.8|28808.8|28808.8|28808.8|28808.8|28808.8|28808.8|0
1608648640000|2020-12-22 14:50:40|28804.49|28804.49|28808.8|28808.8|28808.8|28808.8|28804.49|28804.49|0
1608648650000|2020-12-22 14:50:50|28800.18|28800.18|28800.18|28800.18|28800.18|28800.18|28800.18|28800.18|0
1608648660000|2020-12-22 14:51:00|28798.41|28798.41|28794.1|28794.1|28798.41|28798.41|28794.1|28794.1|0
1608648670000|2020-12-22 14:51:10|28789.79|28789.79|28789.79|28789.79|28789.79|28789.79|28789.79|28789.79|0
1608648680000|2020-12-22 14:51:20|28785.49|28785.49|28785.49|28785.49|28785.49|28785.49|28785.49|28785.49|0
1608648690000|2020-12-22 14:51:30|28789.79|28789.79|28789.79|28789.79|28789.79|28789.79|28789.79|28789.79|0
1608648700000|2020-12-22 14:51:40|28794.1|28794.1|28794.1|28794.1|28794.1|28794.1|28794.1|28794.1|0
1608648720000|2020-12-22 14:52:00|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|0
1608648730000|2020-12-22 14:52:10|28807.02|28807.02|28811.32|28811.32|28811.32|28811.32|28807.02|28807.02|0
1608648740000|2020-12-22 14:52:20|28802.71|28802.71|28798.41|28798.41|28802.71|28802.71|28798.41|28798.41|0
1608648750000|2020-12-22 14:52:30|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|0
1608648770000|2020-12-22 14:52:50|28800.93|28800.93|28805.24|28805.24|28805.24|28805.24|28800.93|28800.93|0
1608648780000|2020-12-22 14:53:00|28796.63|28796.63|28792.32|28792.32|28796.63|28796.63|28792.32|28792.32|0
1608648790000|2020-12-22 14:53:10|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|0
1608648870000|2020-12-22 14:54:30|28792.32|28792.32|28783.71|28783.71|28792.32|28792.32|28779.4|28779.4|0
1608648880000|2020-12-22 14:54:40|28788.02|28788.02|28788.02|28788.02|28788.02|28788.02|28788.02|28788.02|0
1608648900000|2020-12-22 14:55:00|28792.32|28792.32|28792.32|28792.32|28792.32|28792.32|28792.32|28792.32|0
1608648910000|2020-12-22 14:55:10|28800.93|28800.93|28800.93|28800.93|28800.93|28800.93|28800.93|28800.93|0
1608648920000|2020-12-22 14:55:20|28805.24|28805.24|28805.24|28805.24|28805.24|28805.24|28805.24|28805.24|0
1608648960000|2020-12-22 14:56:00|28800.93|28800.93|28808.8|28808.8|28808.8|28808.8|28800.93|28800.93|0
1608648980000|2020-12-22 14:56:20|28813.1|28813.1|28813.1|28813.1|28813.1|28813.1|28813.1|28813.1|0
1608649020000|2020-12-22 14:57:00|28808.8|28808.8|28808.8|28808.8|28808.8|28808.8|28808.8|28808.8|0
1608649040000|2020-12-22 14:57:20|28813.1|28813.1|28813.1|28813.1|28813.1|28813.1|28813.1|28813.1|0
1608649050000|2020-12-22 14:57:30|28814.88|28814.88|28814.88|28814.88|28814.88|28814.88|28814.88|28814.88|0
1608649070000|2020-12-22 14:57:50|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|0
1608649140000|2020-12-22 14:59:00|28814.88|28814.88|28819.19|28819.19|28819.19|28819.19|28814.88|28814.88|0
1608649170000|2020-12-22 14:59:30|28825.27|28825.27|28829.58|28829.58|28829.58|28829.58|28825.27|28825.27|0
1608649180000|2020-12-22 14:59:40|28825.27|28825.27|28825.27|28825.27|28825.27|28825.27|28825.27|28825.27|0
1608649190000|2020-12-22 14:59:50|28820.96|28820.96|28820.96|28820.96|28820.96|28820.96|28820.96|28820.96|0
1608649210000|2020-12-22 15:00:10|28816.66|28816.66|28820.96|28820.96|28820.96|28820.96|28816.66|28816.66|0
1608649220000|2020-12-22 15:00:20|28825.27|28825.27|28827.05|28827.05|28827.05|28827.05|28825.27|28825.27|0
1608649250000|2020-12-22 15:00:50|28831.35|28831.35|28831.35|28831.35|28831.35|28831.35|28831.35|28831.35|0
1608649260000|2020-12-22 15:01:00|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|0
1608649300000|2020-12-22 15:01:40|28833.88|28833.88|28833.88|28833.88|28833.88|28833.88|28833.88|28833.88|0
1608649310000|2020-12-22 15:01:50|28816.66|28816.66|28816.66|28816.66|28816.66|28816.66|28816.66|28816.66|0
1608649350000|2020-12-22 15:02:30|28812.35|28812.35|28803.74|28803.74|28812.35|28812.35|28803.74|28803.74|0
1608649390000|2020-12-22 15:03:10|28799.43|28799.43|28803.74|28803.74|28803.74|28803.74|28799.43|28799.43|0
1608649420000|2020-12-22 15:03:40|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|0
1608649460000|2020-12-22 15:04:20|28795.13|28795.13|28786.51|28786.51|28795.13|28795.13|28786.51|28786.51|0
1608649470000|2020-12-22 15:04:30|28784.74|28784.74|28781.18|28781.18|28784.74|28784.74|28781.18|28781.18|0
1608649480000|2020-12-22 15:04:40|28776.87|28776.87|28772.57|28772.57|28776.87|28776.87|28772.57|28772.57|0
1608649490000|2020-12-22 15:04:50|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|0
1608649500000|2020-12-22 15:05:00|28772.57|28772.57|28772.57|28772.57|28772.57|28772.57|28772.57|28772.57|0
1608649510000|2020-12-22 15:05:10|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|28768.26|0
1608649520000|2020-12-22 15:05:20|28776.87|28776.87|28776.87|28776.87|28776.87|28776.87|28776.87|28776.87|0
1608649530000|2020-12-22 15:05:30|28781.18|28781.18|28776.87|28776.87|28781.18|28781.18|28776.87|28776.87|0
1608649540000|2020-12-22 15:05:40|28781.18|28781.18|28787.26|28787.26|28787.26|28787.26|28781.18|28781.18|0
1608649560000|2020-12-22 15:06:00|28785.49|28785.49|28784.46|28784.46|28798.41|28798.41|28784.46|28784.46|0
1608649570000|2020-12-22 15:06:10|28775.85|28775.85|28775.85|28775.85|28775.85|28775.85|28775.85|28775.85|0
1608649580000|2020-12-22 15:06:20|28771.54|28771.54|28771.54|28771.54|28771.54|28771.54|28771.54|28771.54|0
1608649600000|2020-12-22 15:06:40|28767.24|28767.24|28767.24|28767.24|28767.24|28767.24|28767.24|28767.24|0
1608649610000|2020-12-22 15:06:50|28762.93|28762.93|28762.93|28762.93|28762.93|28762.93|28762.93|28762.93|0
1608649640000|2020-12-22 15:07:20|28761.15|28761.15|28759.37|28759.37|28761.15|28761.15|28759.37|28759.37|0
1608649650000|2020-12-22 15:07:30|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|0
1608649690000|2020-12-22 15:08:10|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608649700000|2020-12-22 15:08:20|28772.29|28772.29|28774.07|28774.07|28774.07|28774.07|28772.29|28772.29|0
1608649730000|2020-12-22 15:08:50|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|0
1608649780000|2020-12-22 15:09:40|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|28782.68|0
1608649820000|2020-12-22 15:10:20|28778.38|28778.38|28774.07|28774.07|28778.38|28778.38|28774.07|28774.07|0
1608649830000|2020-12-22 15:10:30|28777.63|28777.63|28777.63|28777.63|28777.63|28777.63|28777.63|28777.63|0
1608649850000|2020-12-22 15:10:50|28775.85|28775.85|28801.69|28801.69|28805.99|28805.99|28775.85|28775.85|0
1608649860000|2020-12-22 15:11:00|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|0
1608649880000|2020-12-22 15:11:20|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|0
1608649890000|2020-12-22 15:11:30|28780.15|28780.15|28780.15|28780.15|28784.46|28784.46|28780.15|28780.15|0
1608649940000|2020-12-22 15:12:20|28775.85|28775.85|28775.85|28775.85|28775.85|28775.85|28775.85|28775.85|0
1608649960000|2020-12-22 15:12:40|28784.46|28784.46|28782.68|28782.68|28788.77|28788.77|28782.68|28782.68|0
1608649970000|2020-12-22 15:12:50|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1608649980000|2020-12-22 15:13:00|28769.76|28769.76|28765.46|28765.46|28769.76|28769.76|28765.46|28765.46|0
1608649990000|2020-12-22 15:13:10|28761.9|28761.9|28757.6|28757.6|28761.9|28761.9|28757.6|28757.6|0
1608650000000|2020-12-22 15:13:20|28766.21|28766.21|28772.29|28772.29|28772.29|28772.29|28766.21|28766.21|0
1608650030000|2020-12-22 15:13:50|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1608650040000|2020-12-22 15:14:00|28772.29|28772.29|28774.07|28774.07|28774.07|28774.07|28772.29|28772.29|0
1608650100000|2020-12-22 15:15:00|28765.46|28765.46|28765.46|28765.46|28765.46|28765.46|28765.46|28765.46|0
1608650130000|2020-12-22 15:15:30|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1608650160000|2020-12-22 15:16:00|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|0
1608650190000|2020-12-22 15:16:30|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|0
1608650200000|2020-12-22 15:16:40|28772.29|28772.29|28767.99|28767.99|28772.29|28772.29|28767.99|28767.99|0
1608650240000|2020-12-22 15:17:20|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|0
1608650280000|2020-12-22 15:18:00|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|0
1608650330000|2020-12-22 15:18:50|28774.07|28774.07|28765.46|28765.46|28774.07|28774.07|28765.46|28765.46|0
1608650350000|2020-12-22 15:19:10|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|0
1608650370000|2020-12-22 15:19:30|28772.29|28772.29|28774.07|28774.07|28774.07|28774.07|28772.29|28772.29|0
1608650400000|2020-12-22 15:20:00|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|0
1608650450000|2020-12-22 15:20:50|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608650460000|2020-12-22 15:21:00|28766.21|28766.21|28766.21|28766.21|28766.21|28766.21|28766.21|28766.21|0
1608650510000|2020-12-22 15:21:50|28774.82|28774.82|28770.52|28770.52|28774.82|28774.82|28770.52|28770.52|0
1608650530000|2020-12-22 15:22:10|28774.82|28774.82|28776.6|28776.6|28776.6|28776.6|28774.82|28774.82|0
1608650560000|2020-12-22 15:22:40|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|0
1608650570000|2020-12-22 15:22:50|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1608650630000|2020-12-22 15:23:50|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|0
1608650660000|2020-12-22 15:24:20|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|28774.07|0
1608650670000|2020-12-22 15:24:30|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|28769.76|0
1608650680000|2020-12-22 15:24:40|28767.99|28767.99|28763.68|28763.68|28767.99|28767.99|28763.68|28763.68|0
1608650690000|2020-12-22 15:24:50|28759.37|28759.37|28759.37|28759.37|28759.37|28759.37|28759.37|28759.37|0
1608650710000|2020-12-22 15:25:10|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|0
1608650720000|2020-12-22 15:25:20|28767.99|28767.99|28763.68|28763.68|28767.99|28767.99|28763.68|28763.68|0
1608650750000|2020-12-22 15:25:50|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608650760000|2020-12-22 15:26:00|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|28763.68|0
1608650770000|2020-12-22 15:26:10|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608650790000|2020-12-22 15:26:30|28772.29|28772.29|28776.6|28776.6|28776.6|28776.6|28772.29|28772.29|0
1608650820000|2020-12-22 15:27:00|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|0
1608650830000|2020-12-22 15:27:10|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608650860000|2020-12-22 15:27:40|28776.6|28776.6|28772.29|28772.29|28776.6|28776.6|28772.29|28772.29|0
1608650890000|2020-12-22 15:28:10|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608650920000|2020-12-22 15:28:40|28772.29|28772.29|28777.63|28777.63|28781.93|28781.93|28772.29|28772.29|0
1608650940000|2020-12-22 15:29:00|28781.93|28781.93|28784.46|28784.46|28786.24|28786.24|28781.93|28781.93|0
1608650980000|2020-12-22 15:29:40|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|0
1608651000000|2020-12-22 15:30:00|28797.38|28797.38|28788.77|28788.77|28797.38|28797.38|28788.77|28788.77|0
1608651010000|2020-12-22 15:30:10|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|28797.38|0
1608651030000|2020-12-22 15:30:30|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|0
1608651040000|2020-12-22 15:30:40|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|0
1608651060000|2020-12-22 15:31:00|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|0
1608651160000|2020-12-22 15:32:40|28786.24|28786.24|28788.02|28788.02|28788.02|28788.02|28786.24|28786.24|0
1608651170000|2020-12-22 15:32:50|28792.32|28792.32|28792.32|28792.32|28792.32|28792.32|28792.32|28792.32|0
1608651180000|2020-12-22 15:33:00|28788.02|28788.02|28788.02|28788.02|28788.02|28788.02|28788.02|28788.02|0
1608651210000|2020-12-22 15:33:30|28789.79|28789.79|28794.1|28794.1|28794.1|28794.1|28789.79|28789.79|0
1608651220000|2020-12-22 15:33:40|28798.41|28798.41|28807.02|28807.02|28807.02|28807.02|28798.41|28798.41|0
1608651230000|2020-12-22 15:33:50|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|0
1608651260000|2020-12-22 15:34:20|28807.02|28807.02|28811.32|28811.32|28811.32|28811.32|28807.02|28807.02|0
1608651280000|2020-12-22 15:34:40|28807.02|28807.02|28805.24|28805.24|28807.02|28807.02|28805.24|28805.24|0
1608651290000|2020-12-22 15:34:50|28803.46|28803.46|28803.46|28803.46|28803.46|28803.46|28803.46|28803.46|0
1608651320000|2020-12-22 15:35:20|28799.16|28799.16|28799.16|28799.16|28799.16|28799.16|28799.16|28799.16|0
1608651330000|2020-12-22 15:35:30|28803.46|28803.46|28804.21|28804.21|28807.77|28807.77|28803.46|28803.46|0
1608651340000|2020-12-22 15:35:40|28799.91|28799.91|28795.6|28795.6|28799.91|28799.91|28795.6|28795.6|0
1608651350000|2020-12-22 15:35:50|28799.91|28799.91|28799.91|28799.91|28799.91|28799.91|28799.91|28799.91|0
1608651370000|2020-12-22 15:36:10|28801.69|28801.69|28812.08|28812.08|28812.08|28812.08|28801.69|28801.69|0
1608651380000|2020-12-22 15:36:20|28816.38|28816.38|28812.08|28812.08|28816.38|28816.38|28812.08|28812.08|0
1608651390000|2020-12-22 15:36:30|28813.85|28813.85|28815.63|28815.63|28815.63|28815.63|28813.85|28813.85|0
1608651430000|2020-12-22 15:37:10|28807.02|28807.02|28805.24|28805.24|28807.02|28807.02|28805.24|28805.24|0
1608651450000|2020-12-22 15:37:30|28813.85|28813.85|28813.85|28813.85|28813.85|28813.85|28813.85|28813.85|0
1608651470000|2020-12-22 15:37:50|28818.16|28818.16|28818.16|28818.16|28818.16|28818.16|28818.16|28818.16|0
1608651500000|2020-12-22 15:38:20|28822.47|28822.47|28822.47|28822.47|28822.47|28822.47|28822.47|28822.47|0
1608651520000|2020-12-22 15:38:40|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|0
1608651550000|2020-12-22 15:39:10|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|0
1608651560000|2020-12-22 15:39:20|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|28835.39|0
1608651580000|2020-12-22 15:39:40|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|0
1608651590000|2020-12-22 15:39:50|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|0
1608651610000|2020-12-22 15:40:10|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|28831.08|0
1608651620000|2020-12-22 15:40:20|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|28826.77|0
1608651660000|2020-12-22 15:41:00|28825|28825|28825|28825|28825|28825|28825|28825|0
1608651670000|2020-12-22 15:41:10|28829.3|28829.3|28834.63|28834.63|28834.63|28834.63|28829.3|28829.3|0
1608651720000|2020-12-22 15:42:00|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|0
1608651730000|2020-12-22 15:42:10|28840.72|28840.72|28842.5|28842.5|28842.5|28842.5|28840.72|28840.72|0
1608651760000|2020-12-22 15:42:40|28840.72|28840.72|28832.1|28832.1|28840.72|28840.72|28832.1|28832.1|0
1608651780000|2020-12-22 15:43:00|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|0
1608651870000|2020-12-22 15:44:30|28832.1|28832.1|28832.1|28832.1|28832.1|28832.1|28832.1|28832.1|0
1608651900000|2020-12-22 15:45:00|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|0
1608651920000|2020-12-22 15:45:20|28838.19|28838.19|28836.41|28836.41|28838.19|28838.19|28836.41|28836.41|0
1608651930000|2020-12-22 15:45:30|28832.1|28832.1|28827.8|28827.8|28832.1|28832.1|28827.8|28827.8|0
1608651940000|2020-12-22 15:45:40|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|0
1608651950000|2020-12-22 15:45:50|28821.71|28821.71|28821.71|28821.71|28821.71|28821.71|28821.71|28821.71|0
1608651970000|2020-12-22 15:46:10|28817.41|28817.41|28817.41|28817.41|28817.41|28817.41|28817.41|28817.41|0
1608652000000|2020-12-22 15:46:40|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|28819.19|0
1608652010000|2020-12-22 15:46:50|28823.49|28823.49|28827.8|28827.8|28827.8|28827.8|28823.49|28823.49|0
1608652030000|2020-12-22 15:47:10|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|0
1608652040000|2020-12-22 15:47:20|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|0
1608652050000|2020-12-22 15:47:30|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|0
1608652070000|2020-12-22 15:47:50|28830.33|28830.33|28830.33|28830.33|28830.33|28830.33|28830.33|28830.33|0
1608652080000|2020-12-22 15:48:00|28834.63|28834.63|28834.63|28834.63|28834.63|28834.63|28834.63|28834.63|0
1608652100000|2020-12-22 15:48:20|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|0
1608652110000|2020-12-22 15:48:30|28834.63|28834.63|28830.33|28830.33|28834.63|28834.63|28830.33|28830.33|0
1608652120000|2020-12-22 15:48:40|28834.63|28834.63|28834.63|28834.63|28834.63|28834.63|28834.63|28834.63|0
1608652140000|2020-12-22 15:49:00|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|28836.41|0
1608652180000|2020-12-22 15:49:40|28832.1|28832.1|28830.33|28830.33|28832.1|28832.1|28830.33|28830.33|0
1608652210000|2020-12-22 15:50:10|28832.1|28832.1|28832.1|28832.1|28832.1|28832.1|28832.1|28832.1|0
1608652230000|2020-12-22 15:50:30|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|0
1608652250000|2020-12-22 15:50:50|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|28827.8|0
1608652300000|2020-12-22 15:51:40|28832.1|28832.1|28836.41|28836.41|28836.41|28836.41|28832.1|28832.1|0
1608652320000|2020-12-22 15:52:00|28838.19|28838.19|28842.5|28842.5|28846.8|28846.8|28838.19|28838.19|0
1608652330000|2020-12-22 15:52:10|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|0
1608652350000|2020-12-22 15:52:30|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|0
1608652400000|2020-12-22 15:53:20|28848.58|28848.58|28839.97|28839.97|28848.58|28848.58|28839.97|28839.97|0
1608652410000|2020-12-22 15:53:30|28835.66|28835.66|28831.35|28831.35|28835.66|28835.66|28831.35|28831.35|0
1608652420000|2020-12-22 15:53:40|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|0
1608652520000|2020-12-22 15:55:20|28831.35|28831.35|28835.66|28835.66|28835.66|28835.66|28831.35|28831.35|0
1608652530000|2020-12-22 15:55:30|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|0
1608652540000|2020-12-22 15:55:40|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|0
1608652550000|2020-12-22 15:55:50|28848.58|28848.58|28848.58|28848.58|28848.58|28848.58|28848.58|28848.58|0
1608652620000|2020-12-22 15:57:00|28844.27|28844.27|28841.74|28841.74|28844.27|28844.27|28839.97|28839.97|0
1608652630000|2020-12-22 15:57:10|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|0
1608652660000|2020-12-22 15:57:40|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|28844.27|0
1608652680000|2020-12-22 15:58:00|28848.58|28848.58|28848.58|28848.58|28848.58|28848.58|28848.58|28848.58|0
1608652690000|2020-12-22 15:58:10|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|0
1608652700000|2020-12-22 15:58:20|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|28852.13|0
1608652710000|2020-12-22 15:58:30|28856.44|28856.44|28852.13|28852.13|28856.44|28856.44|28852.13|28852.13|0
1608652720000|2020-12-22 15:58:40|28856.44|28856.44|28858.22|28858.22|28858.22|28858.22|28856.44|28856.44|0
1608652740000|2020-12-22 15:59:00|28853.91|28853.91|28852.13|28852.13|28853.91|28853.91|28852.13|28852.13|0
1608652770000|2020-12-22 15:59:30|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|0
1608652820000|2020-12-22 16:00:20|28847.83|28847.83|28851.38|28851.38|28851.38|28851.38|28847.83|28847.83|0
1608652830000|2020-12-22 16:00:30|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|0
1608652840000|2020-12-22 16:00:40|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|0
1608652850000|2020-12-22 16:00:50|28847.08|28847.08|28851.38|28851.38|28851.38|28851.38|28847.08|28847.08|0
1608652890000|2020-12-22 16:01:30|28849.6|28849.6|28862.52|28862.52|28862.52|28862.52|28849.6|28849.6|0
1608652910000|2020-12-22 16:01:50|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|28875.44|0
1608652940000|2020-12-22 16:02:20|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|28879.75|0
1608652950000|2020-12-22 16:02:30|28883.3|28883.3|28887.61|28887.61|28887.61|28887.61|28883.3|28883.3|0
1608652960000|2020-12-22 16:02:40|28883.3|28883.3|28879|28879|28883.3|28883.3|28879|28879|0
1608652980000|2020-12-22 16:03:00|28877.22|28877.22|28869.36|28869.36|28877.22|28877.22|28869.36|28869.36|0
1608652990000|2020-12-22 16:03:10|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|0
1608653010000|2020-12-22 16:03:30|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|28863.28|0
1608653070000|2020-12-22 16:04:30|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|0
1608653080000|2020-12-22 16:04:40|28854.66|28854.66|28852.89|28852.89|28854.66|28854.66|28852.89|28852.89|0
1608653090000|2020-12-22 16:04:50|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|0
1608653120000|2020-12-22 16:05:20|28849.33|28849.33|28845.02|28845.02|28849.33|28849.33|28845.02|28845.02|0
1608653160000|2020-12-22 16:06:00|28846.8|28846.8|28851.11|28851.11|28851.11|28851.11|28846.8|28846.8|0
1608653170000|2020-12-22 16:06:10|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|0
1608653200000|2020-12-22 16:06:40|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|0
1608653220000|2020-12-22 16:07:00|28846.8|28846.8|28851.11|28851.11|28851.11|28851.11|28846.8|28846.8|0
1608653250000|2020-12-22 16:07:30|28855.41|28855.41|28846.8|28846.8|28855.41|28855.41|28846.8|28846.8|0
1608653280000|2020-12-22 16:08:00|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|0
1608653290000|2020-12-22 16:08:10|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|0
1608653300000|2020-12-22 16:08:20|28842.5|28842.5|28846.8|28846.8|28846.8|28846.8|28842.5|28842.5|0
1608653320000|2020-12-22 16:08:40|28851.11|28851.11|28857.19|28857.19|28857.19|28857.19|28851.11|28851.11|0
1608653330000|2020-12-22 16:08:50|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|0
1608653340000|2020-12-22 16:09:00|28851.11|28851.11|28851.11|28851.11|28855.41|28855.41|28851.11|28851.11|0
1608653350000|2020-12-22 16:09:10|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|0
1608653360000|2020-12-22 16:09:20|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|0
1608653400000|2020-12-22 16:10:00|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|0
1608653500000|2020-12-22 16:11:40|28857.19|28857.19|28855.41|28855.41|28857.19|28857.19|28855.41|28855.41|0
1608653520000|2020-12-22 16:12:00|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|0
1608653530000|2020-12-22 16:12:10|28853.64|28853.64|28851.86|28851.86|28853.64|28853.64|28851.86|28851.86|0
1608653550000|2020-12-22 16:12:30|28847.55|28847.55|28843.25|28843.25|28847.55|28847.55|28843.25|28843.25|0
1608653560000|2020-12-22 16:12:40|28838.94|28838.94|28843.25|28843.25|28843.25|28843.25|28838.94|28838.94|0
1608653570000|2020-12-22 16:12:50|28847.55|28847.55|28853.64|28853.64|28853.64|28853.64|28847.55|28847.55|0
1608653580000|2020-12-22 16:13:00|28857.94|28857.94|28857.94|28857.94|28857.94|28857.94|28857.94|28857.94|0
1608653600000|2020-12-22 16:13:20|28866.56|28866.56|28875.17|28875.17|28875.17|28875.17|28866.56|28866.56|0
1608653610000|2020-12-22 16:13:30|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|28870.86|0
1608653640000|2020-12-22 16:14:00|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|28875.17|0
1608653660000|2020-12-22 16:14:20|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|0
1608653680000|2020-12-22 16:14:40|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|0
1608653710000|2020-12-22 16:15:10|28896.7|28896.7|28907.09|28907.09|28907.09|28907.09|28892.39|28892.39|0
1608653730000|2020-12-22 16:15:30|28908.87|28908.87|28926.09|28926.09|28926.09|28926.09|28908.87|28908.87|0
1608653740000|2020-12-22 16:15:40|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|0
1608653760000|2020-12-22 16:16:00|28926.09|28926.09|28921.79|28921.79|28926.09|28926.09|28921.79|28921.79|0
1608653800000|2020-12-22 16:16:40|28926.09|28926.09|28927.87|28927.87|28927.87|28927.87|28926.09|28926.09|0
1608653820000|2020-12-22 16:17:00|28936.48|28936.48|28936.48|28936.48|28940.79|28940.79|28936.48|28936.48|0
1608653830000|2020-12-22 16:17:10|28932.18|28932.18|28927.87|28927.87|28932.18|28932.18|28927.87|28927.87|0
1608653840000|2020-12-22 16:17:20|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|0
1608653860000|2020-12-22 16:17:40|28949.4|28949.4|28962.32|28962.32|28962.32|28962.32|28945.1|28945.1|0
1608653870000|2020-12-22 16:17:50|28958.01|28958.01|28955.49|28955.49|28958.01|28958.01|28953.71|28953.71|0
1608653880000|2020-12-22 16:18:00|28959.79|28959.79|28970.18|28970.18|28970.18|28970.18|28959.79|28959.79|0
1608653890000|2020-12-22 16:18:10|28971.96|28971.96|28971.96|28971.96|28971.96|28971.96|28971.96|28971.96|0
1608653920000|2020-12-22 16:18:40|28967.65|28967.65|28967.65|28967.65|28967.65|28967.65|28967.65|28967.65|0
1608653930000|2020-12-22 16:18:50|28963.35|28963.35|28950.43|28950.43|28963.35|28963.35|28946.12|28946.12|0
1608653970000|2020-12-22 16:19:30|28946.12|28946.12|28946.12|28946.12|28946.12|28946.12|28942.57|28942.57|0
1608653980000|2020-12-22 16:19:40|28941.82|28941.82|28941.82|28941.82|28941.82|28941.82|28941.82|28941.82|0
1608654040000|2020-12-22 16:20:40|28946.12|28946.12|28944.34|28944.34|28946.12|28946.12|28944.34|28944.34|0
1608654050000|2020-12-22 16:20:50|28948.65|28948.65|28944.34|28944.34|28948.65|28948.65|28944.34|28944.34|0
1608654060000|2020-12-22 16:21:00|28948.65|28948.65|28948.65|28948.65|28948.65|28948.65|28948.65|28948.65|0
1608654070000|2020-12-22 16:21:10|28946.87|28946.87|28942.57|28942.57|28946.87|28946.87|28942.57|28942.57|0
1608654080000|2020-12-22 16:21:20|28940.79|28940.79|28936.48|28936.48|28940.79|28940.79|28936.48|28936.48|0
1608654090000|2020-12-22 16:21:30|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|0
1608654100000|2020-12-22 16:21:40|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1608654180000|2020-12-22 16:23:00|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1608654200000|2020-12-22 16:23:20|28934.71|28934.71|28936.48|28936.48|28936.48|28936.48|28934.71|28934.71|0
1608654220000|2020-12-22 16:23:40|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|0
1608654240000|2020-12-22 16:24:00|28936.48|28936.48|28940.79|28940.79|28940.79|28940.79|28936.48|28936.48|0
1608654270000|2020-12-22 16:24:30|28939.01|28939.01|28939.01|28939.01|28939.01|28939.01|28939.01|28939.01|0
1608654290000|2020-12-22 16:24:50|28940.79|28940.79|28939.01|28939.01|28940.79|28940.79|28939.01|28939.01|0
1608654300000|2020-12-22 16:25:00|28942.57|28942.57|28942.57|28942.57|28942.57|28942.57|28942.57|28942.57|0
1608654310000|2020-12-22 16:25:10|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1608654320000|2020-12-22 16:25:20|28940.04|28940.04|28944.34|28944.34|28944.34|28944.34|28940.04|28940.04|0
1608654330000|2020-12-22 16:25:30|28952.96|28952.96|28961.57|28961.57|28961.57|28961.57|28952.96|28952.96|0
1608654340000|2020-12-22 16:25:40|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|0
1608654350000|2020-12-22 16:25:50|28961.57|28961.57|28957.26|28957.26|28961.57|28961.57|28957.26|28957.26|0
1608654360000|2020-12-22 16:26:00|28961.57|28961.57|28961.57|28961.57|28961.57|28961.57|28961.57|28961.57|0
1608654370000|2020-12-22 16:26:10|28963.35|28963.35|28963.35|28963.35|28963.35|28963.35|28963.35|28963.35|0
1608654380000|2020-12-22 16:26:20|28965.12|28965.12|28965.12|28965.12|28965.12|28965.12|28965.12|28965.12|0
1608654400000|2020-12-22 16:26:40|28963.35|28963.35|28959.04|28959.04|28967.65|28967.65|28959.04|28959.04|0
1608654410000|2020-12-22 16:26:50|28954.73|28954.73|28954.73|28954.73|28954.73|28954.73|28954.73|28954.73|0
1608654420000|2020-12-22 16:27:00|28950.43|28950.43|28950.43|28950.43|28950.43|28950.43|28950.43|28950.43|0
1608654440000|2020-12-22 16:27:20|28954.73|28954.73|28952.96|28952.96|28954.73|28954.73|28952.96|28952.96|0
1608654460000|2020-12-22 16:27:40|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|0
1608654480000|2020-12-22 16:28:00|28952.96|28952.96|28952.96|28952.96|28952.96|28952.96|28952.96|28952.96|0
1608654500000|2020-12-22 16:28:20|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|0
1608654510000|2020-12-22 16:28:30|28949.4|28949.4|28949.4|28949.4|28949.4|28949.4|28949.4|28949.4|0
1608654540000|2020-12-22 16:29:00|28940.79|28940.79|28947.62|28947.62|28949.4|28949.4|28934.71|28934.71|0
1608654550000|2020-12-22 16:29:10|28943.32|28943.32|28939.01|28939.01|28943.32|28943.32|28939.01|28939.01|0
1608654570000|2020-12-22 16:29:30|28934.71|28934.71|28932.93|28932.93|28934.71|28934.71|28932.93|28932.93|0
1608654590000|2020-12-22 16:29:50|28947.62|28947.62|28953.71|28953.71|28953.71|28953.71|28943.32|28943.32|0
1608711300000|2020-12-23 08:15:00|28673.18|28673.18|28690.67|28690.67|28694.98|28694.98|28673.18|28673.18|0
1608711310000|2020-12-23 08:15:10|28686.37|28686.37|28686.37|28686.37|28686.37|28686.37|28686.37|28686.37|0
1608711320000|2020-12-23 08:15:20|28692.45|28692.45|28683.84|28683.84|28692.45|28692.45|28683.84|28683.84|0
1608711330000|2020-12-23 08:15:30|28679.53|28679.53|28679.53|28679.53|28679.53|28679.53|28679.53|28679.53|0
1608711340000|2020-12-23 08:15:40|28683.84|28683.84|28691.7|28691.7|28691.7|28691.7|28683.84|28683.84|0
1608711360000|2020-12-23 08:16:00|28708.93|28708.93|28708.93|28708.93|28708.93|28708.93|28708.93|28708.93|0
1608711370000|2020-12-23 08:16:10|28717.54|28717.54|28717.54|28717.54|28717.54|28717.54|28717.54|28717.54|0
1608711420000|2020-12-23 08:17:00|28713.23|28713.23|28713.23|28713.23|28713.23|28713.23|28713.23|28713.23|0
1608711440000|2020-12-23 08:17:20|28704.62|28704.62|28700.31|28700.31|28704.62|28704.62|28700.31|28700.31|0
1608711450000|2020-12-23 08:17:30|28708.93|28708.93|28718.57|28718.57|28718.57|28718.57|28708.93|28708.93|0
1608711470000|2020-12-23 08:17:50|28714.26|28714.26|28705.65|28705.65|28714.26|28714.26|28705.65|28705.65|0
1608711490000|2020-12-23 08:18:10|28701.34|28701.34|28701.34|28701.34|28701.34|28701.34|28701.34|28701.34|0
1608711510000|2020-12-23 08:18:30|28699.56|28699.56|28695.26|28695.26|28699.56|28699.56|28695.26|28695.26|0
1608711530000|2020-12-23 08:18:50|28699.56|28699.56|28705.65|28705.65|28705.65|28705.65|28699.56|28699.56|0
1608711570000|2020-12-23 08:19:30|28709.95|28709.95|28709.95|28709.95|28709.95|28709.95|28709.95|28709.95|0
1608711590000|2020-12-23 08:19:50|28705.65|28705.65|28705.65|28705.65|28705.65|28705.65|28705.65|28705.65|0
1608711600000|2020-12-23 08:20:00|28714.26|28714.26|28724.65|28724.65|28724.65|28724.65|28714.26|28714.26|0
1608711610000|2020-12-23 08:20:10|28726.43|28726.43|28726.43|28726.43|28726.43|28726.43|28726.43|28726.43|0
1608711620000|2020-12-23 08:20:20|28730.73|28730.73|28730.73|28730.73|28730.73|28730.73|28730.73|28730.73|0
1608711640000|2020-12-23 08:20:40|28734.29|28734.29|28738.59|28738.59|28738.59|28738.59|28734.29|28734.29|0
1608711670000|2020-12-23 08:21:10|28736.82|28736.82|28732.51|28732.51|28736.82|28736.82|28732.51|28732.51|0
1608711680000|2020-12-23 08:21:20|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|0
1608711690000|2020-12-23 08:21:30|28731.76|28731.76|28727.45|28727.45|28731.76|28731.76|28727.45|28727.45|0
1608711700000|2020-12-23 08:21:40|28731.01|28731.01|28731.01|28731.01|28735.31|28735.31|28731.01|28731.01|0
1608711710000|2020-12-23 08:21:50|28735.31|28735.31|28743.93|28743.93|28743.93|28743.93|28735.31|28735.31|0
1608711750000|2020-12-23 08:22:30|28742.15|28742.15|28729.23|28729.23|28742.15|28742.15|28729.23|28729.23|0
1608711760000|2020-12-23 08:22:40|28731.01|28731.01|28731.01|28731.01|28731.01|28731.01|28731.01|28731.01|0
1608711780000|2020-12-23 08:23:00|28732.78|28732.78|28732.78|28732.78|28732.78|28732.78|28732.78|28732.78|0
1608711830000|2020-12-23 08:23:50|28726.7|28726.7|28726.7|28726.7|28726.7|28726.7|28726.7|28726.7|0
1608711840000|2020-12-23 08:24:00|28731.01|28731.01|28731.01|28731.01|28735.31|28735.31|28731.01|28731.01|0
1608711850000|2020-12-23 08:24:10|28726.7|28726.7|28726.7|28726.7|28726.7|28726.7|28726.7|28726.7|0
1608711860000|2020-12-23 08:24:20|28718.09|28718.09|28718.09|28718.09|28718.09|28718.09|28718.09|28718.09|0
1608711870000|2020-12-23 08:24:30|28712.76|28712.76|28704.14|28704.14|28717.06|28717.06|28704.14|28704.14|0
1608711880000|2020-12-23 08:24:40|28699.84|28699.84|28713.51|28713.51|28713.51|28713.51|28699.84|28699.84|0
1608711890000|2020-12-23 08:24:50|28726.43|28726.43|28722.12|28722.12|28726.43|28726.43|28722.12|28722.12|0
1608711910000|2020-12-23 08:25:10|28717.81|28717.81|28722.12|28722.12|28722.12|28722.12|28717.81|28717.81|0
1608711940000|2020-12-23 08:25:40|28720.34|28720.34|28733.26|28733.26|28733.26|28733.26|28720.34|28720.34|0
1608711950000|2020-12-23 08:25:50|28746.18|28746.18|28750.49|28750.49|28750.49|28750.49|28746.18|28746.18|0
1608711980000|2020-12-23 08:26:20|28767.71|28767.71|28746.18|28746.18|28767.71|28767.71|28746.18|28746.18|0
1608711990000|2020-12-23 08:26:30|28741.87|28741.87|28741.87|28741.87|28741.87|28741.87|28741.87|28741.87|0
1608712000000|2020-12-23 08:26:40|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|0
1608712010000|2020-12-23 08:26:50|28729.71|28729.71|28716.79|28716.79|28729.71|28729.71|28716.79|28716.79|0
1608712020000|2020-12-23 08:27:00|28718.57|28718.57|28714.26|28714.26|28718.57|28718.57|28714.26|28714.26|0
1608712030000|2020-12-23 08:27:10|28727.18|28727.18|28728.96|28728.96|28728.96|28728.96|28727.18|28727.18|0
1608712040000|2020-12-23 08:27:20|28724.65|28724.65|28720.34|28720.34|28728.96|28728.96|28720.34|28720.34|0
1608712050000|2020-12-23 08:27:30|28733.26|28733.26|28733.26|28733.26|28733.26|28733.26|28733.26|28733.26|0
1608712070000|2020-12-23 08:27:50|28724.65|28724.65|28716.04|28716.04|28724.65|28724.65|28716.04|28716.04|0
1608712080000|2020-12-23 08:28:00|28720.34|28720.34|28720.34|28720.34|28720.34|28720.34|28720.34|28720.34|0
1608712100000|2020-12-23 08:28:20|28724.65|28724.65|28728.96|28728.96|28741.87|28741.87|28724.65|28724.65|0
1608712110000|2020-12-23 08:28:30|28724.65|28724.65|28724.65|28724.65|28724.65|28724.65|28724.65|28724.65|0
1608712190000|2020-12-23 08:29:50|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|0
1608712230000|2020-12-23 08:30:30|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|0
1608712240000|2020-12-23 08:30:40|28715.28|28715.28|28715.28|28715.28|28715.28|28715.28|28715.28|28715.28|0
1608712260000|2020-12-23 08:31:00|28719.59|28719.59|28715.28|28715.28|28719.59|28719.59|28715.28|28715.28|0
1608712290000|2020-12-23 08:31:30|28710.98|28710.98|28706.67|28706.67|28710.98|28710.98|28706.67|28706.67|0
1608712300000|2020-12-23 08:31:40|28710.98|28710.98|28710.98|28710.98|28710.98|28710.98|28710.98|28710.98|0
1608712310000|2020-12-23 08:31:50|28715.28|28715.28|28723.9|28723.9|28723.9|28723.9|28715.28|28715.28|0
1608712320000|2020-12-23 08:32:00|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|28728.2|0
1608712330000|2020-12-23 08:32:10|28719.59|28719.59|28723.9|28723.9|28723.9|28723.9|28719.59|28719.59|0
1608712340000|2020-12-23 08:32:20|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|28732.51|0
1608712350000|2020-12-23 08:32:30|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|0
1608712370000|2020-12-23 08:32:50|28719.59|28719.59|28719.59|28719.59|28719.59|28719.59|28719.59|28719.59|0
1608712390000|2020-12-23 08:33:10|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|0
1608712440000|2020-12-23 08:34:00|28722.12|28722.12|28722.12|28722.12|28722.12|28722.12|28722.12|28722.12|0
1608712450000|2020-12-23 08:34:10|28730.73|28730.73|28735.04|28735.04|28735.04|28735.04|28730.73|28730.73|0
1608712500000|2020-12-23 08:35:00|28730.73|28730.73|28730.73|28730.73|28730.73|28730.73|28730.73|28730.73|0
1608712510000|2020-12-23 08:35:10|28734.29|28734.29|28742.9|28742.9|28742.9|28742.9|28734.29|28734.29|0
1608712520000|2020-12-23 08:35:20|28748.98|28748.98|28763.68|28763.68|28763.68|28763.68|28748.98|28748.98|0
1608712540000|2020-12-23 08:35:40|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|28767.99|0
1608712590000|2020-12-23 08:36:30|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|28776.6|0
1608712600000|2020-12-23 08:36:40|28780.91|28780.91|28780.91|28780.91|28780.91|28780.91|28780.91|28780.91|0
1608712610000|2020-12-23 08:36:50|28776.6|28776.6|28773.04|28773.04|28776.6|28776.6|28773.04|28773.04|0
1608712620000|2020-12-23 08:37:00|28768.74|28768.74|28768.74|28768.74|28768.74|28768.74|28768.74|28768.74|0
1608712630000|2020-12-23 08:37:10|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|28773.04|0
1608712710000|2020-12-23 08:38:30|28768.74|28768.74|28768.74|28768.74|28768.74|28768.74|28768.74|28768.74|0
1608712770000|2020-12-23 08:39:30|28764.43|28764.43|28764.43|28764.43|28764.43|28764.43|28764.43|28764.43|0
1608712780000|2020-12-23 08:39:40|28760.88|28760.88|28750.49|28750.49|28760.88|28760.88|28750.49|28750.49|0
1608712810000|2020-12-23 08:40:10|28748.71|28748.71|28748.71|28748.71|28748.71|28748.71|28748.71|28748.71|0
1608712840000|2020-12-23 08:40:40|28735.79|28735.79|28735.79|28735.79|28735.79|28735.79|28735.79|28735.79|0
1608712860000|2020-12-23 08:41:00|28731.48|28731.48|28731.48|28731.48|28731.48|28731.48|28731.48|28731.48|0
1608712880000|2020-12-23 08:41:20|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|0
1608712890000|2020-12-23 08:41:30|28727.18|28727.18|28727.18|28727.18|28727.18|28727.18|28727.18|28727.18|0
1608712900000|2020-12-23 08:41:40|28722.87|28722.87|28722.87|28722.87|28722.87|28722.87|28722.87|28722.87|0
1608712930000|2020-12-23 08:42:10|28717.54|28717.54|28719.32|28719.32|28719.32|28719.32|28717.54|28717.54|0
1608712940000|2020-12-23 08:42:20|28721.09|28721.09|28721.09|28721.09|28721.09|28721.09|28721.09|28721.09|0
1608712950000|2020-12-23 08:42:30|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|0
1608712970000|2020-12-23 08:42:50|28715.01|28715.01|28719.32|28719.32|28719.32|28719.32|28715.01|28715.01|0
1608712980000|2020-12-23 08:43:00|28721.09|28721.09|28722.87|28722.87|28722.87|28722.87|28721.09|28721.09|0
1608713050000|2020-12-23 08:44:10|28727.18|28727.18|28722.87|28722.87|28727.18|28727.18|28722.87|28722.87|0
1608713070000|2020-12-23 08:44:30|28718.57|28718.57|28718.57|28718.57|28718.57|28718.57|28718.57|28718.57|0
1608713150000|2020-12-23 08:45:50|28714.26|28714.26|28718.57|28718.57|28718.57|28718.57|28714.26|28714.26|0
1608713200000|2020-12-23 08:46:40|28720.34|28720.34|28720.34|28720.34|28720.34|28720.34|28720.34|28720.34|0
1608713250000|2020-12-23 08:47:30|28708.17|28708.17|28703.87|28703.87|28708.17|28708.17|28703.87|28703.87|0
1608713270000|2020-12-23 08:47:50|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|0
1608713280000|2020-12-23 08:48:00|28682.34|28682.34|28686.64|28686.64|28690.95|28690.95|28682.34|28682.34|0
1608713290000|2020-12-23 08:48:10|28690.95|28690.95|28695.26|28695.26|28695.26|28695.26|28690.95|28690.95|0
1608713300000|2020-12-23 08:48:20|28686.64|28686.64|28671.67|28671.67|28686.64|28686.64|28671.67|28671.67|0
1608713310000|2020-12-23 08:48:30|28673.45|28673.45|28673.45|28673.45|28673.45|28673.45|28673.45|28673.45|0
1608713340000|2020-12-23 08:49:00|28677.76|28677.76|28686.37|28686.37|28686.37|28686.37|28677.76|28677.76|0
1608713440000|2020-12-23 08:50:40|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|0
1608713470000|2020-12-23 08:51:10|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|0
1608713490000|2020-12-23 08:51:30|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1608713610000|2020-12-23 08:53:30|28702.09|28702.09|28702.09|28702.09|28702.09|28702.09|28702.09|28702.09|0
1608713640000|2020-12-23 08:54:00|28698.54|28698.54|28707.15|28707.15|28707.15|28707.15|28698.54|28698.54|0
1608713690000|2020-12-23 08:54:50|28711.46|28711.46|28715.76|28715.76|28715.76|28715.76|28711.46|28711.46|0
1608713700000|2020-12-23 08:55:00|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|0
1608713730000|2020-12-23 08:55:30|28713.23|28713.23|28707.9|28707.9|28713.23|28713.23|28707.9|28707.9|0
1608713750000|2020-12-23 08:55:50|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|0
1608713780000|2020-12-23 08:56:20|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|0
1608713840000|2020-12-23 08:57:20|28707.15|28707.15|28707.15|28707.15|28707.15|28707.15|28707.15|28707.15|0
1608713900000|2020-12-23 08:58:20|28702.84|28702.84|28698.54|28698.54|28702.84|28702.84|28698.54|28698.54|0
1608713910000|2020-12-23 08:58:30|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|0
1608713940000|2020-12-23 08:59:00|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|0
1608713970000|2020-12-23 08:59:30|28692.45|28692.45|28692.45|28692.45|28692.45|28692.45|28692.45|28692.45|0
1608714110000|2020-12-23 09:01:50|28701.07|28701.07|28701.07|28701.07|28701.07|28701.07|28701.07|28701.07|0
1608714130000|2020-12-23 09:02:10|28696.76|28696.76|28692.45|28692.45|28696.76|28696.76|28692.45|28692.45|0
1608714230000|2020-12-23 09:03:50|28696.76|28696.76|28696.76|28696.76|28696.76|28696.76|28696.76|28696.76|0
1608714270000|2020-12-23 09:04:30|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|0
1608714280000|2020-12-23 09:04:40|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|0
1608714290000|2020-12-23 09:04:50|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|0
1608714310000|2020-12-23 09:05:10|28685.34|28685.34|28681.79|28681.79|28685.34|28685.34|28681.79|28681.79|0
1608714320000|2020-12-23 09:05:20|28680.01|28680.01|28681.79|28681.79|28681.79|28681.79|28680.01|28680.01|0
1608714340000|2020-12-23 09:05:40|28680.01|28680.01|28675.7|28675.7|28680.01|28680.01|28675.7|28675.7|0
1608714380000|2020-12-23 09:06:20|28667.09|28667.09|28665.31|28665.31|28667.09|28667.09|28665.31|28665.31|0
1608714390000|2020-12-23 09:06:30|28656.7|28656.7|28654.92|28654.92|28656.7|28656.7|28654.92|28654.92|0
1608714420000|2020-12-23 09:07:00|28653.15|28653.15|28657.45|28657.45|28657.45|28657.45|28653.15|28653.15|0
1608714430000|2020-12-23 09:07:10|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608714460000|2020-12-23 09:07:40|28657.45|28657.45|28657.45|28657.45|28657.45|28657.45|28657.45|28657.45|0
1608714490000|2020-12-23 09:08:10|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1608714530000|2020-12-23 09:08:50|28657.45|28657.45|28657.45|28657.45|28659.23|28659.23|28657.45|28657.45|0
1608714580000|2020-12-23 09:09:40|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608714590000|2020-12-23 09:09:50|28667.84|28667.84|28676.46|28676.46|28676.46|28676.46|28667.84|28667.84|0
1608714600000|2020-12-23 09:10:00|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|0
1608714610000|2020-12-23 09:10:10|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|0
1608714630000|2020-12-23 09:10:30|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28667.84|28667.84|0
1608714640000|2020-12-23 09:10:40|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|0
1608714660000|2020-12-23 09:11:00|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|0
1608714700000|2020-12-23 09:11:40|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|0
1608714720000|2020-12-23 09:12:00|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|0
1608714780000|2020-12-23 09:13:00|28652.39|28652.39|28656.7|28656.7|28656.7|28656.7|28650.62|28650.62|0
1608714800000|2020-12-23 09:13:20|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|0
1608714850000|2020-12-23 09:14:10|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|0
1608714900000|2020-12-23 09:15:00|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|0
1608714920000|2020-12-23 09:15:20|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|0
1608714940000|2020-12-23 09:15:40|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|0
1608714960000|2020-12-23 09:16:00|28677.48|28677.48|28677.48|28677.48|28677.48|28677.48|28677.48|28677.48|0
1608714990000|2020-12-23 09:16:30|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|0
1608715000000|2020-12-23 09:16:40|28669.62|28669.62|28658.2|28658.2|28669.62|28669.62|28658.2|28658.2|0
1608715030000|2020-12-23 09:17:10|28661.76|28661.76|28667.09|28667.09|28667.09|28667.09|28661.76|28661.76|0
1608715090000|2020-12-23 09:18:10|28658.48|28658.48|28667.09|28667.09|28667.09|28667.09|28658.48|28658.48|0
1608715110000|2020-12-23 09:18:30|28662.78|28662.78|28667.09|28667.09|28667.09|28667.09|28662.78|28662.78|0
1608715130000|2020-12-23 09:18:50|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|28658.48|28658.48|0
1608715140000|2020-12-23 09:19:00|28664.56|28664.56|28664.56|28664.56|28668.87|28668.87|28664.56|28664.56|0
1608715150000|2020-12-23 09:19:10|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608715190000|2020-12-23 09:19:50|28655.95|28655.95|28648.84|28648.84|28655.95|28655.95|28644.53|28644.53|0
1608715240000|2020-12-23 09:20:40|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28635.92|28635.92|0
1608715270000|2020-12-23 09:21:10|28642|28642|28642|28642|28642|28642|28642|28642|0
1608715340000|2020-12-23 09:22:20|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1608715400000|2020-12-23 09:23:20|28633.39|28633.39|28637.7|28637.7|28637.7|28637.7|28633.39|28633.39|0
1608715440000|2020-12-23 09:24:00|28634.14|28634.14|28635.92|28635.92|28635.92|28635.92|28634.14|28634.14|0
1608715460000|2020-12-23 09:24:20|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608715520000|2020-12-23 09:25:20|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|0
1608715530000|2020-12-23 09:25:30|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608715540000|2020-12-23 09:25:40|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|0
1608715580000|2020-12-23 09:26:20|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|0
1608715620000|2020-12-23 09:27:00|28657.45|28657.45|28657.45|28657.45|28657.45|28657.45|28657.45|28657.45|0
1608715640000|2020-12-23 09:27:20|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|0
1608715670000|2020-12-23 09:27:50|28653.15|28653.15|28657.45|28657.45|28657.45|28657.45|28653.15|28653.15|0
1608715740000|2020-12-23 09:29:00|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1608715750000|2020-12-23 09:29:10|28649.59|28649.59|28653.15|28653.15|28653.15|28653.15|28649.59|28649.59|0
1608715760000|2020-12-23 09:29:20|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|0
1608715830000|2020-12-23 09:30:30|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|0
1608715900000|2020-12-23 09:31:40|28653.15|28653.15|28665.31|28665.31|28665.31|28665.31|28653.15|28653.15|0
1608715920000|2020-12-23 09:32:00|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|28673.93|0
1608715960000|2020-12-23 09:32:40|28669.62|28669.62|28669.62|28669.62|28669.62|28669.62|28669.62|28669.62|0
1608716110000|2020-12-23 09:35:10|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|0
1608716160000|2020-12-23 09:36:00|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|0
1608716190000|2020-12-23 09:36:30|28658.2|28658.2|28658.2|28658.2|28658.2|28658.2|28658.2|28658.2|0
1608716200000|2020-12-23 09:36:40|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|0
1608716210000|2020-12-23 09:36:50|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|0
1608716270000|2020-12-23 09:37:50|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|0
1608716340000|2020-12-23 09:39:00|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|0
1608716350000|2020-12-23 09:39:10|28670.37|28670.37|28670.37|28670.37|28670.37|28670.37|28670.37|28670.37|0
1608716370000|2020-12-23 09:39:30|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|0
1608716380000|2020-12-23 09:39:40|28680.76|28680.76|28693.68|28693.68|28693.68|28693.68|28680.76|28680.76|0
1608716390000|2020-12-23 09:39:50|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|0
1608716400000|2020-12-23 09:40:00|28693.68|28693.68|28693.68|28693.68|28693.68|28693.68|28693.68|28693.68|0
1608716430000|2020-12-23 09:40:30|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|0
1608716440000|2020-12-23 09:40:40|28702.29|28702.29|28710.91|28710.91|28710.91|28710.91|28702.29|28702.29|0
1608716510000|2020-12-23 09:41:50|28706.6|28706.6|28706.6|28706.6|28706.6|28706.6|28706.6|28706.6|0
1608716550000|2020-12-23 09:42:30|28710.91|28710.91|28710.91|28710.91|28710.91|28710.91|28710.91|28710.91|0
1608716590000|2020-12-23 09:43:10|28709.13|28709.13|28709.13|28709.13|28709.13|28709.13|28709.13|28709.13|0
1608716600000|2020-12-23 09:43:20|28710.91|28710.91|28710.91|28710.91|28710.91|28710.91|28710.91|28710.91|0
1608716620000|2020-12-23 09:43:40|28702.29|28702.29|28702.29|28702.29|28702.29|28702.29|28702.29|28702.29|0
1608716630000|2020-12-23 09:43:50|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|28697.99|0
1608716720000|2020-12-23 09:45:20|28693.68|28693.68|28693.68|28693.68|28693.68|28693.68|28693.68|28693.68|0
1608716770000|2020-12-23 09:46:10|28702.29|28702.29|28705.85|28705.85|28707.63|28707.63|28702.29|28702.29|0
1608716780000|2020-12-23 09:46:20|28704.07|28704.07|28704.07|28704.07|28704.07|28704.07|28704.07|28704.07|0
1608716810000|2020-12-23 09:46:50|28707.63|28707.63|28707.63|28707.63|28707.63|28707.63|28707.63|28707.63|0
1608716840000|2020-12-23 09:47:20|28709.4|28709.4|28709.4|28709.4|28709.4|28709.4|28709.4|28709.4|0
1608716870000|2020-12-23 09:47:50|28711.18|28711.18|28711.18|28711.18|28711.18|28711.18|28711.18|28711.18|0
1608716890000|2020-12-23 09:48:10|28724.1|28724.1|28711.18|28711.18|28724.1|28724.1|28711.18|28711.18|0
1608716900000|2020-12-23 09:48:20|28715.49|28715.49|28719.79|28719.79|28719.79|28719.79|28715.49|28715.49|0
1608716990000|2020-12-23 09:49:50|28711.18|28711.18|28711.18|28711.18|28711.18|28711.18|28711.18|28711.18|0
1608717000000|2020-12-23 09:50:00|28702.57|28702.57|28702.57|28702.57|28702.57|28702.57|28702.57|28702.57|0
1608717050000|2020-12-23 09:50:50|28706.87|28706.87|28706.87|28706.87|28706.87|28706.87|28706.87|28706.87|0
1608717130000|2020-12-23 09:52:10|28702.57|28702.57|28698.26|28698.26|28702.57|28702.57|28698.26|28698.26|0
1608717140000|2020-12-23 09:52:20|28702.57|28702.57|28702.57|28702.57|28702.57|28702.57|28702.57|28702.57|0
1608717160000|2020-12-23 09:52:40|28704.35|28704.35|28704.35|28704.35|28704.35|28704.35|28704.35|28704.35|0
1608717180000|2020-12-23 09:53:00|28700.04|28700.04|28700.04|28700.04|28700.04|28700.04|28700.04|28700.04|0
1608717250000|2020-12-23 09:54:10|28704.35|28704.35|28710.43|28710.43|28710.43|28710.43|28704.35|28704.35|0
1608717260000|2020-12-23 09:54:20|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|0
1608717350000|2020-12-23 09:55:50|28722.6|28722.6|28726.9|28726.9|28726.9|28726.9|28722.6|28722.6|0
1608717370000|2020-12-23 09:56:10|28722.6|28722.6|28722.6|28722.6|28722.6|28722.6|28722.6|28722.6|0
1608717420000|2020-12-23 09:57:00|28718.29|28718.29|28726.9|28726.9|28726.9|28726.9|28718.29|28718.29|0
1608717440000|2020-12-23 09:57:20|28722.6|28722.6|28722.6|28722.6|28722.6|28722.6|28722.6|28722.6|0
1608717450000|2020-12-23 09:57:30|28726.15|28726.15|28726.15|28726.15|28726.15|28726.15|28726.15|28726.15|0
1608717470000|2020-12-23 09:57:50|28739.07|28739.07|28751.99|28751.99|28751.99|28751.99|28739.07|28739.07|0
1608717480000|2020-12-23 09:58:00|28747.68|28747.68|28751.99|28751.99|28751.99|28751.99|28747.68|28747.68|0
1608717510000|2020-12-23 09:58:30|28743.38|28743.38|28745.15|28745.15|28745.15|28745.15|28743.38|28743.38|0
1608717570000|2020-12-23 09:59:30|28740.85|28740.85|28736.54|28736.54|28740.85|28740.85|28736.54|28736.54|0
1608717600000|2020-12-23 10:00:00|28732.24|28732.24|28727.93|28727.93|28732.24|28732.24|28727.93|28727.93|0
1608717610000|2020-12-23 10:00:10|28736.54|28736.54|28719.32|28719.32|28736.54|28736.54|28719.32|28719.32|0
1608717640000|2020-12-23 10:00:40|28715.01|28715.01|28719.32|28719.32|28719.32|28719.32|28715.01|28715.01|0
1608717660000|2020-12-23 10:01:00|28723.62|28723.62|28719.32|28719.32|28723.62|28723.62|28719.32|28719.32|0
1608717670000|2020-12-23 10:01:10|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|0
1608717720000|2020-12-23 10:02:00|28706.4|28706.4|28706.4|28706.4|28706.4|28706.4|28706.4|28706.4|0
1608717740000|2020-12-23 10:02:20|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1608717830000|2020-12-23 10:03:50|28695.73|28695.73|28695.73|28695.73|28695.73|28695.73|28695.73|28695.73|0
1608717860000|2020-12-23 10:04:20|28678.51|28678.51|28678.51|28678.51|28678.51|28678.51|28678.51|28678.51|0
1608718000000|2020-12-23 10:06:40|28682.81|28682.81|28687.12|28687.12|28687.12|28687.12|28682.81|28682.81|0
1608718020000|2020-12-23 10:07:00|28682.81|28682.81|28676.73|28676.73|28682.81|28682.81|28676.73|28676.73|0
1608718090000|2020-12-23 10:08:10|28680.28|28680.28|28671.67|28671.67|28680.28|28680.28|28671.67|28671.67|0
1608718100000|2020-12-23 10:08:20|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|0
1608718150000|2020-12-23 10:09:10|28688.9|28688.9|28690.67|28690.67|28690.67|28690.67|28688.9|28688.9|0
1608718240000|2020-12-23 10:10:40|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|0
1608718290000|2020-12-23 10:11:30|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|0
1608718340000|2020-12-23 10:12:20|28682.81|28682.81|28674.2|28674.2|28682.81|28682.81|28674.2|28674.2|0
1608718350000|2020-12-23 10:12:30|28670.65|28670.65|28674.95|28674.95|28674.95|28674.95|28670.65|28670.65|0
1608718390000|2020-12-23 10:13:10|28676.73|28676.73|28678.51|28678.51|28678.51|28678.51|28676.73|28676.73|0
1608718420000|2020-12-23 10:13:40|28687.12|28687.12|28687.12|28687.12|28687.12|28687.12|28687.12|28687.12|0
1608718460000|2020-12-23 10:14:20|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|0
1608718470000|2020-12-23 10:14:30|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|28688.9|0
1608718600000|2020-12-23 10:16:40|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|28684.59|0
1608718610000|2020-12-23 10:16:50|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|0
1608718770000|2020-12-23 10:19:30|28675.98|28675.98|28672.42|28672.42|28675.98|28675.98|28672.42|28672.42|0
1608718780000|2020-12-23 10:19:40|28676.73|28676.73|28676.73|28676.73|28676.73|28676.73|28676.73|28676.73|0
1608718800000|2020-12-23 10:20:00|28674.95|28674.95|28674.95|28674.95|28674.95|28674.95|28674.95|28674.95|0
1608718820000|2020-12-23 10:20:20|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|0
1608718860000|2020-12-23 10:21:00|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28664.56|28664.56|0
1608718870000|2020-12-23 10:21:10|28673.18|28673.18|28673.18|28673.18|28673.18|28673.18|28668.87|28668.87|0
1608718880000|2020-12-23 10:21:20|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|0
1608719010000|2020-12-23 10:23:30|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|0
1608719060000|2020-12-23 10:24:20|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608719080000|2020-12-23 10:24:40|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|0
1608719120000|2020-12-23 10:25:20|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608719170000|2020-12-23 10:26:10|28651.64|28651.64|28651.64|28651.64|28653.42|28653.42|28651.64|28651.64|0
1608719180000|2020-12-23 10:26:20|28655.95|28655.95|28664.56|28664.56|28664.56|28664.56|28655.95|28655.95|0
1608719190000|2020-12-23 10:26:30|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|0
1608719220000|2020-12-23 10:27:00|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608719260000|2020-12-23 10:27:40|28663.81|28663.81|28663.81|28663.81|28663.81|28663.81|28663.81|28663.81|0
1608719400000|2020-12-23 10:30:00|28665.59|28665.59|28665.59|28665.59|28665.59|28665.59|28665.59|28665.59|0
1608719450000|2020-12-23 10:30:50|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|0
1608719490000|2020-12-23 10:31:30|28663.81|28663.81|28663.81|28663.81|28663.81|28663.81|28663.81|28663.81|0
1608719510000|2020-12-23 10:31:50|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|0
1608719560000|2020-12-23 10:32:40|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|0
1608719640000|2020-12-23 10:34:00|28652.67|28652.67|28644.81|28644.81|28652.67|28652.67|28644.81|28644.81|0
1608719650000|2020-12-23 10:34:10|28649.11|28649.11|28649.11|28649.11|28649.11|28649.11|28649.11|28649.11|0
1608719680000|2020-12-23 10:34:40|28645.56|28645.56|28641.25|28641.25|28645.56|28645.56|28641.25|28641.25|0
1608719700000|2020-12-23 10:35:00|28632.64|28632.64|28636.95|28636.95|28636.95|28636.95|28632.64|28632.64|0
1608719710000|2020-12-23 10:35:10|28641.25|28641.25|28632.64|28632.64|28645.56|28645.56|28632.64|28632.64|0
1608719720000|2020-12-23 10:35:20|28641.25|28641.25|28632.64|28632.64|28641.25|28641.25|28628.33|28628.33|0
1608719730000|2020-12-23 10:35:30|28636.95|28636.95|28632.64|28632.64|28636.95|28636.95|28632.64|28632.64|0
1608719770000|2020-12-23 10:36:10|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|0
1608719790000|2020-12-23 10:36:30|28632.64|28632.64|28628.33|28628.33|28632.64|28632.64|28628.33|28628.33|0
1608719800000|2020-12-23 10:36:40|28624.03|28624.03|28615.42|28615.42|28624.03|28624.03|28615.42|28615.42|0
1608719810000|2020-12-23 10:36:50|28611.11|28611.11|28611.11|28611.11|28611.11|28611.11|28611.11|28611.11|0
1608719820000|2020-12-23 10:37:00|28606.8|28606.8|28606.8|28606.8|28615.42|28615.42|28606.8|28606.8|0
1608719830000|2020-12-23 10:37:10|28611.11|28611.11|28615.42|28615.42|28615.42|28615.42|28606.8|28606.8|0
1608719840000|2020-12-23 10:37:20|28606.8|28606.8|28606.8|28606.8|28606.8|28606.8|28606.8|28606.8|0
1608719850000|2020-12-23 10:37:30|28602.5|28602.5|28602.5|28602.5|28602.5|28602.5|28602.5|28602.5|0
1608719860000|2020-12-23 10:37:40|28606.8|28606.8|28602.5|28602.5|28606.8|28606.8|28602.5|28602.5|0
1608719880000|2020-12-23 10:38:00|28598.19|28598.19|28597.16|28597.16|28598.19|28598.19|28588.55|28588.55|0
1608719900000|2020-12-23 10:38:20|28601.47|28601.47|28601.47|28601.47|28605.78|28605.78|28597.16|28597.16|0
1608719910000|2020-12-23 10:38:30|28597.16|28597.16|28601.47|28601.47|28601.47|28601.47|28597.16|28597.16|0
1608720000000|2020-12-23 10:40:00|28599.69|28599.69|28589.3|28589.3|28599.69|28599.69|28589.3|28589.3|0
1608720010000|2020-12-23 10:40:10|28585.75|28585.75|28587.53|28587.53|28587.53|28587.53|28585.75|28585.75|0
1608720020000|2020-12-23 10:40:20|28583.22|28583.22|28583.22|28583.22|28583.22|28583.22|28583.22|28583.22|0
1608720030000|2020-12-23 10:40:30|28587.53|28587.53|28587.53|28587.53|28587.53|28587.53|28587.53|28587.53|0
1608720110000|2020-12-23 10:41:50|28590.05|28590.05|28598.67|28598.67|28598.67|28598.67|28590.05|28590.05|0
1608720120000|2020-12-23 10:42:00|28602.22|28602.22|28604|28604|28604|28604|28602.22|28602.22|0
1608720130000|2020-12-23 10:42:10|28608.31|28608.31|28608.31|28608.31|28608.31|28608.31|28608.31|28608.31|0
1608720140000|2020-12-23 10:42:20|28616.92|28616.92|28616.92|28616.92|28616.92|28616.92|28616.92|28616.92|0
1608720240000|2020-12-23 10:44:00|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|0
1608720300000|2020-12-23 10:45:00|28620.47|28620.47|28620.47|28620.47|28620.47|28620.47|28620.47|28620.47|0
1608720320000|2020-12-23 10:45:20|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|0
1608720360000|2020-12-23 10:46:00|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608720370000|2020-12-23 10:46:10|28642|28642|28642|28642|28642|28642|28642|28642|0
1608720400000|2020-12-23 10:46:40|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|0
1608720420000|2020-12-23 10:47:00|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|0
1608720440000|2020-12-23 10:47:20|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|0
1608720480000|2020-12-23 10:48:00|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|0
1608720490000|2020-12-23 10:48:10|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|0
1608720520000|2020-12-23 10:48:40|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|0
1608720540000|2020-12-23 10:49:00|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|0
1608720550000|2020-12-23 10:49:10|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|0
1608720570000|2020-12-23 10:49:30|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|0
1608720590000|2020-12-23 10:49:50|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|0
1608720620000|2020-12-23 10:50:20|28655.2|28655.2|28655.2|28655.2|28655.2|28655.2|28655.2|28655.2|0
1608720690000|2020-12-23 10:51:30|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|0
1608720740000|2020-12-23 10:52:20|28646.59|28646.59|28646.59|28646.59|28646.59|28646.59|28646.59|28646.59|0
1608720790000|2020-12-23 10:53:10|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|0
1608720800000|2020-12-23 10:53:20|28646.59|28646.59|28646.59|28646.59|28646.59|28646.59|28646.59|28646.59|0
1608720850000|2020-12-23 10:54:10|28659.5|28659.5|28659.5|28659.5|28659.5|28659.5|28659.5|28659.5|0
1608720890000|2020-12-23 10:54:50|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|0
1608720970000|2020-12-23 10:56:10|28659.5|28659.5|28659.5|28659.5|28659.5|28659.5|28659.5|28659.5|0
1608721000000|2020-12-23 10:56:40|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608721070000|2020-12-23 10:57:50|28651.64|28651.64|28645.56|28645.56|28651.64|28651.64|28645.56|28645.56|0
1608721170000|2020-12-23 10:59:30|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|0
1608721200000|2020-12-23 11:00:00|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608721210000|2020-12-23 11:00:10|28631.61|28631.61|28633.39|28633.39|28633.39|28633.39|28631.61|28631.61|0
1608721220000|2020-12-23 11:00:20|28629.09|28629.09|28629.09|28629.09|28629.09|28629.09|28629.09|28629.09|0
1608721230000|2020-12-23 11:00:30|28637.7|28637.7|28629.09|28629.09|28637.7|28637.7|28629.09|28629.09|0
1608721280000|2020-12-23 11:01:20|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608721320000|2020-12-23 11:02:00|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|0
1608721330000|2020-12-23 11:02:10|28627.31|28627.31|28623|28623|28627.31|28627.31|28623|28623|0
1608721340000|2020-12-23 11:02:20|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|28618.7|0
1608721390000|2020-12-23 11:03:10|28623|28623|28623|28623|28623|28623|28623|28623|0
1608721560000|2020-12-23 11:06:00|28627.31|28627.31|28635.92|28635.92|28635.92|28635.92|28627.31|28627.31|0
1608721600000|2020-12-23 11:06:40|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|0
1608721690000|2020-12-23 11:08:10|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|0
1608721710000|2020-12-23 11:08:30|28625.53|28625.53|28621.22|28621.22|28625.53|28625.53|28621.22|28621.22|0
1608721730000|2020-12-23 11:08:50|28625.53|28625.53|28625.53|28625.53|28625.53|28625.53|28625.53|28625.53|0
1608721740000|2020-12-23 11:09:00|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|0
1608721780000|2020-12-23 11:09:40|28619.45|28619.45|28619.45|28619.45|28619.45|28619.45|28619.45|28619.45|0
1608721820000|2020-12-23 11:10:20|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|0
1608721830000|2020-12-23 11:10:30|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|0
1608721850000|2020-12-23 11:10:50|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|0
1608721870000|2020-12-23 11:11:10|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|0
1608721880000|2020-12-23 11:11:20|28622.73|28622.73|28622.73|28622.73|28622.73|28622.73|28622.73|28622.73|0
1608721890000|2020-12-23 11:11:30|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|0
1608721900000|2020-12-23 11:11:40|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|0
1608722000000|2020-12-23 11:13:20|28615.89|28615.89|28615.89|28615.89|28615.89|28615.89|28615.89|28615.89|0
1608722020000|2020-12-23 11:13:40|28614.11|28614.11|28614.11|28614.11|28614.11|28614.11|28614.11|28614.11|0
1608722140000|2020-12-23 11:15:40|28618.42|28618.42|28626.28|28626.28|28626.28|28626.28|28618.42|28618.42|0
1608722150000|2020-12-23 11:15:50|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|0
1608722230000|2020-12-23 11:17:10|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|0
1608722340000|2020-12-23 11:19:00|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|0
1608722350000|2020-12-23 11:19:10|28624.5|28624.5|28615.89|28615.89|28624.5|28624.5|28615.89|28615.89|0
1608722450000|2020-12-23 11:20:50|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|28620.2|0
1608722500000|2020-12-23 11:21:40|28607.28|28607.28|28603.72|28603.72|28607.28|28607.28|28603.72|28603.72|0
1608722520000|2020-12-23 11:22:00|28608.03|28608.03|28608.03|28608.03|28608.03|28608.03|28608.03|28608.03|0
1608722620000|2020-12-23 11:23:40|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|0
1608722660000|2020-12-23 11:24:20|28603.72|28603.72|28603.72|28603.72|28603.72|28603.72|28603.72|28603.72|0
1608723070000|2020-12-23 11:31:10|28601.95|28601.95|28601.95|28601.95|28601.95|28601.95|28601.95|28601.95|0
1608723100000|2020-12-23 11:31:40|28597.64|28597.64|28601.95|28601.95|28601.95|28601.95|28597.64|28597.64|0
1608723150000|2020-12-23 11:32:30|28603.72|28603.72|28603.72|28603.72|28603.72|28603.72|28603.72|28603.72|0
1608723250000|2020-12-23 11:34:10|28608.03|28608.03|28608.03|28608.03|28608.03|28608.03|28608.03|28608.03|0
1608723260000|2020-12-23 11:34:20|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|0
1608723410000|2020-12-23 11:36:50|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|0
1608723420000|2020-12-23 11:37:00|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|0
1608723430000|2020-12-23 11:37:10|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|0
1608723460000|2020-12-23 11:37:40|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|0
1608723520000|2020-12-23 11:38:40|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|0
1608723550000|2020-12-23 11:39:10|28582.19|28582.19|28582.19|28582.19|28586.5|28586.5|28582.19|28582.19|0
1608723560000|2020-12-23 11:39:20|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|28586.5|0
1608723570000|2020-12-23 11:39:30|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|0
1608723620000|2020-12-23 11:40:20|28595.11|28595.11|28595.11|28595.11|28595.11|28595.11|28595.11|28595.11|0
1608723680000|2020-12-23 11:41:20|28590.81|28590.81|28595.11|28595.11|28595.11|28595.11|28590.81|28590.81|0
1608723690000|2020-12-23 11:41:30|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|28599.42|0
1608723740000|2020-12-23 11:42:20|28601.2|28601.2|28604.75|28604.75|28604.75|28604.75|28601.2|28601.2|0
1608723800000|2020-12-23 11:43:20|28613.36|28613.36|28628.06|28628.06|28628.06|28628.06|28613.36|28613.36|0
1608723810000|2020-12-23 11:43:30|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|0
1608723820000|2020-12-23 11:43:40|28628.06|28628.06|28628.06|28628.06|28628.06|28628.06|28628.06|28628.06|0
1608723850000|2020-12-23 11:44:10|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|28623.75|0
1608723880000|2020-12-23 11:44:40|28625.53|28625.53|28621.22|28621.22|28629.84|28629.84|28621.22|28621.22|0
1608723890000|2020-12-23 11:44:50|28629.84|28629.84|28629.84|28629.84|28634.14|28634.14|28629.84|28629.84|0
1608723990000|2020-12-23 11:46:30|28625.53|28625.53|28621.22|28621.22|28625.53|28625.53|28621.22|28621.22|0
1608724020000|2020-12-23 11:47:00|28625.53|28625.53|28637.7|28637.7|28637.7|28637.7|28625.53|28625.53|0
1608724030000|2020-12-23 11:47:10|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608724150000|2020-12-23 11:49:10|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|0
1608724160000|2020-12-23 11:49:20|28642|28642|28642|28642|28642|28642|28642|28642|0
1608724290000|2020-12-23 11:51:30|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608724320000|2020-12-23 11:52:00|28629.84|28629.84|28629.84|28629.84|28629.84|28629.84|28629.84|28629.84|0
1608724380000|2020-12-23 11:53:00|28634.14|28634.14|28629.84|28629.84|28634.14|28634.14|28629.84|28629.84|0
1608724430000|2020-12-23 11:53:50|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|0
1608724440000|2020-12-23 11:54:00|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608724520000|2020-12-23 11:55:20|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|0
1608724530000|2020-12-23 11:55:30|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608724540000|2020-12-23 11:55:40|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|0
1608724560000|2020-12-23 11:56:00|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608724600000|2020-12-23 11:56:40|28644.53|28644.53|28648.84|28648.84|28648.84|28648.84|28644.53|28644.53|0
1608724620000|2020-12-23 11:57:00|28650.62|28650.62|28642|28642|28650.62|28650.62|28642|28642|0
1608724670000|2020-12-23 11:57:50|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|0
1608724710000|2020-12-23 11:58:30|28650.62|28650.62|28652.39|28652.39|28652.39|28652.39|28650.62|28650.62|0
1608724760000|2020-12-23 11:59:20|28656.7|28656.7|28664.56|28664.56|28664.56|28664.56|28656.7|28656.7|0
1608724800000|2020-12-23 12:00:00|28660.26|28660.26|28657.73|28657.73|28662.03|28662.03|28657.73|28657.73|0
1608724810000|2020-12-23 12:00:10|28654.17|28654.17|28649.87|28649.87|28654.17|28654.17|28649.87|28649.87|0
1608724820000|2020-12-23 12:00:20|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|0
1608724830000|2020-12-23 12:00:30|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|28636.95|0
1608724840000|2020-12-23 12:00:40|28641.25|28641.25|28641.25|28641.25|28641.25|28641.25|28641.25|28641.25|0
1608724850000|2020-12-23 12:00:50|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|0
1608724860000|2020-12-23 12:01:00|28642|28642|28642|28642|28642|28642|28642|28642|0
1608724870000|2020-12-23 12:01:10|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|0
1608724920000|2020-12-23 12:02:00|28642|28642|28642|28642|28642|28642|28642|28642|0
1608724940000|2020-12-23 12:02:20|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|0
1608724950000|2020-12-23 12:02:30|28642|28642|28643.78|28643.78|28643.78|28643.78|28642|28642|0
1608724980000|2020-12-23 12:03:00|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|0
1608725020000|2020-12-23 12:03:40|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|0
1608725030000|2020-12-23 12:03:50|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|0
1608725120000|2020-12-23 12:05:20|28643.78|28643.78|28635.92|28635.92|28643.78|28643.78|28631.61|28631.61|0
1608725180000|2020-12-23 12:06:20|28640.23|28640.23|28635.92|28635.92|28640.23|28640.23|28635.92|28635.92|0
1608725250000|2020-12-23 12:07:30|28627.31|28627.31|28627.31|28627.31|28631.61|28631.61|28627.31|28627.31|0
1608725270000|2020-12-23 12:07:50|28631.61|28631.61|28627.31|28627.31|28631.61|28631.61|28627.31|28627.31|0
1608725280000|2020-12-23 12:08:00|28631.61|28631.61|28627.31|28627.31|28631.61|28631.61|28627.31|28627.31|0
1608725300000|2020-12-23 12:08:20|28623|28623|28623|28623|28623|28623|28623|28623|0
1608725320000|2020-12-23 12:08:40|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|0
1608725330000|2020-12-23 12:08:50|28625.53|28625.53|28625.53|28625.53|28625.53|28625.53|28625.53|28625.53|0
1608725400000|2020-12-23 12:10:00|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|0
1608725410000|2020-12-23 12:10:10|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|0
1608725470000|2020-12-23 12:11:10|28635.92|28635.92|28631.61|28631.61|28635.92|28635.92|28631.61|28631.61|0
1608725490000|2020-12-23 12:11:30|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|28627.31|0
1608725560000|2020-12-23 12:12:40|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|0
1608725570000|2020-12-23 12:12:50|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|0
1608725640000|2020-12-23 12:14:00|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|0
1608725790000|2020-12-23 12:16:30|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|0
1608725840000|2020-12-23 12:17:20|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|0
1608725880000|2020-12-23 12:18:00|28648.09|28648.09|28639.48|28639.48|28648.09|28648.09|28639.48|28639.48|0
1608725900000|2020-12-23 12:18:20|28635.92|28635.92|28637.7|28637.7|28637.7|28637.7|28635.92|28635.92|0
1608725970000|2020-12-23 12:19:30|28642|28642|28642|28642|28642|28642|28642|28642|0
1608726010000|2020-12-23 12:20:10|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|0
1608726080000|2020-12-23 12:21:20|28634.14|28634.14|28629.84|28629.84|28634.14|28634.14|28629.84|28629.84|0
1608726140000|2020-12-23 12:22:20|28634.14|28634.14|28634.14|28634.14|28634.14|28634.14|28634.14|28634.14|0
1608726150000|2020-12-23 12:22:30|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|0
1608726170000|2020-12-23 12:22:50|28634.14|28634.14|28634.14|28634.14|28634.14|28634.14|28634.14|28634.14|0
1608726180000|2020-12-23 12:23:00|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|28638.45|0
1608726200000|2020-12-23 12:23:20|28642.76|28642.76|28642.76|28642.76|28642.76|28642.76|28642.76|28642.76|0
1608726270000|2020-12-23 12:24:30|28644.53|28644.53|28646.31|28646.31|28646.31|28646.31|28644.53|28644.53|0
1608726280000|2020-12-23 12:24:40|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1608726370000|2020-12-23 12:26:10|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|0
1608726420000|2020-12-23 12:27:00|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|0
1608726430000|2020-12-23 12:27:10|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608726440000|2020-12-23 12:27:20|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|0
1608726460000|2020-12-23 12:27:40|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608726470000|2020-12-23 12:27:50|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|0
1608726480000|2020-12-23 12:28:00|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|0
1608726490000|2020-12-23 12:28:10|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1608726550000|2020-12-23 12:29:10|28654.92|28654.92|28663.54|28663.54|28663.54|28663.54|28654.92|28654.92|0
1608726680000|2020-12-23 12:31:20|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608726710000|2020-12-23 12:31:50|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|0
1608726800000|2020-12-23 12:33:20|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1608726850000|2020-12-23 12:34:10|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|0
1608726910000|2020-12-23 12:35:10|28650.62|28650.62|28654.92|28654.92|28654.92|28654.92|28650.62|28650.62|0
1608726980000|2020-12-23 12:36:20|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608727030000|2020-12-23 12:37:10|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|28663.54|0
1608727040000|2020-12-23 12:37:20|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|0
1608727150000|2020-12-23 12:39:10|28666.07|28666.07|28657.45|28657.45|28666.07|28666.07|28657.45|28657.45|0
1608727190000|2020-12-23 12:39:50|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1608727200000|2020-12-23 12:40:00|28648.84|28648.84|28647.06|28647.06|28648.84|28648.84|28647.06|28647.06|0
1608727260000|2020-12-23 12:41:00|28651.37|28651.37|28651.37|28651.37|28651.37|28651.37|28651.37|28651.37|0
1608727270000|2020-12-23 12:41:10|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1608727390000|2020-12-23 12:43:10|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|28648.84|0
1608727440000|2020-12-23 12:44:00|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1608727460000|2020-12-23 12:44:20|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|0
1608727480000|2020-12-23 12:44:40|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1608727610000|2020-12-23 12:46:50|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|0
1608727660000|2020-12-23 12:47:40|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|28659.23|0
1608727710000|2020-12-23 12:48:30|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|28654.92|0
1608727720000|2020-12-23 12:48:40|28659.23|28659.23|28663.54|28663.54|28663.54|28663.54|28659.23|28659.23|0
1608727800000|2020-12-23 12:50:00|28667.84|28667.84|28672.15|28672.15|28672.15|28672.15|28667.84|28667.84|0
1608727810000|2020-12-23 12:50:10|28667.84|28667.84|28676.46|28676.46|28676.46|28676.46|28667.84|28667.84|0
1608727820000|2020-12-23 12:50:20|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|0
1608727870000|2020-12-23 12:51:10|28676.46|28676.46|28672.15|28672.15|28676.46|28676.46|28672.15|28672.15|0
1608727880000|2020-12-23 12:51:20|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|0
1608727910000|2020-12-23 12:51:50|28676.46|28676.46|28676.46|28676.46|28676.46|28676.46|28676.46|28676.46|0
1608727930000|2020-12-23 12:52:10|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|28672.15|0
1608728060000|2020-12-23 12:54:20|28667.84|28667.84|28672.15|28672.15|28672.15|28672.15|28667.84|28667.84|0
1608728180000|2020-12-23 12:56:20|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|28667.84|0
1608728200000|2020-12-23 12:56:40|28664.29|28664.29|28664.29|28664.29|28664.29|28664.29|28664.29|28664.29|0
1608728210000|2020-12-23 12:56:50|28666.07|28666.07|28666.07|28666.07|28666.07|28666.07|28666.07|28666.07|0
1608728310000|2020-12-23 12:58:30|28661.76|28661.76|28657.45|28657.45|28661.76|28661.76|28657.45|28657.45|0
1608728510000|2020-12-23 13:01:50|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|0
1608728560000|2020-12-23 13:02:40|28666.07|28666.07|28666.07|28666.07|28666.07|28666.07|28666.07|28666.07|0
1608728580000|2020-12-23 13:03:00|28661.76|28661.76|28657.45|28657.45|28661.76|28661.76|28657.45|28657.45|0
1608728630000|2020-12-23 13:03:50|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|0
1608728680000|2020-12-23 13:04:40|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|0
1608728720000|2020-12-23 13:05:20|28661.76|28661.76|28663.54|28663.54|28663.54|28663.54|28661.76|28661.76|0
1608728900000|2020-12-23 13:08:20|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|28665.31|0
1608728920000|2020-12-23 13:08:40|28667.09|28667.09|28675.7|28675.7|28675.7|28675.7|28667.09|28667.09|0
1608728960000|2020-12-23 13:09:20|28669.62|28669.62|28669.62|28669.62|28669.62|28669.62|28669.62|28669.62|0
1608729030000|2020-12-23 13:10:30|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|0
1608729040000|2020-12-23 13:10:40|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|0
1608729090000|2020-12-23 13:11:30|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|28652.39|0
1608729100000|2020-12-23 13:11:40|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|0
1608729110000|2020-12-23 13:11:50|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|28661.01|0
1608729130000|2020-12-23 13:12:10|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|0
1608729150000|2020-12-23 13:12:30|28643.78|28643.78|28640.23|28640.23|28643.78|28643.78|28640.23|28640.23|0
1608729180000|2020-12-23 13:13:00|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|28635.92|0
1608729260000|2020-12-23 13:14:20|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608729280000|2020-12-23 13:14:40|28642|28642|28642|28642|28642|28642|28642|28642|0
1608729360000|2020-12-23 13:16:00|28637.7|28637.7|28637.7|28637.7|28642|28642|28637.7|28637.7|0
1608729390000|2020-12-23 13:16:30|28642|28642|28642|28642|28642|28642|28642|28642|0
1608729420000|2020-12-23 13:17:00|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|28640.23|0
1608729450000|2020-12-23 13:17:30|28644.53|28644.53|28640.23|28640.23|28644.53|28644.53|28640.23|28640.23|0
1608729460000|2020-12-23 13:17:40|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|28644.53|0
1608729580000|2020-12-23 13:19:40|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|0
1608729620000|2020-12-23 13:20:20|28650.62|28650.62|28652.39|28652.39|28652.39|28652.39|28650.62|28650.62|0
1608729630000|2020-12-23 13:20:30|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608729640000|2020-12-23 13:20:40|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|0
1608729650000|2020-12-23 13:20:50|28667.09|28667.09|28667.09|28667.09|28667.09|28667.09|28667.09|28667.09|0
1608729670000|2020-12-23 13:21:10|28662.78|28662.78|28667.09|28667.09|28667.09|28667.09|28662.78|28662.78|0
1608729750000|2020-12-23 13:22:30|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|28662.78|0
1608729850000|2020-12-23 13:24:10|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1608729880000|2020-12-23 13:24:40|28649.87|28649.87|28654.17|28654.17|28654.17|28654.17|28649.87|28649.87|0
1608729900000|2020-12-23 13:25:00|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|0
1608729910000|2020-12-23 13:25:10|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608730050000|2020-12-23 13:27:30|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608730090000|2020-12-23 13:28:10|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608730170000|2020-12-23 13:29:30|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|28646.31|0
1608730190000|2020-12-23 13:29:50|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1608730260000|2020-12-23 13:31:00|28642|28642|28637.7|28637.7|28642|28642|28637.7|28637.7|0
1608730270000|2020-12-23 13:31:10|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608730280000|2020-12-23 13:31:20|28620.47|28620.47|28624.78|28624.78|28624.78|28624.78|28620.47|28620.47|0
1608730290000|2020-12-23 13:31:30|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|0
1608730370000|2020-12-23 13:32:50|28616.92|28616.92|28616.92|28616.92|28616.92|28616.92|28616.92|28616.92|0
1608730390000|2020-12-23 13:33:10|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|0
1608730410000|2020-12-23 13:33:30|28623|28623|28624.78|28624.78|28624.78|28624.78|28623|28623|0
1608730480000|2020-12-23 13:34:40|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608730520000|2020-12-23 13:35:20|28637.7|28637.7|28633.39|28633.39|28637.7|28637.7|28629.09|28629.09|0
1608730530000|2020-12-23 13:35:30|28629.09|28629.09|28627.31|28627.31|28629.09|28629.09|28627.31|28627.31|0
1608730550000|2020-12-23 13:35:50|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|28631.61|0
1608730560000|2020-12-23 13:36:00|28635.92|28635.92|28648.09|28648.09|28648.09|28648.09|28635.92|28635.92|0
1608730580000|2020-12-23 13:36:20|28646.31|28646.31|28637.7|28637.7|28646.31|28646.31|28637.7|28637.7|0
1608730620000|2020-12-23 13:37:00|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|28633.39|0
1608730630000|2020-12-23 13:37:10|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|28635.17|0
1608730640000|2020-12-23 13:37:20|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|28639.48|0
1608730670000|2020-12-23 13:37:50|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|0
1608730780000|2020-12-23 13:39:40|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|0
1608730790000|2020-12-23 13:39:50|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|0
1608730800000|2020-12-23 13:40:00|28651.64|28651.64|28647.34|28647.34|28651.64|28651.64|28647.34|28647.34|0
1608730810000|2020-12-23 13:40:10|28643.03|28643.03|28643.03|28643.03|28643.03|28643.03|28643.03|28643.03|0
1608730920000|2020-12-23 13:42:00|28637.7|28637.7|28637.7|28637.7|28639.48|28639.48|28637.7|28637.7|0
1608730930000|2020-12-23 13:42:10|28642|28642|28646.31|28646.31|28646.31|28646.31|28642|28642|0
1608730940000|2020-12-23 13:42:20|28642|28642|28642|28642|28642|28642|28642|28642|0
1608730980000|2020-12-23 13:43:00|28650.62|28650.62|28646.31|28646.31|28650.62|28650.62|28646.31|28646.31|0
1608731000000|2020-12-23 13:43:20|28654.92|28654.92|28658.48|28658.48|28658.48|28658.48|28654.92|28654.92|0
1608731040000|2020-12-23 13:44:00|28654.17|28654.17|28658.48|28658.48|28658.48|28658.48|28654.17|28654.17|0
1608731220000|2020-12-23 13:47:00|28667.09|28667.09|28654.17|28654.17|28667.09|28667.09|28654.17|28654.17|0
1608731230000|2020-12-23 13:47:10|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608731250000|2020-12-23 13:47:30|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|0
1608731330000|2020-12-23 13:48:50|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|0
1608731340000|2020-12-23 13:49:00|28649.11|28649.11|28652.67|28652.67|28652.67|28652.67|28649.11|28649.11|0
1608731350000|2020-12-23 13:49:10|28644.06|28644.06|28648.36|28648.36|28648.36|28648.36|28644.06|28644.06|0
1608731360000|2020-12-23 13:49:20|28644.06|28644.06|28639.75|28639.75|28644.06|28644.06|28639.75|28639.75|0
1608731370000|2020-12-23 13:49:30|28635.44|28635.44|28633.67|28633.67|28635.44|28635.44|28633.67|28633.67|0
1608731400000|2020-12-23 13:50:00|28631.89|28631.89|28631.89|28631.89|28631.89|28631.89|28631.89|28631.89|0
1608731410000|2020-12-23 13:50:10|28636.2|28636.2|28636.2|28636.2|28636.2|28636.2|28636.2|28636.2|0
1608731450000|2020-12-23 13:50:50|28639.75|28639.75|28639.75|28639.75|28639.75|28639.75|28639.75|28639.75|0
1608731460000|2020-12-23 13:51:00|28641.53|28641.53|28641.53|28641.53|28641.53|28641.53|28641.53|28641.53|0
1608731470000|2020-12-23 13:51:10|28643.31|28643.31|28643.31|28643.31|28643.31|28643.31|28643.31|28643.31|0
1608731490000|2020-12-23 13:51:30|28639|28639|28639|28639|28639|28639|28639|28639|0
1608731550000|2020-12-23 13:52:30|28643.31|28643.31|28643.31|28643.31|28643.31|28643.31|28643.31|28643.31|0
1608731570000|2020-12-23 13:52:50|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|0
1608731610000|2020-12-23 13:53:30|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|0
1608731630000|2020-12-23 13:53:50|28638.25|28638.25|28646.86|28646.86|28646.86|28646.86|28638.25|28638.25|0
1608731660000|2020-12-23 13:54:20|28642.55|28642.55|28642.55|28642.55|28642.55|28642.55|28642.55|28642.55|0
1608731670000|2020-12-23 13:54:30|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|0
1608731700000|2020-12-23 13:55:00|28642.55|28642.55|28642.55|28642.55|28642.55|28642.55|28642.55|28642.55|0
1608731730000|2020-12-23 13:55:30|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|0
1608731740000|2020-12-23 13:55:40|28633.94|28633.94|28633.94|28633.94|28633.94|28633.94|28633.94|28633.94|0
1608731790000|2020-12-23 13:56:30|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|0
1608731820000|2020-12-23 13:57:00|28633.94|28633.94|28633.94|28633.94|28633.94|28633.94|28633.94|28633.94|0
1608731830000|2020-12-23 13:57:10|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|0
1608731840000|2020-12-23 13:57:20|28642.55|28642.55|28638.25|28638.25|28642.55|28642.55|28638.25|28638.25|0
1608731920000|2020-12-23 13:58:40|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|0
1608731930000|2020-12-23 13:58:50|28630.39|28630.39|28630.39|28630.39|28630.39|28630.39|28630.39|28630.39|0
1608731980000|2020-12-23 13:59:40|28632.16|28632.16|28632.16|28632.16|28632.16|28632.16|28632.16|28632.16|0
1608732000000|2020-12-23 14:00:00|28636.47|28636.47|28640.78|28640.78|28640.78|28640.78|28636.47|28636.47|0
1608732120000|2020-12-23 14:02:00|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|0
1608732160000|2020-12-23 14:02:40|28648.64|28648.64|28659.03|28659.03|28659.03|28659.03|28648.64|28648.64|0
1608732180000|2020-12-23 14:03:00|28654.72|28654.72|28654.72|28654.72|28654.72|28654.72|28654.72|28654.72|0
1608732250000|2020-12-23 14:04:10|28659.03|28659.03|28659.03|28659.03|28659.03|28659.03|28659.03|28659.03|0
1608732290000|2020-12-23 14:04:50|28654.72|28654.72|28654.72|28654.72|28654.72|28654.72|28654.72|28654.72|0
1608732420000|2020-12-23 14:07:00|28659.03|28659.03|28654.72|28654.72|28659.03|28659.03|28654.72|28654.72|0
1608732450000|2020-12-23 14:07:30|28646.86|28646.86|28646.86|28646.86|28646.86|28646.86|28646.86|28646.86|0
1608732480000|2020-12-23 14:08:00|28642.55|28642.55|28644.33|28644.33|28644.33|28644.33|28642.55|28642.55|0
1608732630000|2020-12-23 14:10:30|28640.03|28640.03|28631.41|28631.41|28640.03|28640.03|28631.41|28631.41|0
1608732650000|2020-12-23 14:10:50|28626.08|28626.08|28630.39|28630.39|28630.39|28630.39|28626.08|28626.08|0
1608732660000|2020-12-23 14:11:00|28634.69|28634.69|28634.69|28634.69|28639|28639|28634.69|28634.69|0
1608732670000|2020-12-23 14:11:10|28630.39|28630.39|28630.39|28630.39|28630.39|28630.39|28630.39|28630.39|0
1608732680000|2020-12-23 14:11:20|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|0
1608732690000|2020-12-23 14:11:30|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|0
1608732720000|2020-12-23 14:12:00|28636.47|28636.47|28634.69|28634.69|28636.47|28636.47|28634.69|28634.69|0
1608732760000|2020-12-23 14:12:40|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|0
1608732770000|2020-12-23 14:12:50|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|0
1608732790000|2020-12-23 14:13:10|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|0
1608732840000|2020-12-23 14:14:00|28640.78|28640.78|28632.16|28632.16|28640.78|28640.78|28632.16|28632.16|0
1608732860000|2020-12-23 14:14:20|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|28636.47|0
1608732890000|2020-12-23 14:14:50|28632.16|28632.16|28627.86|28627.86|28632.16|28632.16|28627.86|28627.86|0
1608732910000|2020-12-23 14:15:10|28632.16|28632.16|28633.94|28633.94|28633.94|28633.94|28632.16|28632.16|0
1608732920000|2020-12-23 14:15:20|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|28638.25|0
1608732930000|2020-12-23 14:15:30|28629.63|28629.63|28620|28620|28629.63|28629.63|28620|28620|0
1608732960000|2020-12-23 14:16:00|28611.38|28611.38|28615.69|28615.69|28615.69|28615.69|28611.38|28611.38|0
1608732970000|2020-12-23 14:16:10|28620|28620|28624.3|28624.3|28624.3|28624.3|28620|28620|0
1608732980000|2020-12-23 14:16:20|28627.86|28627.86|28632.16|28632.16|28632.16|28632.16|28627.86|28627.86|0
1608732990000|2020-12-23 14:16:30|28623.55|28623.55|28619.24|28619.24|28623.55|28623.55|28619.24|28619.24|0
1608733020000|2020-12-23 14:17:00|28614.94|28614.94|28614.94|28614.94|28614.94|28614.94|28614.94|28614.94|0
1608733060000|2020-12-23 14:17:40|28610.63|28610.63|28614.94|28614.94|28619.24|28619.24|28610.63|28610.63|0
1608733080000|2020-12-23 14:18:00|28619.24|28619.24|28619.24|28619.24|28619.24|28619.24|28619.24|28619.24|0
1608733090000|2020-12-23 14:18:10|28623.55|28623.55|28623.55|28623.55|28623.55|28623.55|28623.55|28623.55|0
1608733100000|2020-12-23 14:18:20|28619.24|28619.24|28614.94|28614.94|28619.24|28619.24|28614.94|28614.94|0
1608733110000|2020-12-23 14:18:30|28610.63|28610.63|28610.63|28610.63|28610.63|28610.63|28610.63|28610.63|0
1608733120000|2020-12-23 14:18:40|28614.94|28614.94|28614.94|28614.94|28614.94|28614.94|28614.94|28614.94|0
1608733140000|2020-12-23 14:19:00|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28608.85|28608.85|0
1608733150000|2020-12-23 14:19:10|28617.47|28617.47|28619.24|28619.24|28619.24|28619.24|28617.47|28617.47|0
1608733180000|2020-12-23 14:19:40|28623.55|28623.55|28623.55|28623.55|28623.55|28623.55|28623.55|28623.55|0
1608733310000|2020-12-23 14:21:50|28620|28620|28620|28620|28620|28620|28620|28620|0
1608733330000|2020-12-23 14:22:10|28624.3|28624.3|28624.3|28624.3|28624.3|28624.3|28624.3|28624.3|0
1608733360000|2020-12-23 14:22:40|28629.63|28629.63|28629.63|28629.63|28629.63|28629.63|28629.63|28629.63|0
1608733380000|2020-12-23 14:23:00|28625.33|28625.33|28625.33|28625.33|28625.33|28625.33|28625.33|28625.33|0
1608733440000|2020-12-23 14:24:00|28632.44|28632.44|28632.44|28632.44|28632.44|28632.44|28632.44|28632.44|0
1608733450000|2020-12-23 14:24:10|28636.74|28636.74|28641.05|28641.05|28641.05|28641.05|28636.74|28636.74|0
1608733500000|2020-12-23 14:25:00|28645.36|28645.36|28649.66|28649.66|28649.66|28649.66|28645.36|28645.36|0
1608733540000|2020-12-23 14:25:40|28653.97|28653.97|28645.36|28645.36|28653.97|28653.97|28645.36|28645.36|0
1608733550000|2020-12-23 14:25:50|28648.91|28648.91|28648.91|28648.91|28648.91|28648.91|28648.91|28648.91|0
1608733560000|2020-12-23 14:26:00|28647.13|28647.13|28647.13|28647.13|28647.13|28647.13|28642.83|28642.83|0
1608733620000|2020-12-23 14:27:00|28642.83|28642.83|28647.13|28647.13|28647.13|28647.13|28642.83|28642.83|0
1608733630000|2020-12-23 14:27:10|28651.44|28651.44|28647.13|28647.13|28651.44|28651.44|28647.13|28647.13|0
1608733640000|2020-12-23 14:27:20|28651.44|28651.44|28651.44|28651.44|28651.44|28651.44|28651.44|28651.44|0
1608733660000|2020-12-23 14:27:40|28649.66|28649.66|28649.66|28649.66|28649.66|28649.66|28649.66|28649.66|0
1608733670000|2020-12-23 14:27:50|28653.97|28653.97|28649.66|28649.66|28653.97|28653.97|28649.66|28649.66|0
1608733680000|2020-12-23 14:28:00|28645.36|28645.36|28641.05|28641.05|28645.36|28645.36|28641.05|28641.05|0
1608733740000|2020-12-23 14:29:00|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|0
1608733750000|2020-12-23 14:29:10|28634.97|28634.97|28634.97|28634.97|28634.97|28634.97|28634.97|28634.97|0
1608733770000|2020-12-23 14:29:30|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|0
1608733790000|2020-12-23 14:29:50|28630.66|28630.66|28622.05|28622.05|28630.66|28630.66|28622.05|28622.05|0
1608733800000|2020-12-23 14:30:00|28618.49|28618.49|28622.8|28622.8|28622.8|28622.8|28614.19|28614.19|0
1608733830000|2020-12-23 14:30:30|28618.49|28618.49|28618.49|28618.49|28618.49|28618.49|28618.49|28618.49|0
1608733840000|2020-12-23 14:30:40|28609.88|28609.88|28609.88|28609.88|28609.88|28609.88|28609.88|28609.88|0
1608733860000|2020-12-23 14:31:00|28605.57|28605.57|28615.21|28615.21|28615.21|28615.21|28605.57|28605.57|0
1608733870000|2020-12-23 14:31:10|28610.91|28610.91|28607.35|28607.35|28610.91|28610.91|28607.35|28607.35|0
1608733880000|2020-12-23 14:31:20|28603.05|28603.05|28603.05|28603.05|28603.05|28603.05|28603.05|28603.05|0
1608733890000|2020-12-23 14:31:30|28607.35|28607.35|28611.66|28611.66|28611.66|28611.66|28607.35|28607.35|0
1608733900000|2020-12-23 14:31:40|28615.96|28615.96|28618.49|28618.49|28624.58|28624.58|28615.96|28615.96|0
1608733910000|2020-12-23 14:31:50|28614.19|28614.19|28609.88|28609.88|28614.19|28614.19|28609.88|28609.88|0
1608733920000|2020-12-23 14:32:00|28605.57|28605.57|28605.57|28605.57|28605.57|28605.57|28605.57|28605.57|0
1608733940000|2020-12-23 14:32:20|28601.27|28601.27|28601.27|28601.27|28605.57|28605.57|28601.27|28601.27|0
1608733950000|2020-12-23 14:32:30|28597.71|28597.71|28601.27|28601.27|28601.27|28601.27|28597.71|28597.71|0
1608733960000|2020-12-23 14:32:40|28605.57|28605.57|28609.88|28609.88|28609.88|28609.88|28605.57|28605.57|0
1608733980000|2020-12-23 14:33:00|28611.66|28611.66|28611.66|28611.66|28611.66|28611.66|28611.66|28611.66|0
1608733990000|2020-12-23 14:33:10|28615.96|28615.96|28624.58|28624.58|28624.58|28624.58|28615.96|28615.96|0
1608734000000|2020-12-23 14:33:20|28620.27|28620.27|28624.58|28624.58|28624.58|28624.58|28620.27|28620.27|0
1608734020000|2020-12-23 14:33:40|28628.88|28628.88|28628.88|28628.88|28628.88|28628.88|28628.88|28628.88|0
1608734050000|2020-12-23 14:34:10|28633.19|28633.19|28637.5|28637.5|28637.5|28637.5|28633.19|28633.19|0
1608734080000|2020-12-23 14:34:40|28633.19|28633.19|28633.19|28633.19|28633.19|28633.19|28633.19|28633.19|0
1608734090000|2020-12-23 14:34:50|28637.5|28637.5|28637.5|28637.5|28637.5|28637.5|28637.5|28637.5|0
1608734100000|2020-12-23 14:35:00|28641.8|28641.8|28643.58|28643.58|28643.58|28643.58|28641.8|28641.8|0
1608734130000|2020-12-23 14:35:30|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|28639.27|0
1608734150000|2020-12-23 14:35:50|28641.05|28641.05|28651.44|28651.44|28651.44|28651.44|28641.05|28641.05|0
1608734160000|2020-12-23 14:36:00|28660.05|28660.05|28660.05|28660.05|28660.05|28660.05|28660.05|28660.05|0
1608734170000|2020-12-23 14:36:10|28664.36|28664.36|28660.05|28660.05|28664.36|28664.36|28660.05|28660.05|0
1608734190000|2020-12-23 14:36:30|28668.67|28668.67|28664.36|28664.36|28668.67|28668.67|28664.36|28664.36|0
1608734200000|2020-12-23 14:36:40|28660.05|28660.05|28660.05|28660.05|28660.05|28660.05|28660.05|28660.05|0
1608734210000|2020-12-23 14:36:50|28663.61|28663.61|28663.61|28663.61|28663.61|28663.61|28663.61|28663.61|0
1608734220000|2020-12-23 14:37:00|28659.3|28659.3|28659.3|28659.3|28659.3|28659.3|28659.3|28659.3|0
1608734230000|2020-12-23 14:37:10|28663.61|28663.61|28674|28674|28674|28674|28663.61|28663.61|0
1608734240000|2020-12-23 14:37:20|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|0
1608734270000|2020-12-23 14:37:50|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|0
1608734280000|2020-12-23 14:38:00|28663.61|28663.61|28667.92|28667.92|28667.92|28667.92|28663.61|28663.61|0
1608734290000|2020-12-23 14:38:10|28672.22|28672.22|28667.92|28667.92|28672.22|28672.22|28667.92|28667.92|0
1608734300000|2020-12-23 14:38:20|28663.61|28663.61|28663.61|28663.61|28663.61|28663.61|28663.61|28663.61|0
1608734320000|2020-12-23 14:38:40|28659.3|28659.3|28659.3|28659.3|28659.3|28659.3|28659.3|28659.3|0
1608734350000|2020-12-23 14:39:10|28661.08|28661.08|28665.39|28665.39|28665.39|28665.39|28661.08|28661.08|0
1608734360000|2020-12-23 14:39:20|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|0
1608734370000|2020-12-23 14:39:30|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28661.08|28661.08|0
1608734390000|2020-12-23 14:39:50|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|0
1608734400000|2020-12-23 14:40:00|28665.39|28665.39|28669.69|28669.69|28669.69|28669.69|28665.39|28665.39|0
1608734410000|2020-12-23 14:40:10|28671.47|28671.47|28671.47|28671.47|28671.47|28671.47|28671.47|28671.47|0
1608734420000|2020-12-23 14:40:20|28675.78|28675.78|28680.08|28680.08|28688.7|28688.7|28675.78|28675.78|0
1608734460000|2020-12-23 14:41:00|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|0
1608734470000|2020-12-23 14:41:10|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|0
1608734480000|2020-12-23 14:41:20|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|0
1608734490000|2020-12-23 14:41:30|28680.08|28680.08|28684.39|28684.39|28684.39|28684.39|28680.08|28680.08|0
1608734500000|2020-12-23 14:41:40|28680.08|28680.08|28688.7|28688.7|28688.7|28688.7|28680.08|28680.08|0
1608734510000|2020-12-23 14:41:50|28693|28693|28693|28693|28693|28693|28693|28693|0
1608734520000|2020-12-23 14:42:00|28688.7|28688.7|28684.39|28684.39|28688.7|28688.7|28684.39|28684.39|0
1608734530000|2020-12-23 14:42:10|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|0
1608734550000|2020-12-23 14:42:30|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|0
1608734570000|2020-12-23 14:42:50|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|0
1608734590000|2020-12-23 14:43:10|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|0
1608734600000|2020-12-23 14:43:20|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|28680.08|0
1608734610000|2020-12-23 14:43:30|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|0
1608734630000|2020-12-23 14:43:50|28690.47|28690.47|28686.17|28686.17|28690.47|28690.47|28686.17|28686.17|0
1608734650000|2020-12-23 14:44:10|28681.86|28681.86|28686.17|28686.17|28686.17|28686.17|28681.86|28681.86|0
1608734660000|2020-12-23 14:44:20|28690.47|28690.47|28678.31|28678.31|28690.47|28690.47|28678.31|28678.31|0
1608734680000|2020-12-23 14:44:40|28674|28674|28678.31|28678.31|28678.31|28678.31|28674|28674|0
1608734690000|2020-12-23 14:44:50|28676.53|28676.53|28676.53|28676.53|28676.53|28676.53|28676.53|28676.53|0
1608734700000|2020-12-23 14:45:00|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|0
1608734710000|2020-12-23 14:45:10|28674|28674|28674|28674|28674|28674|28674|28674|0
1608734720000|2020-12-23 14:45:20|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|28678.31|0
1608734730000|2020-12-23 14:45:30|28682.61|28682.61|28674|28674|28682.61|28682.61|28674|28674|0
1608734740000|2020-12-23 14:45:40|28678.31|28678.31|28674|28674|28678.31|28678.31|28674|28674|0
1608734750000|2020-12-23 14:45:50|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|28669.69|0
1608734760000|2020-12-23 14:46:00|28661.83|28661.83|28660.05|28660.05|28661.83|28661.83|28655.75|28655.75|0
1608734770000|2020-12-23 14:46:10|28647.13|28647.13|28655.75|28655.75|28655.75|28655.75|28647.13|28647.13|0
1608734800000|2020-12-23 14:46:40|28660.05|28660.05|28664.36|28664.36|28664.36|28664.36|28660.05|28660.05|0
1608734810000|2020-12-23 14:46:50|28672.97|28672.97|28668.67|28668.67|28672.97|28672.97|28668.67|28668.67|0
1608734820000|2020-12-23 14:47:00|28675.78|28675.78|28680.08|28680.08|28680.08|28680.08|28675.78|28675.78|0
1608734830000|2020-12-23 14:47:10|28684.39|28684.39|28671.47|28671.47|28684.39|28684.39|28671.47|28671.47|0
1608734840000|2020-12-23 14:47:20|28680.08|28680.08|28671.47|28671.47|28680.08|28680.08|28671.47|28671.47|0
1608734860000|2020-12-23 14:47:40|28675.78|28675.78|28675.78|28675.78|28675.78|28675.78|28675.78|28675.78|0
1608734880000|2020-12-23 14:48:00|28680.08|28680.08|28684.39|28684.39|28684.39|28684.39|28680.08|28680.08|0
1608734890000|2020-12-23 14:48:10|28680.08|28680.08|28684.39|28684.39|28684.39|28684.39|28680.08|28680.08|0
1608734910000|2020-12-23 14:48:30|28688.7|28688.7|28680.08|28680.08|28688.7|28688.7|28680.08|28680.08|0
1608734930000|2020-12-23 14:48:50|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|28684.39|0
1608734940000|2020-12-23 14:49:00|28688.7|28688.7|28688.7|28688.7|28688.7|28688.7|28688.7|28688.7|0
1608734950000|2020-12-23 14:49:10|28693|28693|28693|28693|28693|28693|28693|28693|0
1608734960000|2020-12-23 14:49:20|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|0
1608734970000|2020-12-23 14:49:30|28701.61|28701.61|28697.31|28697.31|28701.61|28701.61|28697.31|28697.31|0
1608734990000|2020-12-23 14:49:50|28701.61|28701.61|28676.25|28676.25|28701.61|28701.61|28676.25|28676.25|0
1608735000000|2020-12-23 14:50:00|28667.64|28667.64|28673.72|28673.72|28673.72|28673.72|28667.64|28667.64|0
1608735010000|2020-12-23 14:50:10|28667.64|28667.64|28672.97|28672.97|28672.97|28672.97|28667.64|28667.64|0
1608735040000|2020-12-23 14:50:40|28677.28|28677.28|28685.89|28685.89|28685.89|28685.89|28677.28|28677.28|0
1608735060000|2020-12-23 14:51:00|28685.14|28685.14|28690.2|28690.2|28693.75|28693.75|28685.14|28685.14|0
1608735070000|2020-12-23 14:51:10|28685.89|28685.89|28690.2|28690.2|28690.2|28690.2|28685.89|28685.89|0
1608735080000|2020-12-23 14:51:20|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|0
1608735090000|2020-12-23 14:51:30|28690.2|28690.2|28690.2|28690.2|28690.2|28690.2|28690.2|28690.2|0
1608735120000|2020-12-23 14:52:00|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|0
1608735130000|2020-12-23 14:52:10|28685.89|28685.89|28685.89|28685.89|28690.2|28690.2|28685.89|28685.89|0
1608735140000|2020-12-23 14:52:20|28689.45|28689.45|28693.75|28693.75|28698.06|28698.06|28689.45|28689.45|0
1608735150000|2020-12-23 14:52:30|28689.45|28689.45|28689.45|28689.45|28689.45|28689.45|28689.45|28689.45|0
1608735170000|2020-12-23 14:52:50|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|0
1608735180000|2020-12-23 14:53:00|28695.53|28695.53|28697.31|28697.31|28697.31|28697.31|28695.53|28695.53|0
1608735200000|2020-12-23 14:53:20|28695.53|28695.53|28695.53|28695.53|28695.53|28695.53|28695.53|28695.53|0
1608735210000|2020-12-23 14:53:30|28717.06|28717.06|28717.06|28717.06|28717.06|28717.06|28717.06|28717.06|0
1608735230000|2020-12-23 14:53:50|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|0
1608735240000|2020-12-23 14:54:00|28717.06|28717.06|28717.06|28717.06|28717.06|28717.06|28717.06|28717.06|0
1608735260000|2020-12-23 14:54:20|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|0
1608735270000|2020-12-23 14:54:30|28717.06|28717.06|28712.76|28712.76|28717.06|28717.06|28712.76|28712.76|0
1608735280000|2020-12-23 14:54:40|28716.31|28716.31|28729.23|28729.23|28729.23|28729.23|28716.31|28716.31|0
1608735290000|2020-12-23 14:54:50|28724.92|28724.92|28729.23|28729.23|28729.23|28729.23|28724.92|28724.92|0
1608735310000|2020-12-23 14:55:10|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1608735320000|2020-12-23 14:55:20|28737.84|28737.84|28737.84|28737.84|28737.84|28737.84|28737.84|28737.84|0
1608735330000|2020-12-23 14:55:30|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1608735340000|2020-12-23 14:55:40|28737.84|28737.84|28737.84|28737.84|28737.84|28737.84|28737.84|28737.84|0
1608735370000|2020-12-23 14:56:10|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1608735400000|2020-12-23 14:56:40|28737.84|28737.84|28742.15|28742.15|28742.15|28742.15|28737.84|28737.84|0
1608735430000|2020-12-23 14:57:10|28737.84|28737.84|28733.54|28733.54|28737.84|28737.84|28733.54|28733.54|0
1608735460000|2020-12-23 14:57:40|28729.23|28729.23|28729.23|28729.23|28729.23|28729.23|28729.23|28729.23|0
1608735480000|2020-12-23 14:58:00|28723.9|28723.9|28715.28|28715.28|28723.9|28723.9|28715.28|28715.28|0
1608735490000|2020-12-23 14:58:10|28710.98|28710.98|28715.28|28715.28|28715.28|28715.28|28710.98|28710.98|0
1608735500000|2020-12-23 14:58:20|28719.59|28719.59|28709.95|28709.95|28719.59|28719.59|28709.95|28709.95|0
1608735520000|2020-12-23 14:58:40|28705.65|28705.65|28705.65|28705.65|28705.65|28705.65|28705.65|28705.65|0
1608735540000|2020-12-23 14:59:00|28709.95|28709.95|28709.95|28709.95|28709.95|28709.95|28709.95|28709.95|0
1608735560000|2020-12-23 14:59:20|28714.26|28714.26|28714.26|28714.26|28714.26|28714.26|28714.26|28714.26|0
1608735570000|2020-12-23 14:59:30|28712.48|28712.48|28708.17|28708.17|28712.48|28712.48|28708.17|28708.17|0
1608735580000|2020-12-23 14:59:40|28703.87|28703.87|28703.87|28703.87|28708.17|28708.17|28703.87|28703.87|0
1608735590000|2020-12-23 14:59:50|28708.17|28708.17|28708.17|28708.17|28708.17|28708.17|28708.17|28708.17|0
1608735600000|2020-12-23 15:00:00|28703.87|28703.87|28691.7|28691.7|28703.87|28703.87|28682.34|28682.34|0
1608735610000|2020-12-23 15:00:10|28678.78|28678.78|28689.92|28689.92|28689.92|28689.92|28672.7|28672.7|0
1608735620000|2020-12-23 15:00:20|28685.62|28685.62|28668.39|28668.39|28685.62|28685.62|28668.39|28668.39|0
1608735630000|2020-12-23 15:00:30|28659.78|28659.78|28664.09|28664.09|28664.09|28664.09|28659.78|28659.78|0
1608735640000|2020-12-23 15:00:40|28655.47|28655.47|28655.47|28655.47|28655.47|28655.47|28655.47|28655.47|0
1608735650000|2020-12-23 15:00:50|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|0
1608735660000|2020-12-23 15:01:00|28664.09|28664.09|28677|28677|28677|28677|28664.09|28664.09|0
1608735670000|2020-12-23 15:01:10|28672.7|28672.7|28672.7|28672.7|28672.7|28672.7|28672.7|28672.7|0
1608735680000|2020-12-23 15:01:20|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|0
1608735690000|2020-12-23 15:01:30|28670.17|28670.17|28665.86|28665.86|28670.17|28670.17|28665.86|28665.86|0
1608735700000|2020-12-23 15:01:40|28658.75|28658.75|28654.45|28654.45|28658.75|28658.75|28654.45|28654.45|0
1608735710000|2020-12-23 15:01:50|28658.75|28658.75|28654.45|28654.45|28658.75|28658.75|28650.14|28650.14|0
1608735720000|2020-12-23 15:02:00|28656.22|28656.22|28651.92|28651.92|28656.22|28656.22|28651.92|28651.92|0
1608735750000|2020-12-23 15:02:30|28656.22|28656.22|28656.22|28656.22|28656.22|28656.22|28656.22|28656.22|0
1608735770000|2020-12-23 15:02:50|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|0
1608735780000|2020-12-23 15:03:00|28658.75|28658.75|28660.53|28660.53|28660.53|28660.53|28658.75|28658.75|0
1608735800000|2020-12-23 15:03:20|28656.22|28656.22|28656.22|28656.22|28656.22|28656.22|28656.22|28656.22|0
1608735820000|2020-12-23 15:03:40|28660.53|28660.53|28658.75|28658.75|28660.53|28660.53|28654.45|28654.45|0
1608735830000|2020-12-23 15:03:50|28654.45|28654.45|28658.75|28658.75|28667.37|28667.37|28654.45|28654.45|0
1608735840000|2020-12-23 15:04:00|28663.06|28663.06|28650.14|28650.14|28663.06|28663.06|28650.14|28650.14|0
1608735850000|2020-12-23 15:04:10|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|28650.14|28650.14|0
1608735860000|2020-12-23 15:04:20|28658.75|28658.75|28658.75|28658.75|28663.06|28663.06|28658.75|28658.75|0
1608735870000|2020-12-23 15:04:30|28663.06|28663.06|28658.75|28658.75|28663.06|28663.06|28658.75|28658.75|0
1608735880000|2020-12-23 15:04:40|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|28650.14|28650.14|0
1608735890000|2020-12-23 15:04:50|28652.67|28652.67|28655.2|28655.2|28656.98|28656.98|28652.67|28652.67|0
1608735900000|2020-12-23 15:05:00|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|0
1608735910000|2020-12-23 15:05:10|28654.45|28654.45|28669.14|28669.14|28669.14|28669.14|28654.45|28654.45|0
1608735920000|2020-12-23 15:05:20|28672.7|28672.7|28670.92|28670.92|28672.7|28672.7|28670.92|28670.92|0
1608735930000|2020-12-23 15:05:30|28666.61|28666.61|28662.31|28662.31|28666.61|28666.61|28662.31|28662.31|0
1608735940000|2020-12-23 15:05:40|28658|28658|28658|28658|28658|28658|28658|28658|0
1608735960000|2020-12-23 15:06:00|28666.61|28666.61|28666.61|28666.61|28670.92|28670.92|28666.61|28666.61|0
1608735970000|2020-12-23 15:06:10|28670.92|28670.92|28670.92|28670.92|28670.92|28670.92|28670.92|28670.92|0
1608735980000|2020-12-23 15:06:20|28674.48|28674.48|28683.09|28683.09|28683.09|28683.09|28674.48|28674.48|0
1608735990000|2020-12-23 15:06:30|28678.78|28678.78|28665.86|28665.86|28678.78|28678.78|28665.86|28665.86|0
1608736000000|2020-12-23 15:06:40|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|0
1608736020000|2020-12-23 15:07:00|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|28659.78|0
1608736030000|2020-12-23 15:07:10|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|0
1608736040000|2020-12-23 15:07:20|28659.78|28659.78|28656.22|28656.22|28659.78|28659.78|28656.22|28656.22|0
1608736050000|2020-12-23 15:07:30|28660.53|28660.53|28656.22|28656.22|28660.53|28660.53|28656.22|28656.22|0
1608736060000|2020-12-23 15:07:40|28658|28658|28670.17|28670.17|28670.17|28670.17|28658|28658|0
1608736070000|2020-12-23 15:07:50|28674.48|28674.48|28683.09|28683.09|28683.09|28683.09|28674.48|28674.48|0
1608736080000|2020-12-23 15:08:00|28678.78|28678.78|28683.09|28683.09|28683.09|28683.09|28678.78|28678.78|0
1608736090000|2020-12-23 15:08:10|28678.78|28678.78|28674.48|28674.48|28678.78|28678.78|28674.48|28674.48|0
1608736100000|2020-12-23 15:08:20|28678.78|28678.78|28670.17|28670.17|28678.78|28678.78|28670.17|28670.17|0
1608736110000|2020-12-23 15:08:30|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|0
1608736120000|2020-12-23 15:08:40|28678.78|28678.78|28678.78|28678.78|28678.78|28678.78|28678.78|28678.78|0
1608736130000|2020-12-23 15:08:50|28674.48|28674.48|28670.17|28670.17|28674.48|28674.48|28670.17|28670.17|0
1608736150000|2020-12-23 15:09:10|28665.86|28665.86|28665.86|28665.86|28665.86|28665.86|28665.86|28665.86|0
1608736160000|2020-12-23 15:09:20|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|0
1608736190000|2020-12-23 15:09:50|28676.25|28676.25|28676.25|28676.25|28676.25|28676.25|28676.25|28676.25|0
1608736200000|2020-12-23 15:10:00|28671.95|28671.95|28684.87|28684.87|28684.87|28684.87|28671.95|28671.95|0
1608736230000|2020-12-23 15:10:30|28676.25|28676.25|28672.7|28672.7|28676.25|28676.25|28672.7|28672.7|0
1608736240000|2020-12-23 15:10:40|28674.48|28674.48|28665.86|28665.86|28674.48|28674.48|28665.86|28665.86|0
1608736260000|2020-12-23 15:11:00|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|0
1608736280000|2020-12-23 15:11:20|28678.78|28678.78|28678.78|28678.78|28678.78|28678.78|28678.78|28678.78|0
1608736290000|2020-12-23 15:11:30|28674.48|28674.48|28678.78|28678.78|28678.78|28678.78|28665.86|28665.86|0
1608736300000|2020-12-23 15:11:40|28674.48|28674.48|28678.78|28678.78|28678.78|28678.78|28674.48|28674.48|0
1608736310000|2020-12-23 15:11:50|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|28674.48|0
1608736320000|2020-12-23 15:12:00|28670.17|28670.17|28678.78|28678.78|28678.78|28678.78|28670.17|28670.17|0
1608736330000|2020-12-23 15:12:10|28670.17|28670.17|28665.86|28665.86|28670.17|28670.17|28665.86|28665.86|0
1608736340000|2020-12-23 15:12:20|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|28664.09|0
1608736360000|2020-12-23 15:12:40|28655.47|28655.47|28659.78|28659.78|28659.78|28659.78|28655.47|28655.47|0
1608736370000|2020-12-23 15:12:50|28655.47|28655.47|28655.47|28655.47|28655.47|28655.47|28655.47|28655.47|0
1608736380000|2020-12-23 15:13:00|28659.78|28659.78|28655.47|28655.47|28659.78|28659.78|28655.47|28655.47|0
1608736410000|2020-12-23 15:13:30|28653.7|28653.7|28653.7|28653.7|28653.7|28653.7|28653.7|28653.7|0
1608736420000|2020-12-23 15:13:40|28649.39|28649.39|28649.39|28649.39|28649.39|28649.39|28649.39|28649.39|0
1608736460000|2020-12-23 15:14:20|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|0
1608736480000|2020-12-23 15:14:40|28653.7|28653.7|28653.7|28653.7|28653.7|28653.7|28653.7|28653.7|0
1608736500000|2020-12-23 15:15:00|28658|28658|28658|28658|28658|28658|28658|28658|0
1608736520000|2020-12-23 15:15:20|28662.31|28662.31|28654.45|28654.45|28662.31|28662.31|28650.14|28650.14|0
1608736530000|2020-12-23 15:15:30|28658.75|28658.75|28650.14|28650.14|28658.75|28658.75|28650.14|28650.14|0
1608736540000|2020-12-23 15:15:40|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|28654.45|0
1608736550000|2020-12-23 15:15:50|28650.14|28650.14|28645.83|28645.83|28650.14|28650.14|28645.83|28645.83|0
1608736560000|2020-12-23 15:16:00|28637.22|28637.22|28641.53|28641.53|28641.53|28641.53|28637.22|28637.22|0
1608736590000|2020-12-23 15:16:30|28632.92|28632.92|28632.92|28632.92|28632.92|28632.92|28632.92|28632.92|0
1608736600000|2020-12-23 15:16:40|28627.58|28627.58|28627.58|28627.58|28627.58|28627.58|28627.58|28627.58|0
1608736630000|2020-12-23 15:17:10|28623.28|28623.28|28623.28|28623.28|28623.28|28623.28|28623.28|28623.28|0
1608736650000|2020-12-23 15:17:30|28614.66|28614.66|28601.74|28601.74|28614.66|28614.66|28601.74|28601.74|0
1608736670000|2020-12-23 15:17:50|28618.97|28618.97|28620.75|28620.75|28620.75|28620.75|28618.97|28618.97|0
1608736680000|2020-12-23 15:18:00|28625.05|28625.05|28625.05|28625.05|28625.05|28625.05|28625.05|28625.05|0
1608736690000|2020-12-23 15:18:10|28635.44|28635.44|28637.22|28637.22|28641.53|28641.53|28635.44|28635.44|0
1608736700000|2020-12-23 15:18:20|28650.14|28650.14|28658.75|28658.75|28658.75|28658.75|28650.14|28650.14|0
1608736730000|2020-12-23 15:18:50|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|0
1608736760000|2020-12-23 15:19:20|28658.75|28658.75|28663.06|28663.06|28663.06|28663.06|28658.75|28658.75|0
1608736780000|2020-12-23 15:19:40|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|0
1608736810000|2020-12-23 15:20:10|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|0
1608736830000|2020-12-23 15:20:30|28658.75|28658.75|28658.75|28658.75|28658.75|28658.75|28658.75|28658.75|0
1608736840000|2020-12-23 15:20:40|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|0
1608736850000|2020-12-23 15:20:50|28671.67|28671.67|28671.67|28671.67|28675.98|28675.98|28671.67|28671.67|0
1608736860000|2020-12-23 15:21:00|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|0
1608736880000|2020-12-23 15:21:20|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|0
1608736890000|2020-12-23 15:21:30|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|0
1608736900000|2020-12-23 15:21:40|28663.06|28663.06|28671.67|28671.67|28671.67|28671.67|28663.06|28663.06|0
1608736910000|2020-12-23 15:21:50|28675.98|28675.98|28671.67|28671.67|28675.98|28675.98|28671.67|28671.67|0
1608736920000|2020-12-23 15:22:00|28667.37|28667.37|28671.67|28671.67|28671.67|28671.67|28667.37|28667.37|0
1608737010000|2020-12-23 15:23:30|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|0
1608737020000|2020-12-23 15:23:40|28665.59|28665.59|28671.67|28671.67|28671.67|28671.67|28665.59|28665.59|0
1608737030000|2020-12-23 15:23:50|28675.98|28675.98|28680.28|28680.28|28680.28|28680.28|28675.98|28675.98|0
1608737120000|2020-12-23 15:25:20|28675.98|28675.98|28671.67|28671.67|28675.98|28675.98|28671.67|28671.67|0
1608737150000|2020-12-23 15:25:50|28669.89|28669.89|28665.59|28665.59|28669.89|28669.89|28665.59|28665.59|0
1608737180000|2020-12-23 15:26:20|28661.28|28661.28|28659.5|28659.5|28661.28|28661.28|28659.5|28659.5|0
1608737190000|2020-12-23 15:26:30|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|0
1608737220000|2020-12-23 15:27:00|28662.03|28662.03|28666.34|28666.34|28666.34|28666.34|28662.03|28662.03|0
1608737230000|2020-12-23 15:27:10|28662.03|28662.03|28657.73|28657.73|28662.03|28662.03|28657.73|28657.73|0
1608737260000|2020-12-23 15:27:40|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|0
1608737280000|2020-12-23 15:28:00|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|0
1608737290000|2020-12-23 15:28:10|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|0
1608737300000|2020-12-23 15:28:20|28655.95|28655.95|28654.17|28654.17|28655.95|28655.95|28654.17|28654.17|0
1608737320000|2020-12-23 15:28:40|28657.73|28657.73|28658.48|28658.48|28658.48|28658.48|28654.17|28654.17|0
1608737340000|2020-12-23 15:29:00|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|28656.7|0
1608737360000|2020-12-23 15:29:20|28660.26|28660.26|28655.95|28655.95|28660.26|28660.26|28655.95|28655.95|0
1608737370000|2020-12-23 15:29:30|28651.64|28651.64|28651.64|28651.64|28651.64|28651.64|28651.64|28651.64|0
1608737380000|2020-12-23 15:29:40|28647.34|28647.34|28648.09|28648.09|28648.09|28648.09|28639.48|28639.48|0
1608737390000|2020-12-23 15:29:50|28652.39|28652.39|28654.17|28654.17|28654.17|28654.17|28652.39|28652.39|0
1608737400000|2020-12-23 15:30:00|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1608737420000|2020-12-23 15:30:20|28660.26|28660.26|28656.7|28656.7|28660.26|28660.26|28656.7|28656.7|0
1608737460000|2020-12-23 15:31:00|28652.39|28652.39|28656.7|28656.7|28656.7|28656.7|28652.39|28652.39|0
1608737480000|2020-12-23 15:31:20|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|28648.09|0
1608737530000|2020-12-23 15:32:10|28652.39|28652.39|28654.17|28654.17|28654.17|28654.17|28652.39|28652.39|0
1608737590000|2020-12-23 15:33:10|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|0
1608737630000|2020-12-23 15:33:50|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608737660000|2020-12-23 15:34:20|28649.87|28649.87|28645.56|28645.56|28649.87|28649.87|28645.56|28645.56|0
1608737670000|2020-12-23 15:34:30|28639.48|28639.48|28637.7|28637.7|28639.48|28639.48|28637.7|28637.7|0
1608737700000|2020-12-23 15:35:00|28642|28642|28642|28642|28642|28642|28642|28642|0
1608737710000|2020-12-23 15:35:10|28645.56|28645.56|28647.34|28647.34|28647.34|28647.34|28645.56|28645.56|0
1608737730000|2020-12-23 15:35:30|28651.64|28651.64|28651.64|28651.64|28651.64|28651.64|28651.64|28651.64|0
1608737750000|2020-12-23 15:35:50|28647.34|28647.34|28643.03|28643.03|28647.34|28647.34|28643.03|28643.03|0
1608737790000|2020-12-23 15:36:30|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|28647.34|0
1608737800000|2020-12-23 15:36:40|28651.64|28651.64|28655.95|28655.95|28655.95|28655.95|28651.64|28651.64|0
1608737820000|2020-12-23 15:37:00|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608737830000|2020-12-23 15:37:10|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608737850000|2020-12-23 15:37:30|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608737860000|2020-12-23 15:37:40|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608737870000|2020-12-23 15:37:50|28645.56|28645.56|28649.87|28649.87|28649.87|28649.87|28645.56|28645.56|0
1608737880000|2020-12-23 15:38:00|28645.56|28645.56|28641.25|28641.25|28645.56|28645.56|28641.25|28641.25|0
1608737890000|2020-12-23 15:38:10|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|0
1608737900000|2020-12-23 15:38:20|28642|28642|28642|28642|28642|28642|28642|28642|0
1608737910000|2020-12-23 15:38:30|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|28643.78|0
1608737920000|2020-12-23 15:38:40|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|28645.56|0
1608737940000|2020-12-23 15:39:00|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608737980000|2020-12-23 15:39:40|28654.17|28654.17|28654.17|28654.17|28662.78|28662.78|28654.17|28654.17|0
1608737990000|2020-12-23 15:39:50|28655.95|28655.95|28660.26|28660.26|28660.26|28660.26|28655.95|28655.95|0
1608738000000|2020-12-23 15:40:00|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|0
1608738030000|2020-12-23 15:40:30|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|0
1608738040000|2020-12-23 15:40:40|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1608738050000|2020-12-23 15:40:50|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608738060000|2020-12-23 15:41:00|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28649.87|28649.87|0
1608738070000|2020-12-23 15:41:10|28658.48|28658.48|28662.03|28662.03|28662.03|28662.03|28658.48|28658.48|0
1608738090000|2020-12-23 15:41:30|28658.48|28658.48|28660.26|28660.26|28660.26|28660.26|28658.48|28658.48|0
1608738100000|2020-12-23 15:41:40|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|0
1608738110000|2020-12-23 15:41:50|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608738130000|2020-12-23 15:42:10|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|0
1608738150000|2020-12-23 15:42:30|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|0
1608738160000|2020-12-23 15:42:40|28666.34|28666.34|28668.12|28668.12|28668.12|28668.12|28666.34|28666.34|0
1608738180000|2020-12-23 15:43:00|28663.81|28663.81|28659.5|28659.5|28663.81|28663.81|28659.5|28659.5|0
1608738190000|2020-12-23 15:43:10|28661.28|28661.28|28661.28|28661.28|28661.28|28661.28|28661.28|28661.28|0
1608738200000|2020-12-23 15:43:20|28669.89|28669.89|28671.67|28671.67|28671.67|28671.67|28665.59|28665.59|0
1608738210000|2020-12-23 15:43:30|28667.37|28667.37|28663.06|28663.06|28667.37|28667.37|28663.06|28663.06|0
1608738240000|2020-12-23 15:44:00|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|0
1608738250000|2020-12-23 15:44:10|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|28663.06|0
1608738260000|2020-12-23 15:44:20|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|28667.37|0
1608738280000|2020-12-23 15:44:40|28671.67|28671.67|28663.81|28663.81|28671.67|28671.67|28663.81|28663.81|0
1608738290000|2020-12-23 15:44:50|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|28662.03|0
1608738320000|2020-12-23 15:45:20|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|0
1608738350000|2020-12-23 15:45:50|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|28657.73|0
1608738360000|2020-12-23 15:46:00|28662.03|28662.03|28660.26|28660.26|28662.03|28662.03|28660.26|28660.26|0
1608738370000|2020-12-23 15:46:10|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1608738390000|2020-12-23 15:46:30|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|28649.87|0
1608738400000|2020-12-23 15:46:40|28658.48|28658.48|28654.17|28654.17|28658.48|28658.48|28654.17|28654.17|0
1608738420000|2020-12-23 15:47:00|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|28658.48|0
1608738430000|2020-12-23 15:47:10|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1608738440000|2020-12-23 15:47:20|28649.87|28649.87|28648.09|28648.09|28649.87|28649.87|28648.09|28648.09|0
1608738450000|2020-12-23 15:47:30|28652.39|28652.39|28648.09|28648.09|28652.39|28652.39|28648.09|28648.09|0
1608738480000|2020-12-23 15:48:00|28655.2|28655.2|28664.56|28664.56|28664.56|28664.56|28651.64|28651.64|0
1608738490000|2020-12-23 15:48:10|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|28669.89|0
1608738500000|2020-12-23 15:48:20|28665.59|28665.59|28665.59|28665.59|28665.59|28665.59|28665.59|28665.59|0
1608738520000|2020-12-23 15:48:40|28674.2|28674.2|28674.2|28674.2|28674.2|28674.2|28674.2|28674.2|0
1608738540000|2020-12-23 15:49:00|28669.89|28669.89|28664.56|28664.56|28669.89|28669.89|28664.56|28664.56|0
1608738550000|2020-12-23 15:49:10|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1608738560000|2020-12-23 15:49:20|28664.56|28664.56|28664.56|28664.56|28664.56|28664.56|28662.78|28662.78|0
1608738580000|2020-12-23 15:49:40|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|28666.34|0
1608738600000|2020-12-23 15:50:00|28674.95|28674.95|28666.34|28666.34|28674.95|28674.95|28666.34|28666.34|0
1608738620000|2020-12-23 15:50:20|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|28668.12|0
1608738640000|2020-12-23 15:50:40|28676.73|28676.73|28681.04|28681.04|28681.04|28681.04|28676.73|28676.73|0
1608738650000|2020-12-23 15:50:50|28676.73|28676.73|28676.73|28676.73|28676.73|28676.73|28676.73|28676.73|0
1608738670000|2020-12-23 15:51:10|28672.42|28672.42|28678.51|28678.51|28678.51|28678.51|28672.42|28672.42|0
1608738680000|2020-12-23 15:51:20|28674.2|28674.2|28674.2|28674.2|28674.2|28674.2|28674.2|28674.2|0
1608738690000|2020-12-23 15:51:30|28682.81|28682.81|28684.59|28684.59|28684.59|28684.59|28682.81|28682.81|0
1608738700000|2020-12-23 15:51:40|28680.28|28680.28|28680.28|28680.28|28680.28|28680.28|28680.28|28680.28|0
1608738730000|2020-12-23 15:52:10|28684.59|28684.59|28682.06|28682.06|28684.59|28684.59|28680.28|28680.28|0
1608738740000|2020-12-23 15:52:20|28686.37|28686.37|28682.06|28682.06|28690.67|28690.67|28682.06|28682.06|0
1608738750000|2020-12-23 15:52:30|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|0
1608738790000|2020-12-23 15:53:10|28679.53|28679.53|28683.84|28683.84|28683.84|28683.84|28679.53|28679.53|0
1608738800000|2020-12-23 15:53:20|28679.53|28679.53|28683.84|28683.84|28683.84|28683.84|28679.53|28679.53|0
1608738810000|2020-12-23 15:53:30|28688.15|28688.15|28683.84|28683.84|28688.15|28688.15|28683.84|28683.84|0
1608738830000|2020-12-23 15:53:50|28688.15|28688.15|28688.15|28688.15|28692.45|28692.45|28688.15|28688.15|0
1608738880000|2020-12-23 15:54:40|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|0
1608738890000|2020-12-23 15:54:50|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|0
1608738920000|2020-12-23 15:55:20|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|28683.84|0
1608738930000|2020-12-23 15:55:30|28688.15|28688.15|28692.45|28692.45|28692.45|28692.45|28688.15|28688.15|0
1608738960000|2020-12-23 15:56:00|28696.76|28696.76|28696.76|28696.76|28696.76|28696.76|28696.76|28696.76|0
1608739010000|2020-12-23 15:56:50|28701.07|28701.07|28701.07|28701.07|28701.07|28701.07|28701.07|28701.07|0
1608739030000|2020-12-23 15:57:10|28705.37|28705.37|28705.37|28705.37|28705.37|28705.37|28705.37|28705.37|0
1608739040000|2020-12-23 15:57:20|28701.07|28701.07|28704.62|28704.62|28704.62|28704.62|28701.07|28701.07|0
1608739050000|2020-12-23 15:57:30|28713.23|28713.23|28708.93|28708.93|28713.23|28713.23|28708.93|28708.93|0
1608739080000|2020-12-23 15:58:00|28713.23|28713.23|28713.23|28713.23|28713.23|28713.23|28713.23|28713.23|0
1608739100000|2020-12-23 15:58:20|28717.54|28717.54|28713.23|28713.23|28717.54|28717.54|28713.23|28713.23|0
1608739110000|2020-12-23 15:58:30|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|28715.01|0
1608739120000|2020-12-23 15:58:40|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1608739130000|2020-12-23 15:58:50|28706.4|28706.4|28706.4|28706.4|28706.4|28706.4|28706.4|28706.4|0
1608739140000|2020-12-23 15:59:00|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|0
1608739180000|2020-12-23 15:59:40|28702.09|28702.09|28702.09|28702.09|28702.09|28702.09|28702.09|28702.09|0
1608739190000|2020-12-23 15:59:50|28697.78|28697.78|28702.09|28702.09|28702.09|28702.09|28697.78|28697.78|0
1608739210000|2020-12-23 16:00:10|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|0
1608739220000|2020-12-23 16:00:20|28694.23|28694.23|28694.23|28694.23|28694.23|28694.23|28694.23|28694.23|0
1608739230000|2020-12-23 16:00:30|28689.92|28689.92|28694.23|28694.23|28694.23|28694.23|28689.92|28689.92|0
1608739240000|2020-12-23 16:00:40|28685.62|28685.62|28686.37|28686.37|28689.92|28689.92|28685.62|28685.62|0
1608739250000|2020-12-23 16:00:50|28682.06|28682.06|28690.67|28690.67|28690.67|28690.67|28682.06|28682.06|0
1608739260000|2020-12-23 16:01:00|28699.29|28699.29|28690.67|28690.67|28699.29|28699.29|28690.67|28690.67|0
1608739270000|2020-12-23 16:01:10|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|0
1608739310000|2020-12-23 16:01:50|28696.76|28696.76|28694.98|28694.98|28703.59|28703.59|28694.98|28694.98|0
1608739350000|2020-12-23 16:02:30|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|0
1608739430000|2020-12-23 16:03:50|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|0
1608739450000|2020-12-23 16:04:10|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|0
1608739480000|2020-12-23 16:04:40|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|0
1608739500000|2020-12-23 16:05:00|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|0
1608739520000|2020-12-23 16:05:20|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|0
1608739530000|2020-12-23 16:05:30|28707.9|28707.9|28707.9|28707.9|28707.9|28707.9|28699.29|28699.29|0
1608739540000|2020-12-23 16:05:40|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|0
1608739550000|2020-12-23 16:05:50|28703.59|28703.59|28697.51|28697.51|28703.59|28703.59|28697.51|28697.51|0
1608739570000|2020-12-23 16:06:10|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|28693.2|0
1608739580000|2020-12-23 16:06:20|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|28697.51|0
1608739610000|2020-12-23 16:06:50|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|0
1608739630000|2020-12-23 16:07:10|28703.59|28703.59|28705.37|28705.37|28705.37|28705.37|28703.59|28703.59|0
1608739640000|2020-12-23 16:07:20|28709.68|28709.68|28711.46|28711.46|28711.46|28711.46|28709.68|28709.68|0
1608739650000|2020-12-23 16:07:30|28709.68|28709.68|28705.37|28705.37|28709.68|28709.68|28705.37|28705.37|0
1608739670000|2020-12-23 16:07:50|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|28703.59|0
1608739680000|2020-12-23 16:08:00|28707.9|28707.9|28703.59|28703.59|28707.9|28707.9|28703.59|28703.59|0
1608739700000|2020-12-23 16:08:20|28707.9|28707.9|28707.9|28707.9|28707.9|28707.9|28707.9|28707.9|0
1608739720000|2020-12-23 16:08:40|28712.21|28712.21|28712.21|28712.21|28712.21|28712.21|28712.21|28712.21|0
1608739750000|2020-12-23 16:09:10|28710.43|28710.43|28712.21|28712.21|28713.98|28713.98|28710.43|28710.43|0
1608739760000|2020-12-23 16:09:20|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|28713.98|0
1608739770000|2020-12-23 16:09:30|28709.68|28709.68|28709.68|28709.68|28709.68|28709.68|28709.68|28709.68|0
1608739800000|2020-12-23 16:10:00|28705.37|28705.37|28705.37|28705.37|28705.37|28705.37|28705.37|28705.37|0
1608739810000|2020-12-23 16:10:10|28701.07|28701.07|28696.76|28696.76|28701.07|28701.07|28696.76|28696.76|0
1608739820000|2020-12-23 16:10:20|28694.98|28694.98|28696.76|28696.76|28696.76|28696.76|28692.45|28692.45|0
1608739830000|2020-12-23 16:10:30|28692.45|28692.45|28694.23|28694.23|28694.23|28694.23|28692.45|28692.45|0
1608739860000|2020-12-23 16:11:00|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|0
1608739880000|2020-12-23 16:11:20|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|0
1608739890000|2020-12-23 16:11:30|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|28698.54|0
1608739910000|2020-12-23 16:11:50|28702.84|28702.84|28708.93|28708.93|28708.93|28708.93|28702.84|28702.84|0
1608739930000|2020-12-23 16:12:10|28716.79|28716.79|28718.57|28718.57|28718.57|28718.57|28716.79|28716.79|0
1608739960000|2020-12-23 16:12:40|28714.26|28714.26|28714.26|28714.26|28714.26|28714.26|28714.26|28714.26|0
1608739980000|2020-12-23 16:13:00|28718.57|28718.57|28718.57|28718.57|28718.57|28718.57|28718.57|28718.57|0
1608740000000|2020-12-23 16:13:20|28722.87|28722.87|28722.87|28722.87|28722.87|28722.87|28722.87|28722.87|0
1608740010000|2020-12-23 16:13:30|28731.48|28731.48|28735.79|28735.79|28735.79|28735.79|28731.48|28731.48|0
1608740030000|2020-12-23 16:13:50|28737.57|28737.57|28737.57|28737.57|28737.57|28737.57|28737.57|28737.57|0
1608740040000|2020-12-23 16:14:00|28741.87|28741.87|28745.43|28745.43|28749.74|28749.74|28741.87|28741.87|0
1608740060000|2020-12-23 16:14:20|28749.74|28749.74|28749.74|28749.74|28749.74|28749.74|28749.74|28749.74|0
1608740090000|2020-12-23 16:14:50|28745.43|28745.43|28737.57|28737.57|28745.43|28745.43|28737.57|28737.57|0
1608740100000|2020-12-23 16:15:00|28735.79|28735.79|28735.79|28735.79|28735.79|28735.79|28735.79|28735.79|0
1608740110000|2020-12-23 16:15:10|28739.35|28739.35|28743.65|28743.65|28743.65|28743.65|28739.35|28739.35|0
1608740120000|2020-12-23 16:15:20|28745.43|28745.43|28745.43|28745.43|28745.43|28745.43|28745.43|28745.43|0
1608740130000|2020-12-23 16:15:30|28741.87|28741.87|28735.79|28735.79|28741.87|28741.87|28735.79|28735.79|0
1608740140000|2020-12-23 16:15:40|28740.1|28740.1|28735.79|28735.79|28740.1|28740.1|28735.79|28735.79|0
1608740150000|2020-12-23 16:15:50|28734.01|28734.01|28734.01|28734.01|28734.01|28734.01|28734.01|28734.01|0
1608740160000|2020-12-23 16:16:00|28738.32|28738.32|28742.63|28742.63|28742.63|28742.63|28738.32|28738.32|0
1608740170000|2020-12-23 16:16:10|28738.32|28738.32|28742.63|28742.63|28742.63|28742.63|28738.32|28738.32|0
1608740190000|2020-12-23 16:16:30|28738.32|28738.32|28736.54|28736.54|28738.32|28738.32|28736.54|28736.54|0
1608740200000|2020-12-23 16:16:40|28734.76|28734.76|28734.76|28734.76|28734.76|28734.76|28734.76|28734.76|0
1608740210000|2020-12-23 16:16:50|28730.46|28730.46|28730.46|28730.46|28730.46|28730.46|28730.46|28730.46|0
1608740250000|2020-12-23 16:17:30|28726.9|28726.9|28726.9|28726.9|28726.9|28726.9|28726.9|28726.9|0
1608740260000|2020-12-23 16:17:40|28723.35|28723.35|28723.35|28723.35|28723.35|28723.35|28723.35|28723.35|0
1608740290000|2020-12-23 16:18:10|28727.65|28727.65|28727.65|28727.65|28727.65|28727.65|28727.65|28727.65|0
1608740300000|2020-12-23 16:18:20|28723.35|28723.35|28723.35|28723.35|28723.35|28723.35|28723.35|28723.35|0
1608740310000|2020-12-23 16:18:30|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|0
1608740320000|2020-12-23 16:18:40|28729.43|28729.43|28735.52|28735.52|28735.52|28735.52|28729.43|28729.43|0
1608740330000|2020-12-23 16:18:50|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|0
1608740340000|2020-12-23 16:19:00|28744.13|28744.13|28739.82|28739.82|28744.13|28744.13|28739.82|28739.82|0
1608740360000|2020-12-23 16:19:20|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|28739.82|28739.82|0
1608740370000|2020-12-23 16:19:30|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|0
1608740380000|2020-12-23 16:19:40|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|0
1608740390000|2020-12-23 16:19:50|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|0
1608740420000|2020-12-23 16:20:20|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|28744.13|0
1608740450000|2020-12-23 16:20:50|28739.82|28739.82|28735.52|28735.52|28739.82|28739.82|28735.52|28735.52|0
1608740470000|2020-12-23 16:21:10|28737.29|28737.29|28741.6|28741.6|28741.6|28741.6|28737.29|28737.29|0
1608740500000|2020-12-23 16:21:40|28737.29|28737.29|28737.29|28737.29|28737.29|28737.29|28737.29|28737.29|0
1608740520000|2020-12-23 16:22:00|28735.52|28735.52|28731.21|28731.21|28735.52|28735.52|28731.21|28731.21|0
1608740530000|2020-12-23 16:22:10|28735.52|28735.52|28735.52|28735.52|28735.52|28735.52|28735.52|28735.52|0
1608740570000|2020-12-23 16:22:50|28731.21|28731.21|28731.21|28731.21|28731.21|28731.21|28731.21|28731.21|0
1608740590000|2020-12-23 16:23:10|28735.52|28735.52|28731.21|28731.21|28735.52|28735.52|28731.21|28731.21|0
1608740600000|2020-12-23 16:23:20|28726.9|28726.9|28726.9|28726.9|28726.9|28726.9|28726.9|28726.9|0
1608740610000|2020-12-23 16:23:30|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|0
1608740630000|2020-12-23 16:23:50|28720.82|28720.82|28720.82|28720.82|28720.82|28720.82|28720.82|28720.82|0
1608740640000|2020-12-23 16:24:00|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|0
1608740650000|2020-12-23 16:24:10|28729.43|28729.43|28729.43|28729.43|28729.43|28729.43|28729.43|28729.43|0
1608740670000|2020-12-23 16:24:30|28731.21|28731.21|28731.21|28731.21|28731.21|28731.21|28731.21|28731.21|0
1608740710000|2020-12-23 16:25:10|28735.52|28735.52|28736.27|28736.27|28736.27|28736.27|28727.65|28727.65|0
1608740720000|2020-12-23 16:25:20|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|0
1608740730000|2020-12-23 16:25:30|28739.82|28739.82|28742.35|28742.35|28748.43|28748.43|28739.82|28739.82|0
1608740750000|2020-12-23 16:25:50|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|0
1608740770000|2020-12-23 16:26:10|28742.35|28742.35|28742.35|28742.35|28742.35|28742.35|28742.35|28742.35|0
1608740780000|2020-12-23 16:26:20|28746.66|28746.66|28746.66|28746.66|28746.66|28746.66|28746.66|28746.66|0
1608740800000|2020-12-23 16:26:40|28742.35|28742.35|28746.66|28746.66|28746.66|28746.66|28742.35|28742.35|0
1608740810000|2020-12-23 16:26:50|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|0
1608740820000|2020-12-23 16:27:00|28736.27|28736.27|28744.13|28744.13|28744.88|28744.88|28736.27|28736.27|0
1608740840000|2020-12-23 16:27:20|28740.57|28740.57|28744.88|28744.88|28744.88|28744.88|28740.57|28740.57|0
1608740850000|2020-12-23 16:27:30|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|28740.57|0
1608740870000|2020-12-23 16:27:50|28736.27|28736.27|28731.96|28731.96|28736.27|28736.27|28731.96|28731.96|0
1608740880000|2020-12-23 16:28:00|28739.82|28739.82|28738.04|28738.04|28739.82|28739.82|28738.04|28738.04|0
1608740890000|2020-12-23 16:28:10|28731.96|28731.96|28731.96|28731.96|28731.96|28731.96|28731.96|28731.96|0
1608740920000|2020-12-23 16:28:40|28727.65|28727.65|28727.65|28727.65|28727.65|28727.65|28727.65|28727.65|0
1608740930000|2020-12-23 16:28:50|28736.27|28736.27|28736.27|28736.27|28736.27|28736.27|28731.96|28731.96|0
1608740940000|2020-12-23 16:29:00|28731.96|28731.96|28727.65|28727.65|28736.27|28736.27|28727.65|28727.65|0
1608740950000|2020-12-23 16:29:10|28731.96|28731.96|28736.27|28736.27|28736.27|28736.27|28731.96|28731.96|0
1608740960000|2020-12-23 16:29:20|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|28738.04|0
1608740970000|2020-12-23 16:29:30|28733.74|28733.74|28736.27|28736.27|28736.27|28736.27|28731.96|28731.96|0
1608740980000|2020-12-23 16:29:40|28723.35|28723.35|28714.74|28714.74|28723.35|28723.35|28706.87|28706.87|0
1608740990000|2020-12-23 16:29:50|28719.04|28719.04|28717.26|28717.26|28719.04|28719.04|28706.87|28706.87|0
1608797720000|2020-12-24 08:15:20|28885.56|28885.56|28898.48|28898.48|28898.48|28898.48|28885.56|28885.56|0
1608797730000|2020-12-24 08:15:30|28911.67|28911.67|28910.64|28910.64|28915.98|28915.98|28910.64|28910.64|0
1608797740000|2020-12-24 08:15:40|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1608797750000|2020-12-24 08:15:50|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|0
1608797770000|2020-12-24 08:16:10|28919.26|28919.26|28927.87|28927.87|28927.87|28927.87|28919.26|28919.26|0
1608797780000|2020-12-24 08:16:20|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|0
1608797790000|2020-12-24 08:16:30|28914.95|28914.95|28910.64|28910.64|28914.95|28914.95|28910.64|28910.64|0
1608797800000|2020-12-24 08:16:40|28914.95|28914.95|28922.06|28922.06|28922.06|28922.06|28914.95|28914.95|0
1608797820000|2020-12-24 08:17:00|28917.75|28917.75|28926.37|28926.37|28930.67|28930.67|28917.75|28917.75|0
1608797920000|2020-12-24 08:18:40|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|0
1608797930000|2020-12-24 08:18:50|28928.9|28928.9|28924.59|28924.59|28928.9|28928.9|28924.59|28924.59|0
1608797940000|2020-12-24 08:19:00|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|0
1608797960000|2020-12-24 08:19:20|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|0
1608797970000|2020-12-24 08:19:30|28928.9|28928.9|28920.28|28920.28|28928.9|28928.9|28920.28|28920.28|0
1608797980000|2020-12-24 08:19:40|28928.9|28928.9|28924.59|28924.59|28928.9|28928.9|28924.59|28924.59|0
1608798000000|2020-12-24 08:20:00|28928.9|28928.9|28924.59|28924.59|28928.9|28928.9|28924.59|28924.59|0
1608798050000|2020-12-24 08:20:50|28928.9|28928.9|28937.51|28937.51|28937.51|28937.51|28928.9|28928.9|0
1608798100000|2020-12-24 08:21:40|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|0
1608798150000|2020-12-24 08:22:30|28933.2|28933.2|28936.76|28936.76|28936.76|28936.76|28933.2|28933.2|0
1608798160000|2020-12-24 08:22:40|28941.06|28941.06|28932.45|28932.45|28941.06|28941.06|28932.45|28932.45|0
1608798170000|2020-12-24 08:22:50|28941.06|28941.06|28941.06|28941.06|28941.06|28941.06|28941.06|28941.06|0
1608798190000|2020-12-24 08:23:10|28945.37|28945.37|28945.37|28945.37|28945.37|28945.37|28945.37|28945.37|0
1608798200000|2020-12-24 08:23:20|28943.59|28943.59|28930.67|28930.67|28943.59|28943.59|28930.67|28930.67|0
1608798210000|2020-12-24 08:23:30|28928.9|28928.9|28938.53|28938.53|28938.53|28938.53|28928.9|28928.9|0
1608798220000|2020-12-24 08:23:40|28929.92|28929.92|28929.92|28929.92|28929.92|28929.92|28929.92|28929.92|0
1608798230000|2020-12-24 08:23:50|28921.31|28921.31|28912.7|28912.7|28921.31|28921.31|28912.7|28912.7|0
1608798240000|2020-12-24 08:24:00|28917|28917|28912.7|28912.7|28917|28917|28908.39|28908.39|0
1608798260000|2020-12-24 08:24:20|28917|28917|28917|28917|28917|28917|28917|28917|0
1608798280000|2020-12-24 08:24:40|28925.62|28925.62|28917|28917|28925.62|28925.62|28917|28917|0
1608798300000|2020-12-24 08:25:00|28925.62|28925.62|28925.62|28925.62|28925.62|28925.62|28925.62|28925.62|0
1608798310000|2020-12-24 08:25:10|28912.7|28912.7|28921.31|28921.31|28921.31|28921.31|28912.7|28912.7|0
1608798330000|2020-12-24 08:25:30|28925.62|28925.62|28929.92|28929.92|28929.92|28929.92|28925.62|28925.62|0
1608798390000|2020-12-24 08:26:30|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|0
1608798400000|2020-12-24 08:26:40|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|0
1608798480000|2020-12-24 08:28:00|28948.93|28948.93|28948.93|28948.93|28948.93|28948.93|28948.93|28948.93|0
1608798520000|2020-12-24 08:28:40|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|0
1608798530000|2020-12-24 08:28:50|28957.54|28957.54|28957.54|28957.54|28957.54|28957.54|28957.54|28957.54|0
1608798580000|2020-12-24 08:29:40|28962.87|28962.87|28958.56|28958.56|28962.87|28962.87|28958.56|28958.56|0
1608798680000|2020-12-24 08:31:20|28950.7|28950.7|28947.15|28947.15|28950.7|28950.7|28947.15|28947.15|0
1608798690000|2020-12-24 08:31:30|28951.45|28951.45|28946.4|28946.4|28955.01|28955.01|28946.4|28946.4|0
1608798750000|2020-12-24 08:32:30|28942.84|28942.84|28938.53|28938.53|28942.84|28942.84|28938.53|28938.53|0
1608798780000|2020-12-24 08:33:00|28908.39|28908.39|28917|28917|28917|28917|28908.39|28908.39|0
1608798820000|2020-12-24 08:33:40|28904.08|28904.08|28912.7|28912.7|28917|28917|28904.08|28904.08|0
1608798830000|2020-12-24 08:33:50|28921.31|28921.31|28917|28917|28921.31|28921.31|28917|28917|0
1608798870000|2020-12-24 08:34:30|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|0
1608798890000|2020-12-24 08:34:50|28930.67|28930.67|28930.67|28930.67|28934.98|28934.98|28930.67|28930.67|0
1608798920000|2020-12-24 08:35:20|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|0
1608798930000|2020-12-24 08:35:30|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|0
1608798960000|2020-12-24 08:36:00|28934.98|28934.98|28938.53|28938.53|28938.53|28938.53|28934.98|28934.98|0
1608798990000|2020-12-24 08:36:30|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|28942.84|0
1608799000000|2020-12-24 08:36:40|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|0
1608799020000|2020-12-24 08:37:00|28948.17|28948.17|28948.17|28948.17|28948.17|28948.17|28948.17|28948.17|0
1608799050000|2020-12-24 08:37:30|28974.01|28974.01|28974.01|28974.01|28974.01|28974.01|28974.01|28974.01|0
1608799060000|2020-12-24 08:37:40|28969.71|28969.71|28969.71|28969.71|28969.71|28969.71|28969.71|28969.71|0
1608799080000|2020-12-24 08:38:00|28986.93|28986.93|28982.62|28982.62|28986.93|28986.93|28982.62|28982.62|0
1608799090000|2020-12-24 08:38:10|28978.32|28978.32|28980.1|28980.1|28980.1|28980.1|28978.32|28978.32|0
1608799100000|2020-12-24 08:38:20|28984.4|28984.4|28958.56|28958.56|28984.4|28984.4|28958.56|28958.56|0
1608799110000|2020-12-24 08:38:30|28954.26|28954.26|28954.26|28954.26|28954.26|28954.26|28954.26|28954.26|0
1608799120000|2020-12-24 08:38:40|28958.56|28958.56|28958.56|28958.56|28958.56|28958.56|28958.56|28958.56|0
1608799180000|2020-12-24 08:39:40|28962.87|28962.87|28958.56|28958.56|28962.87|28962.87|28958.56|28958.56|0
1608799220000|2020-12-24 08:40:20|28949.95|28949.95|28941.34|28941.34|28949.95|28949.95|28941.34|28941.34|0
1608799260000|2020-12-24 08:41:00|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|28937.03|0
1608799330000|2020-12-24 08:42:10|28932.73|28932.73|28932.73|28932.73|28932.73|28932.73|28932.73|28932.73|0
1608799340000|2020-12-24 08:42:20|28924.11|28924.11|28919.81|28919.81|28924.11|28924.11|28919.81|28919.81|0
1608799400000|2020-12-24 08:43:20|28924.11|28924.11|28919.81|28919.81|28924.11|28924.11|28915.5|28915.5|0
1608799460000|2020-12-24 08:44:20|28907.36|28907.36|28911.67|28911.67|28911.67|28911.67|28907.36|28907.36|0
1608799510000|2020-12-24 08:45:10|28907.36|28907.36|28907.36|28907.36|28907.36|28907.36|28907.36|28907.36|0
1608799540000|2020-12-24 08:45:40|28920.28|28920.28|28920.28|28920.28|28924.59|28924.59|28920.28|28920.28|0
1608799580000|2020-12-24 08:46:20|28916.73|28916.73|28916.73|28916.73|28916.73|28916.73|28916.73|28916.73|0
1608799590000|2020-12-24 08:46:30|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|0
1608799600000|2020-12-24 08:46:40|28904.56|28904.56|28904.56|28904.56|28904.56|28904.56|28904.56|28904.56|0
1608799650000|2020-12-24 08:47:30|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|0
1608799680000|2020-12-24 08:48:00|28904.56|28904.56|28908.87|28908.87|28908.87|28908.87|28904.56|28904.56|0
1608799690000|2020-12-24 08:48:10|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|0
1608799710000|2020-12-24 08:48:30|28904.29|28904.29|28891.37|28891.37|28904.29|28904.29|28891.37|28891.37|0
1608799770000|2020-12-24 08:49:30|28887.81|28887.81|28884.26|28884.26|28887.81|28887.81|28884.26|28884.26|0
1608799780000|2020-12-24 08:49:40|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|28884.26|28884.26|0
1608799820000|2020-12-24 08:50:20|28884.26|28884.26|28884.26|28884.26|28888.56|28888.56|28884.26|28884.26|0
1608799830000|2020-12-24 08:50:30|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|0
1608799840000|2020-12-24 08:50:40|28892.12|28892.12|28890.34|28890.34|28892.12|28892.12|28890.34|28890.34|0
1608799900000|2020-12-24 08:51:40|28886.04|28886.04|28886.04|28886.04|28886.04|28886.04|28886.04|28886.04|0
1608799960000|2020-12-24 08:52:40|28894.65|28894.65|28894.65|28894.65|28894.65|28894.65|28894.65|28894.65|0
1608800020000|2020-12-24 08:53:40|28898.95|28898.95|28890.34|28890.34|28898.95|28898.95|28890.34|28890.34|0
1608800050000|2020-12-24 08:54:10|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|28888.56|0
1608800060000|2020-12-24 08:54:20|28890.34|28890.34|28890.34|28890.34|28890.34|28890.34|28890.34|28890.34|0
1608800180000|2020-12-24 08:56:20|28894.65|28894.65|28894.65|28894.65|28894.65|28894.65|28894.65|28894.65|0
1608800200000|2020-12-24 08:56:40|28898.2|28898.2|28898.2|28898.2|28898.2|28898.2|28898.2|28898.2|0
1608800210000|2020-12-24 08:56:50|28893.9|28893.9|28889.59|28889.59|28893.9|28893.9|28889.59|28889.59|0
1608800220000|2020-12-24 08:57:00|28883.51|28883.51|28879.2|28879.2|28887.81|28887.81|28879.2|28879.2|0
1608800260000|2020-12-24 08:57:40|28883.51|28883.51|28883.51|28883.51|28883.51|28883.51|28883.51|28883.51|0
1608800270000|2020-12-24 08:57:50|28890.34|28890.34|28889.59|28889.59|28890.34|28890.34|28889.59|28889.59|0
1608800310000|2020-12-24 08:58:30|28893.9|28893.9|28893.9|28893.9|28893.9|28893.9|28893.9|28893.9|0
1608800320000|2020-12-24 08:58:40|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|28895.67|0
1608800340000|2020-12-24 08:59:00|28893.9|28893.9|28893.9|28893.9|28893.9|28893.9|28893.9|28893.9|0
1608800400000|2020-12-24 09:00:00|28906.82|28906.82|28906.82|28906.82|28906.82|28906.82|28906.82|28906.82|0
1608800420000|2020-12-24 09:00:20|28915.43|28915.43|28919.73|28919.73|28919.73|28919.73|28915.43|28915.43|0
1608800500000|2020-12-24 09:01:40|28924.04|28924.04|28928.35|28928.35|28928.35|28928.35|28924.04|28924.04|0
1608800530000|2020-12-24 09:02:10|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|0
1608800540000|2020-12-24 09:02:20|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|0
1608800550000|2020-12-24 09:02:30|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|0
1608800570000|2020-12-24 09:02:50|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1608800580000|2020-12-24 09:03:00|28926.84|28926.84|28926.84|28926.84|28926.84|28926.84|28926.84|28926.84|0
1608800600000|2020-12-24 09:03:20|28910.37|28910.37|28908.59|28908.59|28910.37|28910.37|28908.59|28908.59|0
1608800620000|2020-12-24 09:03:40|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|0
1608800640000|2020-12-24 09:04:00|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1608800650000|2020-12-24 09:04:10|28917.21|28917.21|28917.21|28917.21|28917.21|28917.21|28917.21|28917.21|0
1608800690000|2020-12-24 09:04:50|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1608800740000|2020-12-24 09:05:40|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|0
1608800790000|2020-12-24 09:06:30|28902.51|28902.51|28896.43|28896.43|28902.51|28902.51|28896.43|28896.43|0
1608800830000|2020-12-24 09:07:10|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|0
1608800870000|2020-12-24 09:07:50|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|0
1608800930000|2020-12-24 09:08:50|28926.84|28926.84|28935.46|28935.46|28935.46|28935.46|28926.84|28926.84|0
1608800940000|2020-12-24 09:09:00|28926.84|28926.84|28922.54|28922.54|28926.84|28926.84|28922.54|28922.54|0
1608800980000|2020-12-24 09:09:40|28918.23|28918.23|28928.62|28928.62|28928.62|28928.62|28918.23|28918.23|0
1608801010000|2020-12-24 09:10:10|28924.32|28924.32|28932.93|28932.93|28932.93|28932.93|28924.32|28924.32|0
1608801030000|2020-12-24 09:10:30|28928.62|28928.62|28928.62|28928.62|28928.62|28928.62|28928.62|28928.62|0
1608801050000|2020-12-24 09:10:50|28937.23|28937.23|28937.23|28937.23|28937.23|28937.23|28937.23|28937.23|0
1608801070000|2020-12-24 09:11:10|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|0
1608801110000|2020-12-24 09:11:50|28945.85|28945.85|28941.54|28941.54|28945.85|28945.85|28941.54|28941.54|0
1608801130000|2020-12-24 09:12:10|28932.93|28932.93|28932.93|28932.93|28932.93|28932.93|28932.93|28932.93|0
1608801160000|2020-12-24 09:12:40|28928.62|28928.62|28925.07|28925.07|28928.62|28928.62|28925.07|28925.07|0
1608801200000|2020-12-24 09:13:20|28933.68|28933.68|28933.68|28933.68|28933.68|28933.68|28933.68|28933.68|0
1608801230000|2020-12-24 09:13:50|28929.37|28929.37|28929.37|28929.37|28929.37|28929.37|28929.37|28929.37|0
1608801260000|2020-12-24 09:14:20|28925.07|28925.07|28925.07|28925.07|28925.07|28925.07|28925.07|28925.07|0
1608801330000|2020-12-24 09:15:30|28920.76|28920.76|28925.07|28925.07|28925.07|28925.07|28920.76|28920.76|0
1608801340000|2020-12-24 09:15:40|28931.15|28931.15|28931.15|28931.15|28931.15|28931.15|28931.15|28931.15|0
1608801360000|2020-12-24 09:16:00|28934.71|28934.71|28934.71|28934.71|28934.71|28934.71|28934.71|28934.71|0
1608801380000|2020-12-24 09:16:20|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1608801400000|2020-12-24 09:16:40|28930.4|28930.4|28934.71|28934.71|28934.71|28934.71|28930.4|28930.4|0
1608801420000|2020-12-24 09:17:00|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|0
1608801490000|2020-12-24 09:18:10|28943.32|28943.32|28939.01|28939.01|28943.32|28943.32|28934.71|28934.71|0
1608801550000|2020-12-24 09:19:10|28921.79|28921.79|28927.6|28927.6|28934.71|28934.71|28921.79|28921.79|0
1608801580000|2020-12-24 09:19:40|28925.82|28925.82|28917.96|28917.96|28925.82|28925.82|28917.96|28917.96|0
1608801590000|2020-12-24 09:19:50|28913.65|28913.65|28909.34|28909.34|28913.65|28913.65|28909.34|28909.34|0
1608801600000|2020-12-24 09:20:00|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|0
1608801630000|2020-12-24 09:20:30|28909.34|28909.34|28913.65|28913.65|28913.65|28913.65|28909.34|28909.34|0
1608801650000|2020-12-24 09:20:50|28910.1|28910.1|28895.4|28895.4|28910.1|28910.1|28895.4|28895.4|0
1608801680000|2020-12-24 09:21:20|28904.01|28904.01|28904.01|28904.01|28904.01|28904.01|28904.01|28904.01|0
1608801710000|2020-12-24 09:21:50|28895.4|28895.4|28895.4|28895.4|28895.4|28895.4|28895.4|28895.4|0
1608801720000|2020-12-24 09:22:00|28891.09|28891.09|28891.09|28891.09|28891.09|28891.09|28891.09|28891.09|0
1608801730000|2020-12-24 09:22:10|28886.79|28886.79|28886.79|28886.79|28886.79|28886.79|28886.79|28886.79|0
1608801740000|2020-12-24 09:22:20|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|0
1608801750000|2020-12-24 09:22:30|28873.87|28873.87|28873.87|28873.87|28873.87|28873.87|28873.87|28873.87|0
1608801800000|2020-12-24 09:23:20|28869.56|28869.56|28869.56|28869.56|28869.56|28869.56|28869.56|28869.56|0
1608801810000|2020-12-24 09:23:30|28865.25|28865.25|28865.25|28865.25|28865.25|28865.25|28865.25|28865.25|0
1608801830000|2020-12-24 09:23:50|28856.64|28856.64|28844.47|28844.47|28860.95|28860.95|28842.7|28842.7|0
1608801850000|2020-12-24 09:24:10|28840.17|28840.17|28822.94|28822.94|28840.17|28840.17|28822.94|28822.94|0
1608801860000|2020-12-24 09:24:20|28827.25|28827.25|28831.56|28831.56|28840.17|28840.17|28827.25|28827.25|0
1608801870000|2020-12-24 09:24:30|28835.86|28835.86|28831.56|28831.56|28840.17|28840.17|28831.56|28831.56|0
1608801880000|2020-12-24 09:24:40|28835.86|28835.86|28831.56|28831.56|28840.17|28840.17|28831.56|28831.56|0
1608801890000|2020-12-24 09:24:50|28840.17|28840.17|28840.17|28840.17|28840.17|28840.17|28831.56|28831.56|0
1608801900000|2020-12-24 09:25:00|28835.86|28835.86|28840.17|28840.17|28840.17|28840.17|28835.86|28835.86|0
1608801920000|2020-12-24 09:25:20|28844.47|28844.47|28844.47|28844.47|28844.47|28844.47|28844.47|28844.47|0
1608801930000|2020-12-24 09:25:30|28848.78|28848.78|28848.78|28848.78|28848.78|28848.78|28848.78|28848.78|0
1608801950000|2020-12-24 09:25:50|28854.86|28854.86|28854.86|28854.86|28854.86|28854.86|28854.86|28854.86|0
1608801960000|2020-12-24 09:26:00|28859.17|28859.17|28859.17|28859.17|28859.17|28859.17|28859.17|28859.17|0
1608801970000|2020-12-24 09:26:10|28869.56|28869.56|28869.56|28869.56|28869.56|28869.56|28869.56|28869.56|0
1608801980000|2020-12-24 09:26:20|28873.87|28873.87|28873.87|28873.87|28873.87|28873.87|28873.87|28873.87|0
1608802010000|2020-12-24 09:26:50|28882.48|28882.48|28884.26|28884.26|28884.26|28884.26|28882.48|28882.48|0
1608802020000|2020-12-24 09:27:00|28888.56|28888.56|28884.26|28884.26|28888.56|28888.56|28884.26|28884.26|0
1608802030000|2020-12-24 09:27:10|28892.87|28892.87|28892.87|28892.87|28892.87|28892.87|28892.87|28892.87|0
1608802060000|2020-12-24 09:27:40|28897.18|28897.18|28897.18|28897.18|28897.18|28897.18|28897.18|28897.18|0
1608802080000|2020-12-24 09:28:00|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|0
1608802130000|2020-12-24 09:28:50|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|28899.98|0
1608802140000|2020-12-24 09:29:00|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|28908.59|0
1608802150000|2020-12-24 09:29:10|28895.67|28895.67|28899.98|28899.98|28899.98|28899.98|28895.67|28895.67|0
1608802160000|2020-12-24 09:29:20|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|0
1608802230000|2020-12-24 09:30:30|28908.59|28908.59|28917.21|28917.21|28917.21|28917.21|28908.59|28908.59|0
1608802260000|2020-12-24 09:31:00|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|0
1608802280000|2020-12-24 09:31:20|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|0
1608802300000|2020-12-24 09:31:40|28921.51|28921.51|28921.51|28921.51|28921.51|28921.51|28921.51|28921.51|0
1608802310000|2020-12-24 09:31:50|28925.82|28925.82|28925.82|28925.82|28925.82|28925.82|28925.82|28925.82|0
1608802330000|2020-12-24 09:32:10|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|0
1608802340000|2020-12-24 09:32:20|28934.43|28934.43|28938.74|28938.74|28938.74|28938.74|28934.43|28934.43|0
1608802380000|2020-12-24 09:33:00|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|0
1608802390000|2020-12-24 09:33:10|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|0
1608802410000|2020-12-24 09:33:30|28943.04|28943.04|28943.04|28943.04|28943.04|28943.04|28943.04|28943.04|0
1608802450000|2020-12-24 09:34:10|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|0
1608802470000|2020-12-24 09:34:30|28947.35|28947.35|28925.82|28925.82|28947.35|28947.35|28925.82|28925.82|0
1608802480000|2020-12-24 09:34:40|28917.21|28917.21|28930.12|28930.12|28930.12|28930.12|28917.21|28917.21|0
1608802500000|2020-12-24 09:35:00|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|0
1608802530000|2020-12-24 09:35:30|28938.74|28938.74|28943.04|28943.04|28943.04|28943.04|28938.74|28938.74|0
1608802550000|2020-12-24 09:35:50|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|0
1608802570000|2020-12-24 09:36:10|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|0
1608802610000|2020-12-24 09:36:50|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|0
1608802620000|2020-12-24 09:37:00|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|0
1608802630000|2020-12-24 09:37:10|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|0
1608802690000|2020-12-24 09:38:10|28928.35|28928.35|28934.43|28934.43|28934.43|28934.43|28928.35|28928.35|0
1608802710000|2020-12-24 09:38:30|28936.21|28936.21|28940.51|28940.51|28949.13|28949.13|28936.21|28936.21|0
1608802740000|2020-12-24 09:39:00|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|0
1608802760000|2020-12-24 09:39:20|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|0
1608802770000|2020-12-24 09:39:30|28924.04|28924.04|28917.96|28917.96|28924.04|28924.04|28913.65|28913.65|0
1608802780000|2020-12-24 09:39:40|28922.26|28922.26|28932.65|28932.65|28932.65|28932.65|28922.26|28922.26|0
1608802800000|2020-12-24 09:40:00|28934.43|28934.43|28957.74|28957.74|28961.29|28961.29|28934.43|28934.43|0
1608802810000|2020-12-24 09:40:10|28962.05|28962.05|28958.49|28958.49|28962.05|28962.05|28958.49|28958.49|0
1608802820000|2020-12-24 09:40:20|28945.57|28945.57|28945.57|28945.57|28945.57|28945.57|28945.57|28945.57|0
1608802830000|2020-12-24 09:40:30|28941.27|28941.27|28932.65|28932.65|28945.57|28945.57|28932.65|28932.65|0
1608802860000|2020-12-24 09:41:00|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|0
1608802870000|2020-12-24 09:41:10|28919.73|28919.73|28922.26|28922.26|28922.26|28922.26|28916.18|28916.18|0
1608802890000|2020-12-24 09:41:30|28930.88|28930.88|28926.57|28926.57|28930.88|28930.88|28926.57|28926.57|0
1608802910000|2020-12-24 09:41:50|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|28928.35|0
1608802920000|2020-12-24 09:42:00|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|0
1608802930000|2020-12-24 09:42:10|28935.18|28935.18|28935.18|28935.18|28935.18|28935.18|28935.18|28935.18|0
1608802950000|2020-12-24 09:42:30|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|0
1608802960000|2020-12-24 09:42:40|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|0
1608803010000|2020-12-24 09:43:30|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|28930.88|0
1608803040000|2020-12-24 09:44:00|28935.18|28935.18|28922.26|28922.26|28935.18|28935.18|28922.26|28922.26|0
1608803070000|2020-12-24 09:44:30|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|28913.65|0
1608803080000|2020-12-24 09:44:40|28909.34|28909.34|28909.34|28909.34|28913.65|28913.65|28909.34|28909.34|0
1608803090000|2020-12-24 09:44:50|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|0
1608803190000|2020-12-24 09:46:30|28917.96|28917.96|28917.96|28917.96|28917.96|28917.96|28917.96|28917.96|0
1608803200000|2020-12-24 09:46:40|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|0
1608803360000|2020-12-24 09:49:20|28913.65|28913.65|28915.43|28915.43|28915.43|28915.43|28913.65|28913.65|0
1608803370000|2020-12-24 09:49:30|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|0
1608803390000|2020-12-24 09:49:50|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1608803410000|2020-12-24 09:50:10|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|0
1608803430000|2020-12-24 09:50:30|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1608803450000|2020-12-24 09:50:50|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|0
1608803530000|2020-12-24 09:52:10|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|0
1608803550000|2020-12-24 09:52:30|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|28911.12|0
1608803610000|2020-12-24 09:53:30|28909.34|28909.34|28905.04|28905.04|28909.34|28909.34|28905.04|28905.04|0
1608803620000|2020-12-24 09:53:40|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|28909.34|0
1608803640000|2020-12-24 09:54:00|28917.96|28917.96|28917.96|28917.96|28917.96|28917.96|28917.96|28917.96|0
1608803690000|2020-12-24 09:54:50|28916.18|28916.18|28916.18|28916.18|28916.18|28916.18|28916.18|28916.18|0
1608803700000|2020-12-24 09:55:00|28907.57|28907.57|28907.57|28907.57|28907.57|28907.57|28907.57|28907.57|0
1608803710000|2020-12-24 09:55:10|28911.87|28911.87|28916.18|28916.18|28916.18|28916.18|28911.87|28911.87|0
1608803730000|2020-12-24 09:55:30|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|28912.62|0
1608803740000|2020-12-24 09:55:40|28916.93|28916.93|28916.93|28916.93|28916.93|28916.93|28916.93|28916.93|0
1608803750000|2020-12-24 09:55:50|28921.24|28921.24|28921.24|28921.24|28921.24|28921.24|28921.24|28921.24|0
1608803770000|2020-12-24 09:56:10|28925.54|28925.54|28925.54|28925.54|28925.54|28925.54|28925.54|28925.54|0
1608803780000|2020-12-24 09:56:20|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|0
1608803800000|2020-12-24 09:56:40|28942.77|28942.77|28942.77|28942.77|28942.77|28942.77|28942.77|28942.77|0
1608803830000|2020-12-24 09:57:10|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|0
1608803850000|2020-12-24 09:57:30|28947.08|28947.08|28947.08|28947.08|28947.08|28947.08|28947.08|28947.08|0
1608803870000|2020-12-24 09:57:50|28945.3|28945.3|28948.85|28948.85|28948.85|28948.85|28945.3|28945.3|0
1608803880000|2020-12-24 09:58:00|28950.63|28950.63|28950.63|28950.63|28950.63|28950.63|28950.63|28950.63|0
1608803930000|2020-12-24 09:58:50|28946.32|28946.32|28950.63|28950.63|28950.63|28950.63|28946.32|28946.32|0
1608803940000|2020-12-24 09:59:00|28946.32|28946.32|28946.32|28946.32|28946.32|28946.32|28946.32|28946.32|0
1608803950000|2020-12-24 09:59:10|28942.02|28942.02|28942.02|28942.02|28942.02|28942.02|28942.02|28942.02|0
1608804010000|2020-12-24 10:00:10|28946.32|28946.32|28933.4|28933.4|28946.32|28946.32|28933.4|28933.4|0
1608804110000|2020-12-24 10:01:50|28937.71|28937.71|28937.71|28937.71|28937.71|28937.71|28937.71|28937.71|0
1608804160000|2020-12-24 10:02:40|28942.02|28942.02|28954.19|28954.19|28954.19|28954.19|28942.02|28942.02|0
1608804170000|2020-12-24 10:02:50|28968.88|28968.88|28968.88|28968.88|28968.88|28968.88|28968.88|28968.88|0
1608804180000|2020-12-24 10:03:00|28993.97|28993.97|28995.75|28995.75|28995.75|28995.75|28993.97|28993.97|0
1608804190000|2020-12-24 10:03:10|28987.13|28987.13|28968.88|28968.88|28987.13|28987.13|28968.88|28968.88|0
1608804200000|2020-12-24 10:03:20|28967.1|28967.1|28962.8|28962.8|28967.1|28967.1|28962.8|28962.8|0
1608804210000|2020-12-24 10:03:30|28941.27|28941.27|28962.8|28962.8|28962.8|28962.8|28941.27|28941.27|0
1608804220000|2020-12-24 10:03:40|28958.49|28958.49|28955.96|28955.96|28964.58|28964.58|28955.96|28955.96|0
1608804230000|2020-12-24 10:03:50|28964.58|28964.58|28977.49|28977.49|28977.49|28977.49|28964.58|28964.58|0
1608804240000|2020-12-24 10:04:00|28986.11|28986.11|28977.49|28977.49|28986.11|28986.11|28977.49|28977.49|0
1608804250000|2020-12-24 10:04:10|28964.58|28964.58|28962.8|28962.8|28964.58|28964.58|28962.8|28962.8|0
1608804260000|2020-12-24 10:04:20|28967.1|28967.1|28971.41|28971.41|28971.41|28971.41|28967.1|28967.1|0
1608804270000|2020-12-24 10:04:30|28975.72|28975.72|28977.49|28977.49|28977.49|28977.49|28975.72|28975.72|0
1608804350000|2020-12-24 10:05:50|28986.11|28986.11|28986.11|28986.11|28986.11|28986.11|28986.11|28986.11|0
1608804370000|2020-12-24 10:06:10|28992.19|28992.19|28988.64|28988.64|28992.19|28992.19|28988.64|28988.64|0
1608804430000|2020-12-24 10:07:10|28986.86|28986.86|28985.08|28985.08|28986.86|28986.86|28985.08|28985.08|0
1608804460000|2020-12-24 10:07:40|28963.55|28963.55|28963.55|28963.55|28963.55|28963.55|28963.55|28963.55|0
1608804480000|2020-12-24 10:08:00|28967.86|28967.86|28967.86|28967.86|28967.86|28967.86|28966.08|28966.08|0
1608804510000|2020-12-24 10:08:30|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|0
1608804520000|2020-12-24 10:08:40|28962.52|28962.52|28962.52|28962.52|28962.52|28962.52|28962.52|28962.52|0
1608804530000|2020-12-24 10:08:50|28964.3|28964.3|28975.44|28975.44|28975.44|28975.44|28962.52|28962.52|0
1608804540000|2020-12-24 10:09:00|28971.14|28971.14|28975.44|28975.44|28975.44|28975.44|28966.83|28966.83|0
1608804610000|2020-12-24 10:10:10|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|28971.14|0
1608804680000|2020-12-24 10:11:20|28974.69|28974.69|28974.69|28974.69|28974.69|28974.69|28974.69|28974.69|0
1608804720000|2020-12-24 10:12:00|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|0
1608804740000|2020-12-24 10:12:20|28966.08|28966.08|28966.08|28966.08|28966.08|28966.08|28966.08|28966.08|0
1608804830000|2020-12-24 10:13:50|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|28970.38|0
1608804900000|2020-12-24 10:15:00|28966.08|28966.08|28961.77|28961.77|28966.08|28966.08|28961.77|28961.77|0
1608804910000|2020-12-24 10:15:10|28957.47|28957.47|28957.47|28957.47|28957.47|28957.47|28957.47|28957.47|0
1608804920000|2020-12-24 10:15:20|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|0
1608804950000|2020-12-24 10:15:50|28947.83|28947.83|28941.74|28941.74|28947.83|28947.83|28941.74|28941.74|0
1608804960000|2020-12-24 10:16:00|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|28946.05|0
1608805020000|2020-12-24 10:17:00|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|0
1608805030000|2020-12-24 10:17:10|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|0
1608805080000|2020-12-24 10:18:00|28933.13|28933.13|28924.52|28924.52|28933.13|28933.13|28924.52|28924.52|0
1608805090000|2020-12-24 10:18:10|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|28928.82|0
1608805110000|2020-12-24 10:18:30|28933.13|28933.13|28924.52|28924.52|28933.13|28933.13|28924.52|28924.52|0
1608805120000|2020-12-24 10:18:40|28926.3|28926.3|28928.07|28928.07|28928.07|28928.07|28926.3|28926.3|0
1608805140000|2020-12-24 10:19:00|28932.38|28932.38|28936.69|28936.69|28936.69|28936.69|28932.38|28932.38|0
1608805180000|2020-12-24 10:19:40|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|0
1608805210000|2020-12-24 10:20:10|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|0
1608805340000|2020-12-24 10:22:20|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|28933.13|0
1608805420000|2020-12-24 10:23:40|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|0
1608805560000|2020-12-24 10:26:00|28939.21|28939.21|28939.21|28939.21|28939.21|28939.21|28939.21|28939.21|0
1608805610000|2020-12-24 10:26:50|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|28943.52|0
1608805640000|2020-12-24 10:27:20|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|28952.13|0
1608805650000|2020-12-24 10:27:30|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|0
1608805660000|2020-12-24 10:27:40|28958.22|28958.22|28958.22|28958.22|28958.22|28958.22|28958.22|28958.22|0
1608805680000|2020-12-24 10:28:00|28959.99|28959.99|28959.99|28959.99|28959.99|28959.99|28959.99|28959.99|0
1608805700000|2020-12-24 10:28:20|28968.61|28968.61|28968.61|28968.61|28968.61|28968.61|28968.61|28968.61|0
1608805710000|2020-12-24 10:28:30|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|0
1608805720000|2020-12-24 10:28:40|28969.63|28969.63|28971.41|28971.41|28971.41|28971.41|28969.63|28969.63|0
1608805760000|2020-12-24 10:29:20|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|0
1608805780000|2020-12-24 10:29:40|28962.8|28962.8|28962.8|28962.8|28962.8|28962.8|28962.8|28962.8|0
1608805840000|2020-12-24 10:30:40|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|0
1608805860000|2020-12-24 10:31:00|28962.8|28962.8|28967.1|28967.1|28967.1|28967.1|28962.8|28962.8|0
1608805900000|2020-12-24 10:31:40|28962.8|28962.8|28962.8|28962.8|28962.8|28962.8|28962.8|28962.8|0
1608805930000|2020-12-24 10:32:10|28961.02|28961.02|28961.02|28961.02|28961.02|28961.02|28961.02|28961.02|0
1608805940000|2020-12-24 10:32:20|28952.41|28952.41|28950.63|28950.63|28952.41|28952.41|28950.63|28950.63|0
1608805950000|2020-12-24 10:32:30|28946.32|28946.32|28950.63|28950.63|28950.63|28950.63|28946.32|28946.32|0
1608805960000|2020-12-24 10:32:40|28954.94|28954.94|28959.24|28959.24|28959.24|28959.24|28954.94|28954.94|0
1608805970000|2020-12-24 10:32:50|28954.94|28954.94|28950.63|28950.63|28954.94|28954.94|28950.63|28950.63|0
1608805990000|2020-12-24 10:33:10|28946.32|28946.32|28942.02|28942.02|28946.32|28946.32|28942.02|28942.02|0
1608806140000|2020-12-24 10:35:40|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|0
1608806230000|2020-12-24 10:37:10|28940.24|28940.24|28940.24|28940.24|28940.24|28940.24|28940.24|28940.24|0
1608806260000|2020-12-24 10:37:40|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|0
1608806350000|2020-12-24 10:39:10|28946.32|28946.32|28948.1|28948.1|28948.1|28948.1|28946.32|28946.32|0
1608806470000|2020-12-24 10:41:10|28956.71|28956.71|28956.71|28956.71|28956.71|28956.71|28956.71|28956.71|0
1608806500000|2020-12-24 10:41:40|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|0
1608806590000|2020-12-24 10:43:10|28960.27|28960.27|28960.27|28960.27|28960.27|28960.27|28960.27|28960.27|0
1608806700000|2020-12-24 10:45:00|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|28958.49|0
1608806710000|2020-12-24 10:45:10|28956.71|28956.71|28948.1|28948.1|28956.71|28956.71|28948.1|28948.1|0
1608806720000|2020-12-24 10:45:20|28939.49|28939.49|28939.49|28939.49|28939.49|28939.49|28939.49|28939.49|0
1608806730000|2020-12-24 10:45:30|28935.18|28935.18|28929.1|28929.1|28935.18|28935.18|28929.1|28929.1|0
1608806740000|2020-12-24 10:45:40|28933.4|28933.4|28933.4|28933.4|28933.4|28933.4|28933.4|28933.4|0
1608806780000|2020-12-24 10:46:20|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|0
1608806840000|2020-12-24 10:47:20|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|0
1608806860000|2020-12-24 10:47:40|28941.27|28941.27|28945.57|28945.57|28945.57|28945.57|28932.65|28932.65|0
1608806880000|2020-12-24 10:48:00|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|0
1608806930000|2020-12-24 10:48:50|28945.57|28945.57|28945.57|28945.57|28945.57|28945.57|28945.57|28945.57|0
1608807030000|2020-12-24 10:50:30|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|28941.27|0
1608807040000|2020-12-24 10:50:40|28936.96|28936.96|28941.27|28941.27|28941.27|28941.27|28936.96|28936.96|0
1608807070000|2020-12-24 10:51:10|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|0
1608807120000|2020-12-24 10:52:00|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|28932.65|0
1608807130000|2020-12-24 10:52:10|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|28934.43|0
1608807140000|2020-12-24 10:52:20|28936.21|28936.21|28931.9|28931.9|28936.21|28936.21|28931.9|28931.9|0
1608807160000|2020-12-24 10:52:40|28930.12|28930.12|28933.68|28933.68|28933.68|28933.68|28930.12|28930.12|0
1608807170000|2020-12-24 10:52:50|28929.37|28929.37|28930.12|28930.12|28933.68|28933.68|28929.37|28929.37|0
1608807190000|2020-12-24 10:53:10|28925.82|28925.82|28921.51|28921.51|28925.82|28925.82|28921.51|28921.51|0
1608807200000|2020-12-24 10:53:20|28917.21|28917.21|28930.12|28930.12|28934.43|28934.43|28917.21|28917.21|0
1608807220000|2020-12-24 10:53:40|28919.73|28919.73|28917.96|28917.96|28919.73|28919.73|28917.96|28917.96|0
1608807230000|2020-12-24 10:53:50|28922.26|28922.26|28925.82|28925.82|28925.82|28925.82|28922.26|28922.26|0
1608807240000|2020-12-24 10:54:00|28930.12|28930.12|28934.43|28934.43|28934.43|28934.43|28930.12|28930.12|0
1608807250000|2020-12-24 10:54:10|28930.12|28930.12|28921.51|28921.51|28930.12|28930.12|28921.51|28921.51|0
1608807260000|2020-12-24 10:54:20|28938.74|28938.74|28940.51|28940.51|28940.51|28940.51|28938.74|28938.74|0
1608807280000|2020-12-24 10:54:40|28942.29|28942.29|28942.29|28942.29|28942.29|28942.29|28942.29|28942.29|0
1608807410000|2020-12-24 10:56:50|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|0
1608807510000|2020-12-24 10:58:30|28936.21|28936.21|28940.51|28940.51|28940.51|28940.51|28936.21|28936.21|0
1608807600000|2020-12-24 11:00:00|28936.21|28936.21|28936.21|28936.21|28936.21|28936.21|28931.9|28931.9|0
1608807630000|2020-12-24 11:00:30|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|0
1608807750000|2020-12-24 11:02:30|28953.43|28953.43|28953.43|28953.43|28953.43|28953.43|28953.43|28953.43|0
1608807760000|2020-12-24 11:02:40|28949.13|28949.13|28944.82|28944.82|28949.13|28949.13|28944.82|28944.82|0
1608807770000|2020-12-24 11:02:50|28940.51|28940.51|28932.65|28932.65|28940.51|28940.51|28932.65|28932.65|0
1608807780000|2020-12-24 11:03:00|28928.35|28928.35|28936.96|28936.96|28936.96|28936.96|28928.35|28928.35|0
1608807850000|2020-12-24 11:04:10|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|0
1608807880000|2020-12-24 11:04:40|28943.04|28943.04|28951.66|28951.66|28951.66|28951.66|28943.04|28943.04|0
1608807900000|2020-12-24 11:05:00|28953.43|28953.43|28953.43|28953.43|28953.43|28953.43|28953.43|28953.43|0
1608807930000|2020-12-24 11:05:30|28949.13|28949.13|28949.13|28949.13|28949.13|28949.13|28949.13|28949.13|0
1608807950000|2020-12-24 11:05:50|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|0
1608807970000|2020-12-24 11:06:10|28954.46|28954.46|28954.46|28954.46|28954.46|28954.46|28954.46|28954.46|0
1608808070000|2020-12-24 11:07:50|28956.24|28956.24|28960.54|28960.54|28960.54|28960.54|28956.24|28956.24|0
1608808090000|2020-12-24 11:08:10|28951.93|28951.93|28947.62|28947.62|28951.93|28951.93|28947.62|28947.62|0
1608808140000|2020-12-24 11:09:00|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|0
1608808150000|2020-12-24 11:09:10|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|28947.62|0
1608808240000|2020-12-24 11:10:40|28943.32|28943.32|28947.62|28947.62|28947.62|28947.62|28939.01|28939.01|0
1608808250000|2020-12-24 11:10:50|28951.93|28951.93|28956.24|28956.24|28956.24|28956.24|28951.93|28951.93|0
1608808380000|2020-12-24 11:13:00|28960.54|28960.54|28960.54|28960.54|28960.54|28960.54|28960.54|28960.54|0
1608808390000|2020-12-24 11:13:10|28956.24|28956.24|28960.54|28960.54|28960.54|28960.54|28956.24|28956.24|0
1608808420000|2020-12-24 11:13:40|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|0
1608808440000|2020-12-24 11:14:00|28964.85|28964.85|28969.16|28969.16|28969.16|28969.16|28964.85|28964.85|0
1608808510000|2020-12-24 11:15:10|28965.6|28965.6|28965.6|28965.6|28965.6|28965.6|28965.6|28965.6|0
1608808540000|2020-12-24 11:15:40|28969.16|28969.16|28969.16|28969.16|28969.16|28969.16|28969.16|28969.16|0
1608808570000|2020-12-24 11:16:10|28970.93|28970.93|28972.71|28972.71|28972.71|28972.71|28970.93|28970.93|0
1608808590000|2020-12-24 11:16:30|28974.49|28974.49|28974.49|28974.49|28974.49|28974.49|28974.49|28974.49|0
1608808690000|2020-12-24 11:18:10|28978.79|28978.79|28978.79|28978.79|28983.1|28983.1|28978.79|28978.79|0
1608808720000|2020-12-24 11:18:40|28974.49|28974.49|28970.18|28970.18|28974.49|28974.49|28970.18|28970.18|0
1608808750000|2020-12-24 11:19:10|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|0
1608808770000|2020-12-24 11:19:30|28964.1|28964.1|28955.49|28955.49|28964.1|28964.1|28955.49|28955.49|0
1608808830000|2020-12-24 11:20:30|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|0
1608808940000|2020-12-24 11:22:20|28955.49|28955.49|28955.49|28955.49|28955.49|28955.49|28951.18|28951.18|0
1608809000000|2020-12-24 11:23:20|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|0
1608809130000|2020-12-24 11:25:30|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|0
1608809200000|2020-12-24 11:26:40|28972.71|28972.71|28972.71|28972.71|28972.71|28972.71|28972.71|28972.71|0
1608809220000|2020-12-24 11:27:00|28974.49|28974.49|28976.27|28976.27|28976.27|28976.27|28974.49|28974.49|0
1608809240000|2020-12-24 11:27:20|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|0
1608809250000|2020-12-24 11:27:30|28973.74|28973.74|28965.88|28965.88|28973.74|28973.74|28965.88|28965.88|0
1608809320000|2020-12-24 11:28:40|28964.1|28964.1|28964.1|28964.1|28964.1|28964.1|28964.1|28964.1|0
1608809400000|2020-12-24 11:30:00|28962.32|28962.32|28962.32|28962.32|28962.32|28962.32|28962.32|28962.32|0
1608809420000|2020-12-24 11:30:20|28958.01|28958.01|28958.01|28958.01|28958.01|28958.01|28958.01|28958.01|0
1608809440000|2020-12-24 11:30:40|28945.1|28945.1|28953.71|28953.71|28953.71|28953.71|28945.1|28945.1|0
1608809450000|2020-12-24 11:30:50|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|0
1608809470000|2020-12-24 11:31:10|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|28956.24|0
1608809550000|2020-12-24 11:32:30|28954.46|28954.46|28950.15|28950.15|28954.46|28954.46|28948.38|28948.38|0
1608809560000|2020-12-24 11:32:40|28954.46|28954.46|28954.46|28954.46|28954.46|28954.46|28954.46|28954.46|0
1608809570000|2020-12-24 11:32:50|28958.77|28958.77|28960.54|28960.54|28960.54|28960.54|28958.77|28958.77|0
1608809590000|2020-12-24 11:33:10|28962.32|28962.32|28964.1|28964.1|28964.1|28964.1|28962.32|28962.32|0
1608809690000|2020-12-24 11:34:50|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|28968.4|0
1608809760000|2020-12-24 11:36:00|28972.71|28972.71|28968.4|28968.4|28972.71|28972.71|28968.4|28968.4|0
1608809830000|2020-12-24 11:37:10|28972.71|28972.71|28972.71|28972.71|28972.71|28972.71|28972.71|28972.71|0
1608809840000|2020-12-24 11:37:20|28977.02|28977.02|28977.02|28977.02|28977.02|28977.02|28977.02|28977.02|0
1608809900000|2020-12-24 11:38:20|28973.46|28973.46|28975.24|28975.24|28975.24|28975.24|28973.46|28973.46|0
1608809960000|2020-12-24 11:39:20|28983.85|28983.85|28983.85|28983.85|28983.85|28983.85|28983.85|28983.85|0
1608810010000|2020-12-24 11:40:10|28979.55|28979.55|28975.24|28975.24|28979.55|28979.55|28975.24|28975.24|0
1608810030000|2020-12-24 11:40:30|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|0
1608810090000|2020-12-24 11:41:30|28977.77|28977.77|28977.77|28977.77|28977.77|28977.77|28977.77|28977.77|0
1608810140000|2020-12-24 11:42:20|28975.99|28975.99|28975.99|28975.99|28975.99|28975.99|28975.99|28975.99|0
1608810170000|2020-12-24 11:42:50|28971.68|28971.68|28973.46|28973.46|28973.46|28973.46|28971.68|28971.68|0
1608810270000|2020-12-24 11:44:30|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|0
1608810310000|2020-12-24 11:45:10|28983.85|28983.85|28983.85|28983.85|28983.85|28983.85|28983.85|28983.85|0
1608810320000|2020-12-24 11:45:20|28979.55|28979.55|28975.24|28975.24|28979.55|28979.55|28975.24|28975.24|0
1608810460000|2020-12-24 11:47:40|28971.68|28971.68|28971.68|28971.68|28971.68|28971.68|28971.68|28971.68|0
1608810490000|2020-12-24 11:48:10|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|0
1608810520000|2020-12-24 11:48:40|28960.54|28960.54|28964.85|28964.85|28964.85|28964.85|28960.54|28960.54|0
1608810560000|2020-12-24 11:49:20|28969.16|28969.16|28969.16|28969.16|28969.16|28969.16|28969.16|28969.16|0
1608810570000|2020-12-24 11:49:30|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|0
1608810600000|2020-12-24 11:50:00|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|0
1608810650000|2020-12-24 11:50:50|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|28973.46|0
1608810700000|2020-12-24 11:51:40|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|0
1608810720000|2020-12-24 11:52:00|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|0
1608810790000|2020-12-24 11:53:10|28970.93|28970.93|28975.24|28975.24|28975.24|28975.24|28970.93|28970.93|0
1608810810000|2020-12-24 11:53:30|28971.68|28971.68|28971.68|28971.68|28971.68|28971.68|28971.68|28971.68|0
1608810820000|2020-12-24 11:53:40|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|0
1608810830000|2020-12-24 11:53:50|28967.38|28967.38|28967.38|28967.38|28967.38|28967.38|28967.38|28967.38|0
1608810940000|2020-12-24 11:55:40|28975.99|28975.99|28975.99|28975.99|28975.99|28975.99|28975.99|28975.99|0
1608810990000|2020-12-24 11:56:30|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|0
1608811080000|2020-12-24 11:58:00|28982.83|28982.83|28982.83|28982.83|28982.83|28982.83|28982.83|28982.83|0
1608811100000|2020-12-24 11:58:20|28986.38|28986.38|28990.69|28990.69|28990.69|28990.69|28986.38|28986.38|0
1608811110000|2020-12-24 11:58:30|28994.99|28994.99|28999.3|28999.3|28999.3|28999.3|28994.99|28994.99|0
1608811140000|2020-12-24 11:59:00|29003.61|29003.61|29012.22|29012.22|29012.22|29012.22|29003.61|29003.61|0
1608811200000|2020-12-24 12:00:00|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|0
1608811210000|2020-12-24 12:00:10|29012.22|29012.22|29012.22|29012.22|29025.14|29025.14|29012.22|29012.22|0
1608811240000|2020-12-24 12:00:40|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|0
1608811250000|2020-12-24 12:00:50|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|0
1608811260000|2020-12-24 12:01:00|29016.53|29016.53|29016.53|29016.53|29016.53|29016.53|29016.53|29016.53|0
1608811280000|2020-12-24 12:01:20|29020.83|29020.83|29020.83|29020.83|29020.83|29020.83|29020.83|29020.83|0
1608811320000|2020-12-24 12:02:00|29016.53|29016.53|29020.83|29020.83|29020.83|29020.83|29016.53|29016.53|0
1608811360000|2020-12-24 12:02:40|29016.53|29016.53|29016.53|29016.53|29016.53|29016.53|29016.53|29016.53|0
1608811370000|2020-12-24 12:02:50|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|0
1608811380000|2020-12-24 12:03:00|29020.83|29020.83|29008.66|29008.66|29020.83|29020.83|29008.66|29008.66|0
1608811390000|2020-12-24 12:03:10|28991.44|28991.44|29000.05|29000.05|29000.05|29000.05|28991.44|28991.44|0
1608811410000|2020-12-24 12:03:30|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|0
1608811440000|2020-12-24 12:04:00|28991.92|28991.92|28991.92|28991.92|28991.92|28991.92|28991.92|28991.92|0
1608811480000|2020-12-24 12:04:40|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|0
1608811530000|2020-12-24 12:05:30|28985.83|28985.83|28990.14|28990.14|28990.14|28990.14|28985.83|28985.83|0
1608811540000|2020-12-24 12:05:40|28994.44|28994.44|28994.44|28994.44|28994.44|28994.44|28994.44|28994.44|0
1608811590000|2020-12-24 12:06:30|28992.67|28992.67|28992.67|28992.67|28992.67|28992.67|28992.67|28992.67|0
1608811620000|2020-12-24 12:07:00|29001.28|29001.28|29001.28|29001.28|29001.28|29001.28|29001.28|29001.28|0
1608811690000|2020-12-24 12:08:10|28996.97|28996.97|28996.97|28996.97|28996.97|28996.97|28996.97|28996.97|0
1608811730000|2020-12-24 12:08:50|29001.28|29001.28|29001.28|29001.28|29001.28|29001.28|29001.28|29001.28|0
1608811760000|2020-12-24 12:09:20|29005.59|29005.59|29005.59|29005.59|29005.59|29005.59|29005.59|29005.59|0
1608811770000|2020-12-24 12:09:30|29009.89|29009.89|29009.89|29009.89|29009.89|29009.89|29009.89|29009.89|0
1608811880000|2020-12-24 12:11:20|29014.2|29014.2|29014.2|29014.2|29014.2|29014.2|29014.2|29014.2|0
1608811900000|2020-12-24 12:11:40|29018.51|29018.51|29014.95|29014.95|29018.51|29018.51|29014.95|29014.95|0
1608811910000|2020-12-24 12:11:50|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|0
1608811920000|2020-12-24 12:12:00|29026.37|29026.37|29026.37|29026.37|29026.37|29026.37|29026.37|29026.37|0
1608811930000|2020-12-24 12:12:10|29030.67|29030.67|29032.45|29032.45|29032.45|29032.45|29030.67|29030.67|0
1608811940000|2020-12-24 12:12:20|29036.76|29036.76|29036.76|29036.76|29036.76|29036.76|29036.76|29036.76|0
1608811950000|2020-12-24 12:12:30|29041.06|29041.06|29053.98|29053.98|29053.98|29053.98|29041.06|29041.06|0
1608811960000|2020-12-24 12:12:40|29058.29|29058.29|29058.29|29058.29|29058.29|29058.29|29053.98|29053.98|0
1608811970000|2020-12-24 12:12:50|29062.59|29062.59|29062.59|29062.59|29062.59|29062.59|29062.59|29062.59|0
1608811980000|2020-12-24 12:13:00|29067.93|29067.93|29076.54|29076.54|29076.54|29076.54|29067.93|29067.93|0
1608812000000|2020-12-24 12:13:20|29072.23|29072.23|29072.23|29072.23|29072.23|29072.23|29072.23|29072.23|0
1608812020000|2020-12-24 12:13:40|29076.54|29076.54|29072.23|29072.23|29076.54|29076.54|29072.23|29072.23|0
1608812030000|2020-12-24 12:13:50|29076.54|29076.54|29082.62|29082.62|29082.62|29082.62|29076.54|29076.54|0
1608812050000|2020-12-24 12:14:10|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|0
1608812060000|2020-12-24 12:14:20|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|0
1608812070000|2020-12-24 12:14:30|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|0
1608812080000|2020-12-24 12:14:40|29091.24|29091.24|29099.85|29099.85|29099.85|29099.85|29091.24|29091.24|0
1608812100000|2020-12-24 12:15:00|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|29095.54|0
1608812110000|2020-12-24 12:15:10|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|0
1608812140000|2020-12-24 12:15:40|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|29086.93|0
1608812150000|2020-12-24 12:15:50|29091.24|29091.24|29091.24|29091.24|29091.24|29091.24|29091.24|29091.24|0
1608812160000|2020-12-24 12:16:00|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|0
1608812180000|2020-12-24 12:16:20|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|0
1608812200000|2020-12-24 12:16:40|29105.93|29105.93|29114.55|29114.55|29114.55|29114.55|29105.93|29105.93|0
1608812230000|2020-12-24 12:17:10|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|0
1608812250000|2020-12-24 12:17:30|29127.46|29127.46|29127.46|29127.46|29127.46|29127.46|29127.46|29127.46|0
1608812270000|2020-12-24 12:17:50|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|0
1608812280000|2020-12-24 12:18:00|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|0
1608812290000|2020-12-24 12:18:10|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|0
1608812310000|2020-12-24 12:18:30|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|0
1608812320000|2020-12-24 12:18:40|29137.85|29137.85|29137.85|29137.85|29137.85|29137.85|29137.85|29137.85|0
1608812360000|2020-12-24 12:19:20|29133.55|29133.55|29124.94|29124.94|29133.55|29133.55|29124.94|29124.94|0
1608812370000|2020-12-24 12:19:30|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|0
1608812380000|2020-12-24 12:19:40|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|0
1608812410000|2020-12-24 12:20:10|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|0
1608812440000|2020-12-24 12:20:40|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|0
1608812460000|2020-12-24 12:21:00|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|0
1608812470000|2020-12-24 12:21:10|29118.85|29118.85|29118.85|29118.85|29118.85|29118.85|29118.85|29118.85|0
1608812500000|2020-12-24 12:21:40|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|29120.63|0
1608812520000|2020-12-24 12:22:00|29129.24|29129.24|29124.94|29124.94|29129.24|29129.24|29124.94|29124.94|0
1608812550000|2020-12-24 12:22:30|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|0
1608812600000|2020-12-24 12:23:20|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|29133.55|0
1608812610000|2020-12-24 12:23:30|29129.24|29129.24|29133.55|29133.55|29133.55|29133.55|29129.24|29129.24|0
1608812620000|2020-12-24 12:23:40|29131.77|29131.77|29136.08|29136.08|29136.08|29136.08|29131.77|29131.77|0
1608812650000|2020-12-24 12:24:10|29140.38|29140.38|29140.38|29140.38|29140.38|29140.38|29140.38|29140.38|0
1608812670000|2020-12-24 12:24:30|29131.77|29131.77|29123.16|29123.16|29131.77|29131.77|29123.16|29123.16|0
1608812690000|2020-12-24 12:24:50|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|29101.63|0
1608812700000|2020-12-24 12:25:00|29110.24|29110.24|29107.71|29107.71|29120.63|29120.63|29107.71|29107.71|0
1608812710000|2020-12-24 12:25:10|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|0
1608812730000|2020-12-24 12:25:30|29103.4|29103.4|29112.02|29112.02|29112.02|29112.02|29103.4|29103.4|0
1608812760000|2020-12-24 12:26:00|29107.71|29107.71|29107.71|29107.71|29107.71|29107.71|29107.71|29107.71|0
1608812770000|2020-12-24 12:26:10|29112.02|29112.02|29107.71|29107.71|29112.02|29112.02|29099.1|29099.1|0
1608812780000|2020-12-24 12:26:20|29103.4|29103.4|29099.1|29099.1|29103.4|29103.4|29099.1|29099.1|0
1608812790000|2020-12-24 12:26:30|29118.1|29118.1|29113.79|29113.79|29118.1|29118.1|29113.79|29113.79|0
1608812800000|2020-12-24 12:26:40|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|29100.87|0
1608812850000|2020-12-24 12:27:30|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|29105.18|0
1608812870000|2020-12-24 12:27:50|29096.57|29096.57|28942.29|28942.29|29096.57|29096.57|28942.29|28942.29|0
1608812880000|2020-12-24 12:28:00|28937.99|28937.99|28937.99|28937.99|28937.99|28937.99|28937.99|28937.99|0
1608812890000|2020-12-24 12:28:10|28942.29|28942.29|28942.29|28942.29|28942.29|28942.29|28942.29|28942.29|0
1608812910000|2020-12-24 12:28:30|28950.9|28950.9|28968.13|28968.13|28968.13|28968.13|28946.6|28946.6|0
1608812920000|2020-12-24 12:28:40|28981.05|28981.05|28981.05|28981.05|28981.05|28981.05|28981.05|28981.05|0
1608812930000|2020-12-24 12:28:50|28968.13|28968.13|28987.13|28987.13|28987.13|28987.13|28968.13|28968.13|0
1608812940000|2020-12-24 12:29:00|28985.36|28985.36|28993.97|28993.97|28993.97|28993.97|28985.36|28985.36|0
1608812950000|2020-12-24 12:29:10|29006.89|29006.89|29037.03|29037.03|29045.64|29045.64|29006.89|29006.89|0
1608812960000|2020-12-24 12:29:20|29015.5|29015.5|29032.73|29032.73|29037.03|29037.03|29015.5|29015.5|0
1608812970000|2020-12-24 12:29:30|29041.34|29041.34|29024.11|29024.11|29041.34|29041.34|29015.5|29015.5|0
1608812990000|2020-12-24 12:29:50|28989.66|28989.66|28989.66|28989.66|28989.66|28989.66|28989.66|28989.66|0
1609229700000|2020-12-29 08:15:00|29557.16|29557.16|29544.24|29544.24|29557.16|29557.16|29544.24|29544.24|0
1609229710000|2020-12-29 08:15:10|29548.55|29548.55|29544.24|29544.24|29548.55|29548.55|29544.24|29544.24|0
1609229720000|2020-12-29 08:15:20|29548.55|29548.55|29544.24|29544.24|29548.55|29548.55|29542.46|29542.46|0
1609229730000|2020-12-29 08:15:30|29535.63|29535.63|29519.15|29519.15|29539.93|29539.93|29519.15|29519.15|0
1609229740000|2020-12-29 08:15:40|29514.85|29514.85|29535.63|29535.63|29535.63|29535.63|29510.54|29510.54|0
1609229750000|2020-12-29 08:15:50|29531.32|29531.32|29539.93|29539.93|29539.93|29539.93|29531.32|29531.32|0
1609229760000|2020-12-29 08:16:00|29529.27|29529.27|29535.35|29535.35|29537.13|29537.13|29529.27|29529.27|0
1609229770000|2020-12-29 08:16:10|29533.58|29533.58|29537.88|29537.88|29537.88|29537.88|29533.58|29533.58|0
1609229780000|2020-12-29 08:16:20|29536.1|29536.1|29525.71|29525.71|29536.1|29536.1|29523.94|29523.94|0
1609229800000|2020-12-29 08:16:40|29530.02|29530.02|29530.02|29530.02|29530.02|29530.02|29530.02|29530.02|0
1609229810000|2020-12-29 08:16:50|29531.8|29531.8|29533.58|29533.58|29533.58|29533.58|29531.8|29531.8|0
1609229820000|2020-12-29 08:17:00|29550.8|29550.8|29557.64|29557.64|29563.72|29563.72|29550.8|29550.8|0
1609229830000|2020-12-29 08:17:10|29566.25|29566.25|29553.33|29553.33|29566.25|29566.25|29553.33|29553.33|0
1609229840000|2020-12-29 08:17:20|29561.94|29561.94|29570.55|29570.55|29579.17|29579.17|29561.94|29561.94|0
1609229850000|2020-12-29 08:17:30|29561.94|29561.94|29583.47|29583.47|29583.47|29583.47|29561.94|29561.94|0
1609229860000|2020-12-29 08:17:40|29570.55|29570.55|29570.55|29570.55|29570.55|29570.55|29557.64|29557.64|0
1609229870000|2020-12-29 08:17:50|29561.94|29561.94|29553.33|29553.33|29561.94|29561.94|29553.33|29553.33|0
1609229880000|2020-12-29 08:18:00|29549.02|29549.02|29531.8|29531.8|29553.33|29553.33|29527.49|29527.49|0
1609229890000|2020-12-29 08:18:10|29536.1|29536.1|29575.14|29575.14|29575.14|29575.14|29531.8|29531.8|0
1609229900000|2020-12-29 08:18:20|29573.36|29573.36|29558.66|29558.66|29573.36|29573.36|29558.66|29558.66|0
1609229910000|2020-12-29 08:18:30|29562.22|29562.22|29566.52|29566.52|29569.05|29569.05|29560.44|29560.44|0
1609229920000|2020-12-29 08:18:40|29575.14|29575.14|29592.36|29592.36|29592.36|29592.36|29566.52|29566.52|0
1609229930000|2020-12-29 08:18:50|29600.97|29600.97|29605.28|29605.28|29605.28|29605.28|29592.36|29592.36|0
1609229940000|2020-12-29 08:19:00|29603.5|29603.5|29580.19|29580.19|29603.5|29603.5|29580.19|29580.19|0
1609229950000|2020-12-29 08:19:10|29571.58|29571.58|29563.72|29563.72|29572.33|29572.33|29563.72|29563.72|0
1609229960000|2020-12-29 08:19:20|29569.05|29569.05|29586.28|29586.28|29586.28|29586.28|29569.05|29569.05|0
1609229980000|2020-12-29 08:19:40|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|0
1609230000000|2020-12-29 08:20:00|29607.81|29607.81|29625.31|29625.31|29625.31|29625.31|29607.81|29607.81|0
1609230010000|2020-12-29 08:20:10|29621.75|29621.75|29646.09|29646.09|29646.09|29646.09|29621.75|29621.75|0
1609230030000|2020-12-29 08:20:30|29633.17|29633.17|29641.78|29641.78|29641.78|29641.78|29633.17|29633.17|0
1609230040000|2020-12-29 08:20:40|29640.01|29640.01|29631.39|29631.39|29640.01|29640.01|29629.62|29629.62|0
1609230050000|2020-12-29 08:20:50|29626.06|29626.06|29613.89|29613.89|29626.06|29626.06|29613.89|29613.89|0
1609230060000|2020-12-29 08:21:00|29618.2|29618.2|29619.98|29619.98|29619.98|29619.98|29618.2|29618.2|0
1609230070000|2020-12-29 08:21:10|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|0
1609230100000|2020-12-29 08:21:40|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1609230140000|2020-12-29 08:22:20|29599.95|29599.95|29596.39|29596.39|29599.95|29599.95|29596.39|29596.39|0
1609230150000|2020-12-29 08:22:30|29605.28|29605.28|29609.59|29609.59|29609.59|29609.59|29600.97|29600.97|0
1609230200000|2020-12-29 08:23:20|29596.67|29596.67|29604.53|29604.53|29604.53|29604.53|29596.67|29596.67|0
1609230210000|2020-12-29 08:23:30|29595.92|29595.92|29600.22|29600.22|29600.22|29600.22|29595.92|29595.92|0
1609230240000|2020-12-29 08:24:00|29598.44|29598.44|29596.67|29596.67|29598.44|29598.44|29596.67|29596.67|0
1609230280000|2020-12-29 08:24:40|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|29583.75|0
1609230290000|2020-12-29 08:24:50|29588.05|29588.05|29588.05|29588.05|29588.05|29588.05|29588.05|29588.05|0
1609230300000|2020-12-29 08:25:00|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1609230310000|2020-12-29 08:25:10|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|29591.61|0
1609230320000|2020-12-29 08:25:20|29588.05|29588.05|29567.27|29567.27|29588.05|29588.05|29567.27|29567.27|0
1609230340000|2020-12-29 08:25:40|29558.66|29558.66|29554.36|29554.36|29558.66|29558.66|29554.36|29554.36|0
1609230360000|2020-12-29 08:26:00|29545.74|29545.74|29545.74|29545.74|29545.74|29545.74|29541.44|29541.44|0
1609230370000|2020-12-29 08:26:10|29549.3|29549.3|29547.52|29547.52|29549.3|29549.3|29547.52|29547.52|0
1609230420000|2020-12-29 08:27:00|29545.74|29545.74|29545.74|29545.74|29545.74|29545.74|29542.19|29542.19|0
1609230430000|2020-12-29 08:27:10|29550.05|29550.05|29551.83|29551.83|29551.83|29551.83|29550.05|29550.05|0
1609230450000|2020-12-29 08:27:30|29553.6|29553.6|29572.61|29572.61|29572.61|29572.61|29553.6|29553.6|0
1609230480000|2020-12-29 08:28:00|29581.22|29581.22|29585.53|29585.53|29589.83|29589.83|29581.22|29581.22|0
1609230490000|2020-12-29 08:28:10|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|29598.44|0
1609230530000|2020-12-29 08:28:50|29603.78|29603.78|29610.61|29610.61|29615.94|29615.94|29603.78|29603.78|0
1609230540000|2020-12-29 08:29:00|29606.31|29606.31|29604.53|29604.53|29606.31|29606.31|29595.92|29595.92|0
1609230550000|2020-12-29 08:29:10|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|0
1609230560000|2020-12-29 08:29:20|29612.39|29612.39|29633.17|29633.17|29633.17|29633.17|29612.39|29612.39|0
1609230570000|2020-12-29 08:29:30|29628.86|29628.86|29628.86|29628.86|29628.86|29628.86|29627.09|29627.09|0
1609230580000|2020-12-29 08:29:40|29627.09|29627.09|29623.53|29623.53|29627.09|29627.09|29621.75|29621.75|0
1609230590000|2020-12-29 08:29:50|29628.86|29628.86|29608.83|29608.83|29628.86|29628.86|29603.5|29603.5|0
1609230600000|2020-12-29 08:30:00|29605.28|29605.28|29608.83|29608.83|29608.83|29608.83|29605.28|29605.28|0
1609230610000|2020-12-29 08:30:10|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|29610.61|0
1609230620000|2020-12-29 08:30:20|29614.17|29614.17|29614.17|29614.17|29615.94|29615.94|29614.17|29614.17|0
1609230630000|2020-12-29 08:30:30|29610.61|29610.61|29614.17|29614.17|29614.17|29614.17|29610.61|29610.61|0
1609230650000|2020-12-29 08:30:50|29631.39|29631.39|29623.53|29623.53|29631.39|29631.39|29623.53|29623.53|0
1609230670000|2020-12-29 08:31:10|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|29619.23|0
1609230690000|2020-12-29 08:31:30|29607.06|29607.06|29611.36|29611.36|29611.36|29611.36|29607.06|29607.06|0
1609230720000|2020-12-29 08:32:00|29607.06|29607.06|29619.98|29619.98|29619.98|29619.98|29607.06|29607.06|0
1609230730000|2020-12-29 08:32:10|29611.36|29611.36|29621.75|29621.75|29621.75|29621.75|29611.36|29611.36|0
1609230740000|2020-12-29 08:32:20|29626.06|29626.06|29638.98|29638.98|29638.98|29638.98|29626.06|29626.06|0
1609230750000|2020-12-29 08:32:30|29643.29|29643.29|29643.29|29643.29|29647.59|29647.59|29634.67|29634.67|0
1609230760000|2020-12-29 08:32:40|29645.06|29645.06|29626.06|29626.06|29645.06|29645.06|29626.06|29626.06|0
1609230780000|2020-12-29 08:33:00|29647.59|29647.59|29651.9|29651.9|29651.9|29651.9|29647.59|29647.59|0
1609230790000|2020-12-29 08:33:10|29656.2|29656.2|29672.68|29672.68|29672.68|29672.68|29656.2|29656.2|0
1609230800000|2020-12-29 08:33:20|29664.07|29664.07|29672.68|29672.68|29672.68|29672.68|29664.07|29664.07|0
1609230810000|2020-12-29 08:33:30|29676.98|29676.98|29678.76|29678.76|29689.15|29689.15|29675.21|29675.21|0
1609230820000|2020-12-29 08:33:40|29687.37|29687.37|29700.29|29700.29|29700.29|29700.29|29687.37|29687.37|0
1609230830000|2020-12-29 08:33:50|29702.07|29702.07|29732.22|29732.22|29732.22|29732.22|29702.07|29702.07|0
1609230870000|2020-12-29 08:34:30|29727.91|29727.91|29727.91|29727.91|29727.91|29727.91|29727.91|29727.91|0
1609230880000|2020-12-29 08:34:40|29706.38|29706.38|29695.99|29695.99|29706.38|29706.38|29681.29|29681.29|0
1609230890000|2020-12-29 08:34:50|29694.21|29694.21|29698.52|29698.52|29698.52|29698.52|29694.21|29694.21|0
1609230920000|2020-12-29 08:35:20|29702.82|29702.82|29707.13|29707.13|29707.13|29707.13|29702.82|29702.82|0
1609230930000|2020-12-29 08:35:30|29702.82|29702.82|29702.82|29702.82|29702.82|29702.82|29702.82|29702.82|0
1609230940000|2020-12-29 08:35:40|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|0
1609230950000|2020-12-29 08:35:50|29701.05|29701.05|29710.68|29710.68|29710.68|29710.68|29701.05|29701.05|0
1609230960000|2020-12-29 08:36:00|29719.3|29719.3|29719.3|29719.3|29719.3|29719.3|29706.38|29706.38|0
1609230970000|2020-12-29 08:36:10|29717.52|29717.52|29717.52|29717.52|29717.52|29717.52|29717.52|29717.52|0
1609231000000|2020-12-29 08:36:40|29719.3|29719.3|29706.38|29706.38|29719.3|29719.3|29706.38|29706.38|0
1609231010000|2020-12-29 08:36:50|29697.77|29697.77|29694.21|29694.21|29697.77|29697.77|29694.21|29694.21|0
1609231020000|2020-12-29 08:37:00|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|0
1609231030000|2020-12-29 08:37:10|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|0
1609231040000|2020-12-29 08:37:20|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|0
1609231070000|2020-12-29 08:37:50|29700.29|29700.29|29700.29|29700.29|29700.29|29700.29|29700.29|29700.29|0
1609231080000|2020-12-29 08:38:00|29713.21|29713.21|29708.91|29708.91|29713.21|29713.21|29708.91|29708.91|0
1609231090000|2020-12-29 08:38:10|29704.6|29704.6|29706.38|29706.38|29706.38|29706.38|29702.82|29702.82|0
1609231100000|2020-12-29 08:38:20|29704.6|29704.6|29704.6|29704.6|29706.38|29706.38|29704.6|29704.6|0
1609231120000|2020-12-29 08:38:40|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|0
1609231140000|2020-12-29 08:39:00|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|29704.6|0
1609231150000|2020-12-29 08:39:10|29706.38|29706.38|29713.21|29713.21|29713.21|29713.21|29704.6|29704.6|0
1609231200000|2020-12-29 08:40:00|29711.44|29711.44|29711.44|29711.44|29711.44|29711.44|29711.44|29711.44|0
1609231220000|2020-12-29 08:40:20|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|29714.99|0
1609231230000|2020-12-29 08:40:30|29710.68|29710.68|29714.99|29714.99|29714.99|29714.99|29710.68|29710.68|0
1609231260000|2020-12-29 08:41:00|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|29706.38|0
1609231270000|2020-12-29 08:41:10|29702.82|29702.82|29702.82|29702.82|29702.82|29702.82|29702.82|29702.82|0
1609231280000|2020-12-29 08:41:20|29699.27|29699.27|29701.05|29701.05|29701.05|29701.05|29699.27|29699.27|0
1609231290000|2020-12-29 08:41:30|29697.49|29697.49|29697.49|29697.49|29697.49|29697.49|29697.49|29697.49|0
1609231300000|2020-12-29 08:41:40|29706.1|29706.1|29706.1|29706.1|29706.1|29706.1|29706.1|29706.1|0
1609231310000|2020-12-29 08:41:50|29697.49|29697.49|29706.1|29706.1|29706.1|29706.1|29697.49|29697.49|0
1609231350000|2020-12-29 08:42:30|29710.41|29710.41|29709.66|29709.66|29710.41|29710.41|29706.1|29706.1|0
1609231390000|2020-12-29 08:43:10|29711.44|29711.44|29711.44|29711.44|29711.44|29711.44|29711.44|29711.44|0
1609231400000|2020-12-29 08:43:20|29720.05|29720.05|29720.05|29720.05|29720.05|29720.05|29720.05|29720.05|0
1609231410000|2020-12-29 08:43:30|29716.49|29716.49|29716.49|29716.49|29716.49|29716.49|29716.49|29716.49|0
1609231430000|2020-12-29 08:43:50|29720.05|29720.05|29720.05|29720.05|29720.05|29720.05|29720.05|29720.05|0
1609231470000|2020-12-29 08:44:30|29724.35|29724.35|29724.35|29724.35|29724.35|29724.35|29724.35|29724.35|0
1609231480000|2020-12-29 08:44:40|29722.58|29722.58|29720.8|29720.8|29722.58|29722.58|29720.8|29720.8|0
1609231500000|2020-12-29 08:45:00|29725.11|29725.11|29739.8|29739.8|29739.8|29739.8|29725.11|29725.11|0
1609231520000|2020-12-29 08:45:20|29752.72|29752.72|29744.11|29744.11|29752.72|29752.72|29744.11|29744.11|0
1609231560000|2020-12-29 08:46:00|29745.89|29745.89|29749.44|29749.44|29749.44|29749.44|29745.89|29745.89|0
1609231580000|2020-12-29 08:46:20|29747.66|29747.66|29747.66|29747.66|29747.66|29747.66|29747.66|29747.66|0
1609231650000|2020-12-29 08:47:30|29749.44|29749.44|29763.11|29763.11|29766.67|29766.67|29749.44|29749.44|0
1609231660000|2020-12-29 08:47:40|29766.67|29766.67|29764.89|29764.89|29766.67|29766.67|29764.89|29764.89|0
1609231690000|2020-12-29 08:48:10|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|29766.67|0
1609231710000|2020-12-29 08:48:30|29763.11|29763.11|29764.89|29764.89|29764.89|29764.89|29763.11|29763.11|0
1609231720000|2020-12-29 08:48:40|29760.58|29760.58|29770.97|29770.97|29770.97|29770.97|29760.58|29760.58|0
1609231740000|2020-12-29 08:49:00|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|0
1609231750000|2020-12-29 08:49:10|29773.5|29773.5|29775.28|29775.28|29775.28|29775.28|29773.5|29773.5|0
1609231760000|2020-12-29 08:49:20|29779.59|29779.59|29779.59|29779.59|29779.59|29779.59|29779.59|29779.59|0
1609231770000|2020-12-29 08:49:30|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|0
1609231800000|2020-12-29 08:50:00|29770.97|29770.97|29770.97|29770.97|29770.97|29770.97|29770.97|29770.97|0
1609231820000|2020-12-29 08:50:20|29765.64|29765.64|29767.42|29767.42|29767.42|29767.42|29765.64|29765.64|0
1609231830000|2020-12-29 08:50:30|29763.11|29763.11|29758.81|29758.81|29763.11|29763.11|29758.81|29758.81|0
1609231850000|2020-12-29 08:50:50|29757.03|29757.03|29752.72|29752.72|29757.03|29757.03|29752.72|29752.72|0
1609231860000|2020-12-29 08:51:00|29748.42|29748.42|29744.11|29744.11|29748.42|29748.42|29744.11|29744.11|0
1609231870000|2020-12-29 08:51:10|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|29748.42|0
1609231880000|2020-12-29 08:51:20|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|0
1609231890000|2020-12-29 08:51:30|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|29754.5|0
1609231910000|2020-12-29 08:51:50|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|0
1609231920000|2020-12-29 08:52:00|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|0
1609231960000|2020-12-29 08:52:40|29756.28|29756.28|29760.58|29760.58|29764.89|29764.89|29756.28|29756.28|0
1609231970000|2020-12-29 08:52:50|29758.81|29758.81|29758.81|29758.81|29758.81|29758.81|29758.81|29758.81|0
1609231990000|2020-12-29 08:53:10|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|0
1609232030000|2020-12-29 08:53:50|29766.67|29766.67|29764.89|29764.89|29766.67|29766.67|29764.89|29764.89|0
1609232050000|2020-12-29 08:54:10|29769.2|29769.2|29770.97|29770.97|29773.5|29773.5|29769.2|29769.2|0
1609232060000|2020-12-29 08:54:20|29779.59|29779.59|29779.59|29779.59|29779.59|29779.59|29775.28|29775.28|0
1609232070000|2020-12-29 08:54:30|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|29775.28|0
1609232090000|2020-12-29 08:54:50|29773.5|29773.5|29764.89|29764.89|29773.5|29773.5|29764.89|29764.89|0
1609232100000|2020-12-29 08:55:00|29760.58|29760.58|29751.97|29751.97|29760.58|29760.58|29751.97|29751.97|0
1609232110000|2020-12-29 08:55:10|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|0
1609232140000|2020-12-29 08:55:40|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|29762.36|0
1609232160000|2020-12-29 08:56:00|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|0
1609232210000|2020-12-29 08:56:50|29756.28|29756.28|29754.5|29754.5|29756.28|29756.28|29754.5|29754.5|0
1609232220000|2020-12-29 08:57:00|29750.19|29750.19|29751.97|29751.97|29751.97|29751.97|29750.19|29750.19|0
1609232230000|2020-12-29 08:57:10|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|29753.75|0
1609232240000|2020-12-29 08:57:20|29751.97|29751.97|29756.28|29756.28|29756.28|29756.28|29751.97|29751.97|0
1609232250000|2020-12-29 08:57:30|29747.66|29747.66|29747.66|29747.66|29747.66|29747.66|29747.66|29747.66|0
1609232260000|2020-12-29 08:57:40|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|0
1609232290000|2020-12-29 08:58:10|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|29756.28|0
1609232310000|2020-12-29 08:58:30|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|29758.05|0
1609232320000|2020-12-29 08:58:40|29762.36|29762.36|29775.28|29775.28|29775.28|29775.28|29762.36|29762.36|0
1609232340000|2020-12-29 08:59:00|29770.97|29770.97|29766.67|29766.67|29770.97|29770.97|29766.67|29766.67|0
1609232350000|2020-12-29 08:59:10|29763.11|29763.11|29747.66|29747.66|29763.11|29763.11|29745.89|29745.89|0
1609232360000|2020-12-29 08:59:20|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|29760.58|0
1609232380000|2020-12-29 08:59:40|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|0
1609232390000|2020-12-29 08:59:50|29760.58|29760.58|29762.36|29762.36|29762.36|29762.36|29760.58|29760.58|0
1609232410000|2020-12-29 09:00:10|29760.58|29760.58|29756.28|29756.28|29760.58|29760.58|29756.28|29756.28|0
1609232420000|2020-12-29 09:00:20|29751.97|29751.97|29747.66|29747.66|29760.58|29760.58|29747.66|29747.66|0
1609232430000|2020-12-29 09:00:30|29743.36|29743.36|29762.36|29762.36|29762.36|29762.36|29743.36|29743.36|0
1609232440000|2020-12-29 09:00:40|29770.97|29770.97|29779.59|29779.59|29779.59|29779.59|29770.97|29770.97|0
1609232450000|2020-12-29 09:00:50|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|29777.81|0
1609232460000|2020-12-29 09:01:00|29773.5|29773.5|29773.5|29773.5|29773.5|29773.5|29773.5|29773.5|0
1609232470000|2020-12-29 09:01:10|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|29769.2|0
1609232510000|2020-12-29 09:01:50|29767.42|29767.42|29764.89|29764.89|29767.42|29767.42|29754.5|29754.5|0
1609232550000|2020-12-29 09:02:30|29766.67|29766.67|29775.28|29775.28|29775.28|29775.28|29766.67|29766.67|0
1609232600000|2020-12-29 09:03:20|29770.97|29770.97|29782.11|29782.11|29783.89|29783.89|29770.97|29770.97|0
1609232630000|2020-12-29 09:03:50|29790.73|29790.73|29790.73|29790.73|29792.5|29792.5|29790.73|29790.73|0
1609232650000|2020-12-29 09:04:10|29799.34|29799.34|29799.34|29799.34|29799.34|29799.34|29799.34|29799.34|0
1609232660000|2020-12-29 09:04:20|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|29801.12|0
1609232670000|2020-12-29 09:04:30|29795.03|29795.03|29783.89|29783.89|29796.81|29796.81|29783.89|29783.89|0
1609232680000|2020-12-29 09:04:40|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|29796.81|0
1609232690000|2020-12-29 09:04:50|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|29792.5|0
1609232700000|2020-12-29 09:05:00|29796.81|29796.81|29809.73|29809.73|29809.73|29809.73|29795.03|29795.03|0
1609232710000|2020-12-29 09:05:10|29807.95|29807.95|29816.56|29816.56|29816.56|29816.56|29807.95|29807.95|0
1609232760000|2020-12-29 09:06:00|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1609232780000|2020-12-29 09:06:20|29803.65|29803.65|29803.65|29803.65|29803.65|29803.65|29803.65|29803.65|0
1609232790000|2020-12-29 09:06:30|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1609232800000|2020-12-29 09:06:40|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|0
1609232820000|2020-12-29 09:07:00|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1609232830000|2020-12-29 09:07:10|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|0
1609232850000|2020-12-29 09:07:30|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1609232860000|2020-12-29 09:07:40|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|0
1609232880000|2020-12-29 09:08:00|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1609232910000|2020-12-29 09:08:30|29820.87|29820.87|29812.26|29812.26|29820.87|29820.87|29812.26|29812.26|0
1609232920000|2020-12-29 09:08:40|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|0
1609232930000|2020-12-29 09:08:50|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|0
1609232950000|2020-12-29 09:09:10|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|0
1609232960000|2020-12-29 09:09:20|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|0
1609233010000|2020-12-29 09:10:10|29839.87|29839.87|29835.57|29835.57|29839.87|29839.87|29835.57|29835.57|0
1609233020000|2020-12-29 09:10:20|29844.18|29844.18|29848.49|29848.49|29848.49|29848.49|29844.18|29844.18|0
1609233040000|2020-12-29 09:10:40|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|0
1609233050000|2020-12-29 09:10:50|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|29839.87|0
1609233080000|2020-12-29 09:11:20|29844.18|29844.18|29842.4|29842.4|29844.18|29844.18|29842.4|29842.4|0
1609233100000|2020-12-29 09:11:40|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|29838.1|0
1609233110000|2020-12-29 09:11:50|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|0
1609233150000|2020-12-29 09:12:30|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1609233190000|2020-12-29 09:13:10|29843.15|29843.15|29844.93|29844.93|29844.93|29844.93|29843.15|29843.15|0
1609233210000|2020-12-29 09:13:30|29846.71|29846.71|29846.71|29846.71|29846.71|29846.71|29846.71|29846.71|0
1609233220000|2020-12-29 09:13:40|29859.63|29859.63|29859.63|29859.63|29859.63|29859.63|29859.63|29859.63|0
1609233230000|2020-12-29 09:13:50|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|29855.32|0
1609233260000|2020-12-29 09:14:20|29851.02|29851.02|29855.32|29855.32|29855.32|29855.32|29851.02|29851.02|0
1609233280000|2020-12-29 09:14:40|29851.02|29851.02|29851.02|29851.02|29851.02|29851.02|29851.02|29851.02|0
1609233300000|2020-12-29 09:15:00|29842.4|29842.4|29846.71|29846.71|29846.71|29846.71|29842.4|29842.4|0
1609233310000|2020-12-29 09:15:10|29851.02|29851.02|29851.02|29851.02|29855.32|29855.32|29851.02|29851.02|0
1609233320000|2020-12-29 09:15:20|29859.63|29859.63|29859.63|29859.63|29859.63|29859.63|29859.63|29859.63|0
1609233330000|2020-12-29 09:15:30|29863.93|29863.93|29859.63|29859.63|29863.93|29863.93|29859.63|29859.63|0
1609233360000|2020-12-29 09:16:00|29868.24|29868.24|29872.55|29872.55|29872.55|29872.55|29868.24|29868.24|0
1609233370000|2020-12-29 09:16:10|29876.85|29876.85|29879.38|29879.38|29879.38|29879.38|29872.55|29872.55|0
1609233380000|2020-12-29 09:16:20|29875.08|29875.08|29876.85|29876.85|29876.85|29876.85|29875.08|29875.08|0
1609233390000|2020-12-29 09:16:30|29878.63|29878.63|29878.63|29878.63|29878.63|29878.63|29878.63|29878.63|0
1609233400000|2020-12-29 09:16:40|29882.94|29882.94|29881.16|29881.16|29882.94|29882.94|29881.16|29881.16|0
1609233430000|2020-12-29 09:17:10|29872.55|29872.55|29863.93|29863.93|29872.55|29872.55|29863.93|29863.93|0
1609233440000|2020-12-29 09:17:20|29859.63|29859.63|29855.32|29855.32|29859.63|29859.63|29855.32|29855.32|0
1609233450000|2020-12-29 09:17:30|29868.24|29868.24|29868.24|29868.24|29868.24|29868.24|29866.46|29866.46|0
1609233460000|2020-12-29 09:17:40|29872.55|29872.55|29876.85|29876.85|29876.85|29876.85|29872.55|29872.55|0
1609233470000|2020-12-29 09:17:50|29872.55|29872.55|29872.55|29872.55|29872.55|29872.55|29872.55|29872.55|0
1609233480000|2020-12-29 09:18:00|29876.85|29876.85|29872.55|29872.55|29876.85|29876.85|29872.55|29872.55|0
1609233490000|2020-12-29 09:18:10|29874.32|29874.32|29874.32|29874.32|29874.32|29874.32|29865.71|29865.71|0
1609233500000|2020-12-29 09:18:20|29870.02|29870.02|29874.32|29874.32|29874.32|29874.32|29870.02|29870.02|0
1609233510000|2020-12-29 09:18:30|29870.02|29870.02|29878.63|29878.63|29878.63|29878.63|29870.02|29870.02|0
1609233520000|2020-12-29 09:18:40|29882.94|29882.94|29881.16|29881.16|29882.94|29882.94|29881.16|29881.16|0
1609233530000|2020-12-29 09:18:50|29876.85|29876.85|29876.85|29876.85|29876.85|29876.85|29876.85|29876.85|0
1609233540000|2020-12-29 09:19:00|29872.55|29872.55|29872.55|29872.55|29872.55|29872.55|29872.55|29872.55|0
1609233550000|2020-12-29 09:19:10|29876.85|29876.85|29880.41|29880.41|29880.41|29880.41|29876.85|29876.85|0
1609233560000|2020-12-29 09:19:20|29894.35|29894.35|29908.3|29908.3|29908.3|29908.3|29894.35|29894.35|0
1609233570000|2020-12-29 09:19:30|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1609233580000|2020-12-29 09:19:40|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|29917.94|0
1609233590000|2020-12-29 09:19:50|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|29916.16|0
1609233600000|2020-12-29 09:20:00|29914.38|29914.38|29905.77|29905.77|29914.38|29914.38|29905.77|29905.77|0
1609233620000|2020-12-29 09:20:20|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1609233630000|2020-12-29 09:20:30|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|0
1609233640000|2020-12-29 09:20:40|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|29908.3|0
1609233650000|2020-12-29 09:20:50|29912.6|29912.6|29912.6|29912.6|29912.6|29912.6|29912.6|29912.6|0
1609233700000|2020-12-29 09:21:40|29908.3|29908.3|29922.99|29922.99|29931.61|29931.61|29908.3|29908.3|0
1609233740000|2020-12-29 09:22:20|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|0
1609233750000|2020-12-29 09:22:30|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|0
1609233760000|2020-12-29 09:22:40|29928.33|29928.33|29931.88|29931.88|29931.88|29931.88|29928.33|29928.33|0
1609233770000|2020-12-29 09:22:50|29928.33|29928.33|29930.86|29930.86|29930.86|29930.86|29926.55|29926.55|0
1609233780000|2020-12-29 09:23:00|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|0
1609233800000|2020-12-29 09:23:20|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|0
1609233820000|2020-12-29 09:23:40|29944.53|29944.53|29935.91|29935.91|29944.53|29944.53|29935.91|29935.91|0
1609233850000|2020-12-29 09:24:10|29927.3|29927.3|29931.61|29931.61|29931.61|29931.61|29927.3|29927.3|0
1609233870000|2020-12-29 09:24:30|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|0
1609233910000|2020-12-29 09:25:10|29942|29942|29933.39|29933.39|29950.61|29950.61|29933.39|29933.39|0
1609233920000|2020-12-29 09:25:20|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|0
1609233960000|2020-12-29 09:26:00|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|29933.39|0
1609233990000|2020-12-29 09:26:30|29938.72|29938.72|29943.02|29943.02|29943.02|29943.02|29938.72|29938.72|0
1609234010000|2020-12-29 09:26:50|29941.25|29941.25|29941.25|29941.25|29941.25|29941.25|29941.25|29941.25|0
1609234020000|2020-12-29 09:27:00|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1609234030000|2020-12-29 09:27:10|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|29924.02|0
1609234040000|2020-12-29 09:27:20|29919.71|29919.71|29930.86|29930.86|29930.86|29930.86|29918.69|29918.69|0
1609234060000|2020-12-29 09:27:40|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|0
1609234070000|2020-12-29 09:27:50|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|0
1609234080000|2020-12-29 09:28:00|29930.86|29930.86|29930.86|29930.86|29930.86|29930.86|29930.86|29930.86|0
1609234100000|2020-12-29 09:28:20|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|0
1609234120000|2020-12-29 09:28:40|29938.72|29938.72|29938.72|29938.72|29938.72|29938.72|29938.72|29938.72|0
1609234140000|2020-12-29 09:29:00|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|0
1609234150000|2020-12-29 09:29:10|29963.8|29963.8|29972.42|29972.42|29972.42|29972.42|29955.19|29955.19|0
1609234160000|2020-12-29 09:29:20|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|0
1609234170000|2020-12-29 09:29:30|29972.42|29972.42|29974.19|29974.19|29980.28|29980.28|29972.42|29972.42|0
1609234180000|2020-12-29 09:29:40|29982.81|29982.81|29978.5|29978.5|29982.81|29982.81|29978.5|29978.5|0
1609234190000|2020-12-29 09:29:50|29974.19|29974.19|29978.5|29978.5|29982.81|29982.81|29974.19|29974.19|0
1609234200000|2020-12-29 09:30:00|29974.19|29974.19|29982.06|29982.06|29982.06|29982.06|29969.89|29969.89|0
1609234210000|2020-12-29 09:30:10|29990.67|29990.67|29986.36|29986.36|29990.67|29990.67|29986.36|29986.36|0
1609234220000|2020-12-29 09:30:20|29989.92|29989.92|29985.61|29985.61|29989.92|29989.92|29981.3|29981.3|0
1609234230000|2020-12-29 09:30:30|29983.83|29983.83|29973.44|29973.44|29983.83|29983.83|29973.44|29973.44|0
1609234240000|2020-12-29 09:30:40|29971.67|29971.67|29963.05|29963.05|29971.67|29971.67|29963.05|29963.05|0
1609234260000|2020-12-29 09:31:00|29955.94|29955.94|29961.28|29961.28|29961.28|29961.28|29955.94|29955.94|0
1609234280000|2020-12-29 09:31:20|29966.61|29966.61|29966.61|29966.61|29966.61|29966.61|29966.61|29966.61|0
1609234300000|2020-12-29 09:31:40|29975.22|29975.22|29966.61|29966.61|29975.22|29975.22|29966.61|29966.61|0
1609234320000|2020-12-29 09:32:00|29962.3|29962.3|29966.61|29966.61|29966.61|29966.61|29962.3|29962.3|0
1609234330000|2020-12-29 09:32:10|29961.28|29961.28|29967.36|29967.36|29967.36|29967.36|29959.5|29959.5|0
1609234340000|2020-12-29 09:32:20|29975.97|29975.97|29975.97|29975.97|29975.97|29975.97|29975.97|29975.97|0
1609234380000|2020-12-29 09:33:00|29984.58|29984.58|29971.67|29971.67|29984.58|29984.58|29971.67|29971.67|0
1609234390000|2020-12-29 09:33:10|29967.36|29967.36|29967.36|29967.36|29967.36|29967.36|29967.36|29967.36|0
1609234410000|2020-12-29 09:33:30|29971.67|29971.67|29967.36|29967.36|29971.67|29971.67|29967.36|29967.36|0
1609234420000|2020-12-29 09:33:40|29971.67|29971.67|29975.97|29975.97|29975.97|29975.97|29971.67|29971.67|0
1609234440000|2020-12-29 09:34:00|29971.67|29971.67|29980.28|29980.28|29980.28|29980.28|29971.67|29971.67|0
1609234460000|2020-12-29 09:34:20|29985.61|29985.61|29985.61|29985.61|29985.61|29985.61|29985.61|29985.61|0
1609234470000|2020-12-29 09:34:30|29990.94|29990.94|29990.94|29990.94|29990.94|29990.94|29990.94|29990.94|0
1609234500000|2020-12-29 09:35:00|29982.33|29982.33|29997.03|29997.03|29997.03|29997.03|29982.33|29982.33|0
1609234510000|2020-12-29 09:35:10|29984.11|29984.11|29984.11|29984.11|29984.11|29984.11|29984.11|29984.11|0
1609234520000|2020-12-29 09:35:20|29989.44|29989.44|29985.88|29985.88|29989.44|29989.44|29985.88|29985.88|0
1609234530000|2020-12-29 09:35:30|29984.11|29984.11|29979.8|29979.8|29984.11|29984.11|29979.8|29979.8|0
1609234540000|2020-12-29 09:35:40|29975.49|29975.49|29974.47|29974.47|29979.8|29979.8|29974.47|29974.47|0
1609234550000|2020-12-29 09:35:50|29978.78|29978.78|29987.39|29987.39|29987.39|29987.39|29978.78|29978.78|0
1609234560000|2020-12-29 09:36:00|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|0
1609234570000|2020-12-29 09:36:10|29980.55|29980.55|29964.56|29964.56|29980.55|29980.55|29964.56|29964.56|0
1609234580000|2020-12-29 09:36:20|29947.33|29947.33|29943.02|29943.02|29947.33|29947.33|29943.02|29943.02|0
1609234600000|2020-12-29 09:36:40|29947.33|29947.33|29952.66|29952.66|29952.66|29952.66|29947.33|29947.33|0
1609234610000|2020-12-29 09:36:50|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|29956.97|0
1609234620000|2020-12-29 09:37:00|29961.28|29961.28|29961.28|29961.28|29961.28|29961.28|29961.28|29961.28|0
1609234640000|2020-12-29 09:37:20|29969.89|29969.89|29974.19|29974.19|29974.19|29974.19|29969.89|29969.89|0
1609234650000|2020-12-29 09:37:30|29977.75|29977.75|29982.06|29982.06|29982.06|29982.06|29977.75|29977.75|0
1609234660000|2020-12-29 09:37:40|29990.67|29990.67|29986.36|29986.36|29990.67|29990.67|29986.36|29986.36|0
1609234680000|2020-12-29 09:38:00|29990.67|29990.67|29977.75|29977.75|29990.67|29990.67|29977.75|29977.75|0
1609234690000|2020-12-29 09:38:10|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|0
1609234700000|2020-12-29 09:38:20|29991.69|29991.69|29991.69|29991.69|29996|29996|29991.69|29991.69|0
1609234710000|2020-12-29 09:38:30|29996|29996|29996|29996|29996|29996|29996|29996|0
1609234730000|2020-12-29 09:38:50|29991.69|29991.69|29987.39|29987.39|29991.69|29991.69|29987.39|29987.39|0
1609234740000|2020-12-29 09:39:00|29985.61|29985.61|29985.61|29985.61|29985.61|29985.61|29985.61|29985.61|0
1609234750000|2020-12-29 09:39:10|29989.92|29989.92|29989.92|29989.92|29989.92|29989.92|29989.92|29989.92|0
1609234790000|2020-12-29 09:39:50|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|0
1609234800000|2020-12-29 09:40:00|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|0
1609234810000|2020-12-29 09:40:10|29992.72|29992.72|29997.03|29997.03|29997.03|29997.03|29992.72|29992.72|0
1609234820000|2020-12-29 09:40:20|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|0
1609234830000|2020-12-29 09:40:30|29997.03|29997.03|29997.03|29997.03|29997.03|29997.03|29997.03|29997.03|0
1609234850000|2020-12-29 09:40:50|29992.72|29992.72|29986.64|29986.64|29992.72|29992.72|29986.64|29986.64|0
1609234860000|2020-12-29 09:41:00|29982.33|29982.33|29988.41|29988.41|29988.41|29988.41|29982.33|29982.33|0
1609234890000|2020-12-29 09:41:30|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|0
1609234900000|2020-12-29 09:41:40|29988.41|29988.41|29988.41|29988.41|29988.41|29988.41|29988.41|29988.41|0
1609234910000|2020-12-29 09:41:50|29997.03|29997.03|29997.03|29997.03|29997.03|29997.03|29997.03|29997.03|0
1609234940000|2020-12-29 09:42:20|30001.33|30001.33|30001.33|30001.33|30005.64|30005.64|30001.33|30001.33|0
1609234950000|2020-12-29 09:42:30|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|0
1609234970000|2020-12-29 09:42:50|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|0
1609234980000|2020-12-29 09:43:00|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|0
1609234990000|2020-12-29 09:43:10|30016.03|30016.03|30028.95|30028.95|30028.95|30028.95|30016.03|30016.03|0
1609235000000|2020-12-29 09:43:20|30033.25|30033.25|30037.56|30037.56|30037.56|30037.56|30033.25|30033.25|0
1609235010000|2020-12-29 09:43:30|30024.64|30024.64|30028.95|30028.95|30028.95|30028.95|30024.64|30024.64|0
1609235020000|2020-12-29 09:43:40|30024.64|30024.64|30024.64|30024.64|30024.64|30024.64|30024.64|30024.64|0
1609235040000|2020-12-29 09:44:00|30041.87|30041.87|30033.25|30033.25|30041.87|30041.87|30033.25|30033.25|0
1609235060000|2020-12-29 09:44:20|30035.03|30035.03|30039.34|30039.34|30043.64|30043.64|30035.03|30035.03|0
1609235070000|2020-12-29 09:44:30|30035.03|30035.03|30033.25|30033.25|30035.03|30035.03|30033.25|30033.25|0
1609235080000|2020-12-29 09:44:40|30028.95|30028.95|30041.87|30041.87|30041.87|30041.87|30028.95|30028.95|0
1609235090000|2020-12-29 09:44:50|30048.98|30048.98|30044.67|30044.67|30048.98|30048.98|30044.67|30044.67|0
1609235100000|2020-12-29 09:45:00|30040.36|30040.36|30040.36|30040.36|30040.36|30040.36|30040.36|30040.36|0
1609235110000|2020-12-29 09:45:10|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|0
1609235120000|2020-12-29 09:45:20|30048.98|30048.98|30047.2|30047.2|30048.98|30048.98|30047.2|30047.2|0
1609235140000|2020-12-29 09:45:40|30038.59|30038.59|30038.59|30038.59|30038.59|30038.59|30038.59|30038.59|0
1609235160000|2020-12-29 09:46:00|30029.97|30029.97|30029.97|30029.97|30029.97|30029.97|30029.97|30029.97|0
1609235170000|2020-12-29 09:46:10|30038.59|30038.59|30038.59|30038.59|30038.59|30038.59|30038.59|30038.59|0
1609235200000|2020-12-29 09:46:40|30029.97|30029.97|30018.56|30018.56|30029.97|30029.97|30018.56|30018.56|0
1609235240000|2020-12-29 09:47:20|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|0
1609235280000|2020-12-29 09:48:00|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|0
1609235290000|2020-12-29 09:48:10|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|0
1609235320000|2020-12-29 09:48:40|30014.25|30014.25|30009.95|30009.95|30014.25|30014.25|30009.95|30009.95|0
1609235370000|2020-12-29 09:49:30|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|0
1609235380000|2020-12-29 09:49:40|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|0
1609235400000|2020-12-29 09:50:00|30022.86|30022.86|30022.86|30022.86|30022.86|30022.86|30022.86|30022.86|0
1609235430000|2020-12-29 09:50:30|30027.17|30027.17|30034.28|30034.28|30034.28|30034.28|30027.17|30027.17|0
1609235470000|2020-12-29 09:51:10|30025.67|30025.67|30029.97|30029.97|30029.97|30029.97|30025.67|30025.67|0
1609235480000|2020-12-29 09:51:20|30034.28|30034.28|30038.59|30038.59|30038.59|30038.59|30034.28|30034.28|0
1609235490000|2020-12-29 09:51:30|30047.2|30047.2|30048.98|30048.98|30048.98|30048.98|30047.2|30047.2|0
1609235520000|2020-12-29 09:52:00|30039.34|30039.34|30026.42|30026.42|30039.34|30039.34|30026.42|30026.42|0
1609235540000|2020-12-29 09:52:20|30028.2|30028.2|30036.06|30036.06|30036.06|30036.06|30028.2|30028.2|0
1609235550000|2020-12-29 09:52:30|30040.36|30040.36|30040.36|30040.36|30040.36|30040.36|30040.36|30040.36|0
1609235560000|2020-12-29 09:52:40|30036.06|30036.06|30031.75|30031.75|30036.06|30036.06|30031.75|30031.75|0
1609235570000|2020-12-29 09:52:50|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|30044.67|0
1609235600000|2020-12-29 09:53:20|30046.45|30046.45|30046.45|30046.45|30046.45|30046.45|30046.45|30046.45|0
1609235610000|2020-12-29 09:53:30|30059.37|30059.37|30059.37|30059.37|30059.37|30059.37|30059.37|30059.37|0
1609235640000|2020-12-29 09:54:00|30057.59|30057.59|30053.28|30053.28|30057.59|30057.59|30053.28|30053.28|0
1609235700000|2020-12-29 09:55:00|30048.98|30048.98|30048.98|30048.98|30048.98|30048.98|30048.98|30048.98|0
1609235710000|2020-12-29 09:55:10|30042.89|30042.89|30042.89|30042.89|30042.89|30042.89|30042.89|30042.89|0
1609235740000|2020-12-29 09:55:40|30047.2|30047.2|30047.2|30047.2|30047.2|30047.2|30047.2|30047.2|0
1609235750000|2020-12-29 09:55:50|30042.89|30042.89|30036.81|30036.81|30042.89|30042.89|30036.81|30036.81|0
1609235760000|2020-12-29 09:56:00|30041.12|30041.12|30036.81|30036.81|30045.42|30045.42|30036.81|30036.81|0
1609235770000|2020-12-29 09:56:10|30038.59|30038.59|30053.28|30053.28|30053.28|30053.28|30038.59|30038.59|0
1609235830000|2020-12-29 09:57:10|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|0
1609235840000|2020-12-29 09:57:20|30065.45|30065.45|30065.45|30065.45|30065.45|30065.45|30065.45|30065.45|0
1609235880000|2020-12-29 09:58:00|30061.14|30061.14|30059.37|30059.37|30061.14|30061.14|30059.37|30059.37|0
1609235890000|2020-12-29 09:58:10|30063.67|30063.67|30063.67|30063.67|30063.67|30063.67|30063.67|30063.67|0
1609235900000|2020-12-29 09:58:20|30067.98|30067.98|30067.98|30067.98|30067.98|30067.98|30067.98|30067.98|0
1609235920000|2020-12-29 09:58:40|30063.67|30063.67|30063.67|30063.67|30063.67|30063.67|30063.67|30063.67|0
1609235940000|2020-12-29 09:59:00|30055.06|30055.06|30055.06|30055.06|30055.06|30055.06|30055.06|30055.06|0
1609235970000|2020-12-29 09:59:30|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|0
1609236020000|2020-12-29 10:00:20|30065.45|30065.45|30065.45|30065.45|30065.45|30065.45|30065.45|30065.45|0
1609236050000|2020-12-29 10:00:50|30061.14|30061.14|30061.14|30061.14|30061.14|30061.14|30061.14|30061.14|0
1609236060000|2020-12-29 10:01:00|30056.84|30056.84|30050.75|30050.75|30056.84|30056.84|30050.75|30050.75|0
1609236090000|2020-12-29 10:01:30|30046.45|30046.45|30050.75|30050.75|30050.75|30050.75|30046.45|30046.45|0
1609236100000|2020-12-29 10:01:40|30055.06|30055.06|30058.62|30058.62|30058.62|30058.62|30055.06|30055.06|0
1609236190000|2020-12-29 10:03:10|30054.31|30054.31|30054.31|30054.31|30054.31|30054.31|30054.31|30054.31|0
1609236200000|2020-12-29 10:03:20|30050.75|30050.75|30050.75|30050.75|30050.75|30050.75|30050.75|30050.75|0
1609236210000|2020-12-29 10:03:30|30046.45|30046.45|30036.06|30036.06|30046.45|30046.45|30036.06|30036.06|0
1609236220000|2020-12-29 10:03:40|30037.84|30037.84|30037.84|30037.84|30037.84|30037.84|30037.84|30037.84|0
1609236240000|2020-12-29 10:04:00|30046.45|30046.45|30042.14|30042.14|30046.45|30046.45|30042.14|30042.14|0
1609236260000|2020-12-29 10:04:20|30033.53|30033.53|30033.53|30033.53|30033.53|30033.53|30033.53|30033.53|0
1609236270000|2020-12-29 10:04:30|30024.92|30024.92|30020.61|30020.61|30024.92|30024.92|30020.61|30020.61|0
1609236280000|2020-12-29 10:04:40|30012|30012|30012|30012|30012|30012|30012|30012|0
1609236290000|2020-12-29 10:04:50|30010.22|30010.22|30001.61|30001.61|30010.22|30010.22|30001.61|30001.61|0
1609236300000|2020-12-29 10:05:00|30005.91|30005.91|30005.91|30005.91|30005.91|30005.91|30005.91|30005.91|0
1609236310000|2020-12-29 10:05:10|30001.61|30001.61|29995.52|29995.52|30001.61|30001.61|29991.22|29991.22|0
1609236320000|2020-12-29 10:05:20|29991.22|29991.22|29991.22|29991.22|29991.22|29991.22|29991.22|29991.22|0
1609236330000|2020-12-29 10:05:30|29985.13|29985.13|29985.13|29985.13|29985.13|29985.13|29985.13|29985.13|0
1609236350000|2020-12-29 10:05:50|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|0
1609236400000|2020-12-29 10:06:40|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|0
1609236440000|2020-12-29 10:07:20|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|29972.21|0
1609236450000|2020-12-29 10:07:30|29973.99|29973.99|29965.38|29965.38|29973.99|29973.99|29965.38|29965.38|0
1609236460000|2020-12-29 10:07:40|29961.07|29961.07|29969.69|29969.69|29969.69|29969.69|29961.07|29961.07|0
1609236470000|2020-12-29 10:07:50|29973.99|29973.99|29973.99|29973.99|29973.99|29973.99|29973.99|29973.99|0
1609236480000|2020-12-29 10:08:00|29975.77|29975.77|29975.77|29975.77|29984.38|29984.38|29975.77|29975.77|0
1609236530000|2020-12-29 10:08:50|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|0
1609236540000|2020-12-29 10:09:00|29988.69|29988.69|29988.69|29988.69|29988.69|29988.69|29988.69|29988.69|0
1609236550000|2020-12-29 10:09:10|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|0
1609236560000|2020-12-29 10:09:20|29975.77|29975.77|29975.77|29975.77|29975.77|29975.77|29975.77|29975.77|0
1609236590000|2020-12-29 10:09:50|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|0
1609236600000|2020-12-29 10:10:00|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|29980.08|0
1609236610000|2020-12-29 10:10:10|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|29984.38|0
1609236630000|2020-12-29 10:10:30|29980.08|29980.08|29975.77|29975.77|29980.08|29980.08|29975.77|29975.77|0
1609236640000|2020-12-29 10:10:40|29979.32|29979.32|29983.63|29983.63|29983.63|29983.63|29979.32|29979.32|0
1609236660000|2020-12-29 10:11:00|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|0
1609236670000|2020-12-29 10:11:10|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1609236680000|2020-12-29 10:11:20|29982.88|29982.88|29982.88|29982.88|29982.88|29982.88|29982.88|29982.88|0
1609236690000|2020-12-29 10:11:30|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|0
1609236700000|2020-12-29 10:11:40|29987.94|29987.94|29983.63|29983.63|29987.94|29987.94|29983.63|29983.63|0
1609236710000|2020-12-29 10:11:50|29987.94|29987.94|30005.16|30005.16|30005.16|30005.16|29987.94|29987.94|0
1609236730000|2020-12-29 10:12:10|30022.39|30022.39|30018.08|30018.08|30022.39|30022.39|30018.08|30018.08|0
1609236800000|2020-12-29 10:13:20|30019.86|30019.86|30019.86|30019.86|30019.86|30019.86|30019.86|30019.86|0
1609236850000|2020-12-29 10:14:10|30015.55|30015.55|30019.86|30019.86|30019.86|30019.86|30015.55|30015.55|0
1609236870000|2020-12-29 10:14:30|30015.55|30015.55|30015.55|30015.55|30015.55|30015.55|30015.55|30015.55|0
1609236920000|2020-12-29 10:15:20|30019.86|30019.86|30031.27|30031.27|30031.27|30031.27|30019.86|30019.86|0
1609236960000|2020-12-29 10:16:00|30025.19|30025.19|30012.27|30012.27|30025.19|30025.19|30012.27|30012.27|0
1609236970000|2020-12-29 10:16:10|30007.97|30007.97|30007.97|30007.97|30007.97|30007.97|30007.97|30007.97|0
1609236980000|2020-12-29 10:16:20|30003.66|30003.66|30001.88|30001.88|30003.66|30003.66|29998.33|29998.33|0
1609237010000|2020-12-29 10:16:50|30005.44|30005.44|30009.74|30009.74|30009.74|30009.74|30005.44|30005.44|0
1609237030000|2020-12-29 10:17:10|30014.05|30014.05|30009.74|30009.74|30014.05|30014.05|30009.74|30009.74|0
1609237040000|2020-12-29 10:17:20|30011.52|30011.52|30013.3|30013.3|30013.3|30013.3|30011.52|30011.52|0
1609237100000|2020-12-29 10:18:20|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|0
1609237110000|2020-12-29 10:18:30|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|0
1609237120000|2020-12-29 10:18:40|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|0
1609237130000|2020-12-29 10:18:50|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|0
1609237150000|2020-12-29 10:19:10|29983.15|29983.15|29983.15|29983.15|29983.15|29983.15|29983.15|29983.15|0
1609237170000|2020-12-29 10:19:30|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|0
1609237190000|2020-12-29 10:19:50|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|29991.77|0
1609237200000|2020-12-29 10:20:00|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|29987.46|0
1609237240000|2020-12-29 10:20:40|29996.07|29996.07|29999.63|29999.63|29999.63|29999.63|29996.07|29996.07|0
1609237270000|2020-12-29 10:21:10|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|0
1609237280000|2020-12-29 10:21:20|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|0
1609237320000|2020-12-29 10:22:00|29965.93|29965.93|29965.93|29965.93|29965.93|29965.93|29965.93|29965.93|0
1609237340000|2020-12-29 10:22:20|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|0
1609237390000|2020-12-29 10:23:10|29961.62|29961.62|29961.62|29961.62|29961.62|29961.62|29961.62|29961.62|0
1609237400000|2020-12-29 10:23:20|29957.32|29957.32|29955.54|29955.54|29957.32|29957.32|29955.54|29955.54|0
1609237470000|2020-12-29 10:24:30|29959.84|29959.84|29959.84|29959.84|29959.84|29959.84|29959.84|29959.84|0
1609237480000|2020-12-29 10:24:40|29968.46|29968.46|29968.46|29968.46|29968.46|29968.46|29968.46|29968.46|0
1609237530000|2020-12-29 10:25:30|29972.76|29972.76|29977.07|29977.07|29981.38|29981.38|29972.76|29972.76|0
1609237540000|2020-12-29 10:25:40|29972.76|29972.76|29964.15|29964.15|29972.76|29972.76|29964.15|29964.15|0
1609237560000|2020-12-29 10:26:00|29972.76|29972.76|29981.38|29981.38|29981.38|29981.38|29972.76|29972.76|0
1609237590000|2020-12-29 10:26:30|29972.76|29972.76|29972.76|29972.76|29972.76|29972.76|29972.76|29972.76|0
1609237610000|2020-12-29 10:26:50|29976.32|29976.32|29980.62|29980.62|29980.62|29980.62|29976.32|29976.32|0
1609237660000|2020-12-29 10:27:40|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|0
1609237690000|2020-12-29 10:28:10|29982.4|29982.4|29978.1|29978.1|29982.4|29982.4|29978.1|29978.1|0
1609237720000|2020-12-29 10:28:40|29973.79|29973.79|29973.79|29973.79|29973.79|29973.79|29973.79|29973.79|0
1609237760000|2020-12-29 10:29:20|29978.1|29978.1|29978.1|29978.1|29978.1|29978.1|29978.1|29978.1|0
1609237780000|2020-12-29 10:29:40|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|0
1609237800000|2020-12-29 10:30:00|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|0
1609237850000|2020-12-29 10:30:50|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|0
1609237900000|2020-12-29 10:31:40|29984.18|29984.18|29979.87|29979.87|29984.18|29984.18|29979.87|29979.87|0
1609238010000|2020-12-29 10:33:30|29978.1|29978.1|29979.87|29979.87|29979.87|29979.87|29978.1|29978.1|0
1609238020000|2020-12-29 10:33:40|29976.32|29976.32|29980.62|29980.62|29980.62|29980.62|29976.32|29976.32|0
1609238080000|2020-12-29 10:34:40|29976.32|29976.32|29976.32|29976.32|29976.32|29976.32|29976.32|29976.32|0
1609238090000|2020-12-29 10:34:50|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|0
1609238130000|2020-12-29 10:35:30|29976.32|29976.32|29972.01|29972.01|29976.32|29976.32|29972.01|29972.01|0
1609238160000|2020-12-29 10:36:00|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|0
1609238250000|2020-12-29 10:37:30|29974.54|29974.54|29978.85|29978.85|29978.85|29978.85|29974.54|29974.54|0
1609238260000|2020-12-29 10:37:40|29974.54|29974.54|29974.54|29974.54|29974.54|29974.54|29974.54|29974.54|0
1609238280000|2020-12-29 10:38:00|29978.1|29978.1|29979.87|29979.87|29979.87|29979.87|29978.1|29978.1|0
1609238290000|2020-12-29 10:38:10|29981.65|29981.65|29981.65|29981.65|29981.65|29981.65|29981.65|29981.65|0
1609238320000|2020-12-29 10:38:40|29985.96|29985.96|29985.96|29985.96|29985.96|29985.96|29985.96|29985.96|0
1609238340000|2020-12-29 10:39:00|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|0
1609238360000|2020-12-29 10:39:20|29985.96|29985.96|29990.26|29990.26|29990.26|29990.26|29985.96|29985.96|0
1609238380000|2020-12-29 10:39:40|29985.96|29985.96|29985.96|29985.96|29985.96|29985.96|29985.96|29985.96|0
1609238400000|2020-12-29 10:40:00|29981.65|29981.65|29985.96|29985.96|29985.96|29985.96|29981.65|29981.65|0
1609238410000|2020-12-29 10:40:10|29984.18|29984.18|29988.49|29988.49|29988.49|29988.49|29984.18|29984.18|0
1609238420000|2020-12-29 10:40:20|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|0
1609238430000|2020-12-29 10:40:30|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|0
1609238440000|2020-12-29 10:40:40|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|0
1609238450000|2020-12-29 10:40:50|29988.49|29988.49|29988.49|29988.49|29988.49|29988.49|29988.49|29988.49|0
1609238460000|2020-12-29 10:41:00|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|29984.18|0
1609238480000|2020-12-29 10:41:20|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|0
1609238540000|2020-12-29 10:42:20|29988.49|29988.49|29988.49|29988.49|29988.49|29988.49|29988.49|29988.49|0
1609238580000|2020-12-29 10:43:00|29979.87|29979.87|29984.18|29984.18|29984.18|29984.18|29979.87|29979.87|0
1609238630000|2020-12-29 10:43:50|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|0
1609238650000|2020-12-29 10:44:10|29968.46|29968.46|29946.93|29946.93|29968.46|29968.46|29946.93|29946.93|0
1609238680000|2020-12-29 10:44:40|29945.15|29945.15|29934.76|29934.76|29945.15|29945.15|29934.76|29934.76|0
1609238700000|2020-12-29 10:45:00|29930.45|29930.45|29930.45|29930.45|29930.45|29930.45|29930.45|29930.45|0
1609238730000|2020-12-29 10:45:30|29926.15|29926.15|29926.15|29926.15|29926.15|29926.15|29921.84|29921.84|0
1609238740000|2020-12-29 10:45:40|29924.37|29924.37|29915.76|29915.76|29924.37|29924.37|29915.76|29915.76|0
1609238750000|2020-12-29 10:45:50|29912.2|29912.2|29907.89|29907.89|29912.2|29912.2|29907.89|29907.89|0
1609238760000|2020-12-29 10:46:00|29906.12|29906.12|29906.12|29906.12|29906.12|29906.12|29906.12|29906.12|0
1609238790000|2020-12-29 10:46:30|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|0
1609238800000|2020-12-29 10:46:40|29919.04|29919.04|29910.42|29910.42|29919.04|29919.04|29910.42|29910.42|0
1609238820000|2020-12-29 10:47:00|29919.04|29919.04|29923.34|29923.34|29923.34|29923.34|29919.04|29919.04|0
1609238830000|2020-12-29 10:47:10|29927.65|29927.65|29927.65|29927.65|29927.65|29927.65|29927.65|29927.65|0
1609238840000|2020-12-29 10:47:20|29929.43|29929.43|29933.73|29933.73|29933.73|29933.73|29929.43|29929.43|0
1609238850000|2020-12-29 10:47:30|29938.04|29938.04|29942.34|29942.34|29942.34|29942.34|29938.04|29938.04|0
1609238870000|2020-12-29 10:47:50|29944.12|29944.12|29961.35|29961.35|29961.35|29961.35|29944.12|29944.12|0
1609238890000|2020-12-29 10:48:10|29952.73|29952.73|29957.04|29957.04|29957.04|29957.04|29952.73|29952.73|0
1609238910000|2020-12-29 10:48:30|29952.73|29952.73|29948.43|29948.43|29952.73|29952.73|29948.43|29948.43|0
1609238960000|2020-12-29 10:49:20|29944.12|29944.12|29938.04|29938.04|29944.12|29944.12|29938.04|29938.04|0
1609238980000|2020-12-29 10:49:40|29925.87|29925.87|29930.18|29930.18|29930.18|29930.18|29925.87|29925.87|0
1609238990000|2020-12-29 10:49:50|29934.48|29934.48|29934.48|29934.48|29934.48|29934.48|29934.48|29934.48|0
1609239000000|2020-12-29 10:50:00|29930.18|29930.18|29921.56|29921.56|29930.18|29930.18|29921.56|29921.56|0
1609239010000|2020-12-29 10:50:10|29917.26|29917.26|29917.26|29917.26|29917.26|29917.26|29917.26|29917.26|0
1609239040000|2020-12-29 10:50:40|29908.65|29908.65|29904.34|29904.34|29908.65|29908.65|29904.34|29904.34|0
1609239050000|2020-12-29 10:50:50|29908.65|29908.65|29912.95|29912.95|29912.95|29912.95|29904.34|29904.34|0
1609239060000|2020-12-29 10:51:00|29921.56|29921.56|29925.87|29925.87|29925.87|29925.87|29921.56|29921.56|0
1609239070000|2020-12-29 10:51:10|29929.43|29929.43|29938.04|29938.04|29938.04|29938.04|29929.43|29929.43|0
1609239080000|2020-12-29 10:51:20|29942.34|29942.34|29942.34|29942.34|29942.34|29942.34|29942.34|29942.34|0
1609239100000|2020-12-29 10:51:40|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|0
1609239130000|2020-12-29 10:52:10|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609239140000|2020-12-29 10:52:20|29950.96|29950.96|29950.96|29950.96|29950.96|29950.96|29950.96|29950.96|0
1609239180000|2020-12-29 10:53:00|29959.57|29959.57|29969.21|29969.21|29977.82|29977.82|29950.96|29950.96|0
1609239220000|2020-12-29 10:53:40|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1609239240000|2020-12-29 10:54:00|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|0
1609239250000|2020-12-29 10:54:10|29963.12|29963.12|29958.82|29958.82|29963.12|29963.12|29958.82|29958.82|0
1609239260000|2020-12-29 10:54:20|29957.04|29957.04|29961.35|29961.35|29961.35|29961.35|29957.04|29957.04|0
1609239320000|2020-12-29 10:55:20|29974.27|29974.27|29974.27|29974.27|29974.27|29974.27|29974.27|29974.27|0
1609239340000|2020-12-29 10:55:40|29969.96|29969.96|29965.65|29965.65|29969.96|29969.96|29965.65|29965.65|0
1609239350000|2020-12-29 10:55:50|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|0
1609239360000|2020-12-29 10:56:00|29959.57|29959.57|29955.26|29955.26|29959.57|29959.57|29950.96|29950.96|0
1609239370000|2020-12-29 10:56:10|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29955.26|29955.26|0
1609239430000|2020-12-29 10:57:10|29955.26|29955.26|29950.96|29950.96|29955.26|29955.26|29950.96|29950.96|0
1609239440000|2020-12-29 10:57:20|29955.26|29955.26|29963.88|29963.88|29963.88|29963.88|29955.26|29955.26|0
1609239460000|2020-12-29 10:57:40|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|0
1609239470000|2020-12-29 10:57:50|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609239500000|2020-12-29 10:58:20|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|0
1609239510000|2020-12-29 10:58:30|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29955.26|29955.26|0
1609239550000|2020-12-29 10:59:10|29950.96|29950.96|29946.65|29946.65|29950.96|29950.96|29946.65|29946.65|0
1609239560000|2020-12-29 10:59:20|29942.34|29942.34|29940.57|29940.57|29942.34|29942.34|29940.57|29940.57|0
1609239580000|2020-12-29 10:59:40|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|0
1609239600000|2020-12-29 11:00:00|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1609239640000|2020-12-29 11:00:40|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|0
1609239660000|2020-12-29 11:01:00|29934.48|29934.48|29938.79|29938.79|29938.79|29938.79|29934.48|29934.48|0
1609239760000|2020-12-29 11:02:40|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|0
1609239790000|2020-12-29 11:03:10|29938.79|29938.79|29943.1|29943.1|29943.1|29943.1|29938.79|29938.79|0
1609239900000|2020-12-29 11:05:00|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|0
1609239950000|2020-12-29 11:05:50|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|0
1609239960000|2020-12-29 11:06:00|29960.32|29960.32|29960.32|29960.32|29964.63|29964.63|29960.32|29960.32|0
1609239970000|2020-12-29 11:06:10|29951.71|29951.71|29964.63|29964.63|29964.63|29964.63|29951.71|29951.71|0
1609240020000|2020-12-29 11:07:00|29968.93|29968.93|29968.93|29968.93|29968.93|29968.93|29968.93|29968.93|0
1609240030000|2020-12-29 11:07:10|29973.24|29973.24|29981.85|29981.85|29981.85|29981.85|29973.24|29973.24|0
1609240040000|2020-12-29 11:07:20|29968.93|29968.93|29968.93|29968.93|29977.55|29977.55|29968.93|29968.93|0
1609240050000|2020-12-29 11:07:30|29964.63|29964.63|29968.93|29968.93|29968.93|29968.93|29964.63|29964.63|0
1609240090000|2020-12-29 11:08:10|29973.24|29973.24|29973.24|29973.24|29973.24|29973.24|29973.24|29973.24|0
1609240100000|2020-12-29 11:08:20|29975.02|29975.02|29975.02|29975.02|29975.02|29975.02|29975.02|29975.02|0
1609240130000|2020-12-29 11:08:50|29966.41|29966.41|29957.79|29957.79|29966.41|29966.41|29957.79|29957.79|0
1609240180000|2020-12-29 11:09:40|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|0
1609240220000|2020-12-29 11:10:20|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609240230000|2020-12-29 11:10:30|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609240260000|2020-12-29 11:11:00|29966.41|29966.41|29966.41|29966.41|29966.41|29966.41|29966.41|29966.41|0
1609240270000|2020-12-29 11:11:10|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|0
1609240280000|2020-12-29 11:11:20|29962.1|29962.1|29962.1|29962.1|29962.1|29962.1|29962.1|29962.1|0
1609240290000|2020-12-29 11:11:30|29966.41|29966.41|29953.49|29953.49|29966.41|29966.41|29953.49|29953.49|0
1609240330000|2020-12-29 11:12:10|29949.18|29949.18|29953.49|29953.49|29953.49|29953.49|29949.18|29949.18|0
1609240360000|2020-12-29 11:12:40|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|29956.02|29956.02|0
1609240370000|2020-12-29 11:12:50|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|0
1609240390000|2020-12-29 11:13:10|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|29957.79|0
1609240410000|2020-12-29 11:13:30|29944.87|29944.87|29949.18|29949.18|29949.18|29949.18|29944.87|29944.87|0
1609240430000|2020-12-29 11:13:50|29944.87|29944.87|29943.1|29943.1|29944.87|29944.87|29943.1|29943.1|0
1609240450000|2020-12-29 11:14:10|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|0
1609240460000|2020-12-29 11:14:20|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|29964.63|0
1609240490000|2020-12-29 11:14:50|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609240500000|2020-12-29 11:15:00|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609240520000|2020-12-29 11:15:20|29946.65|29946.65|29946.65|29946.65|29946.65|29946.65|29946.65|29946.65|0
1609240590000|2020-12-29 11:16:30|29950.96|29950.96|29950.96|29950.96|29950.96|29950.96|29946.65|29946.65|0
1609240600000|2020-12-29 11:16:40|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609240690000|2020-12-29 11:18:10|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|0
1609240710000|2020-12-29 11:18:30|29955.26|29955.26|29950.96|29950.96|29959.57|29959.57|29950.96|29950.96|0
1609240720000|2020-12-29 11:18:40|29946.65|29946.65|29940.57|29940.57|29946.65|29946.65|29940.57|29940.57|0
1609240790000|2020-12-29 11:19:50|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|0
1609240800000|2020-12-29 11:20:00|29946.65|29946.65|29955.26|29955.26|29955.26|29955.26|29946.65|29946.65|0
1609240890000|2020-12-29 11:21:30|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|0
1609240910000|2020-12-29 11:21:50|29955.26|29955.26|29963.88|29963.88|29963.88|29963.88|29955.26|29955.26|0
1609240990000|2020-12-29 11:23:10|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|29959.57|0
1609241010000|2020-12-29 11:23:30|29955.26|29955.26|29963.88|29963.88|29963.88|29963.88|29955.26|29955.26|0
1609241020000|2020-12-29 11:23:40|29962.1|29962.1|29962.1|29962.1|29962.1|29962.1|29962.1|29962.1|0
1609241030000|2020-12-29 11:23:50|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|0
1609241040000|2020-12-29 11:24:00|29951.71|29951.71|29951.71|29951.71|29951.71|29951.71|29951.71|29951.71|0
1609241060000|2020-12-29 11:24:20|29947.4|29947.4|29943.1|29943.1|29947.4|29947.4|29943.1|29943.1|0
1609241120000|2020-12-29 11:25:20|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|0
1609241160000|2020-12-29 11:26:00|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|0
1609241270000|2020-12-29 11:27:50|29938.79|29938.79|29938.79|29938.79|29938.79|29938.79|29938.79|29938.79|0
1609241300000|2020-12-29 11:28:20|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|0
1609241310000|2020-12-29 11:28:30|29938.79|29938.79|29938.79|29938.79|29938.79|29938.79|29938.79|29938.79|0
1609241350000|2020-12-29 11:29:10|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1609241440000|2020-12-29 11:30:40|29944.87|29944.87|29949.18|29949.18|29949.18|29949.18|29944.87|29944.87|0
1609241470000|2020-12-29 11:31:10|29940.57|29940.57|29949.18|29949.18|29953.49|29953.49|29940.57|29940.57|0
1609241480000|2020-12-29 11:31:20|29953.49|29953.49|29949.18|29949.18|29953.49|29953.49|29949.18|29949.18|0
1609241560000|2020-12-29 11:32:40|29957.79|29957.79|29961.35|29961.35|29961.35|29961.35|29957.79|29957.79|0
1609241700000|2020-12-29 11:35:00|29965.65|29965.65|29965.65|29965.65|29965.65|29965.65|29965.65|29965.65|0
1609241740000|2020-12-29 11:35:40|29963.88|29963.88|29959.57|29959.57|29963.88|29963.88|29959.57|29959.57|0
1609241760000|2020-12-29 11:36:00|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609241770000|2020-12-29 11:36:10|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609241930000|2020-12-29 11:38:50|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609241990000|2020-12-29 11:39:50|29959.57|29959.57|29968.18|29968.18|29968.18|29968.18|29959.57|29959.57|0
1609242070000|2020-12-29 11:41:10|29972.49|29972.49|29968.18|29968.18|29972.49|29972.49|29968.18|29968.18|0
1609242110000|2020-12-29 11:41:50|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609242140000|2020-12-29 11:42:20|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|0
1609242210000|2020-12-29 11:43:30|29972.49|29972.49|29968.18|29968.18|29972.49|29972.49|29968.18|29968.18|0
1609242220000|2020-12-29 11:43:40|29960.32|29960.32|29958.54|29958.54|29960.32|29960.32|29958.54|29958.54|0
1609242230000|2020-12-29 11:43:50|29960.32|29960.32|29960.32|29960.32|29960.32|29960.32|29960.32|29960.32|0
1609242240000|2020-12-29 11:44:00|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|29956.02|0
1609242250000|2020-12-29 11:44:10|29951.71|29951.71|29951.71|29951.71|29951.71|29951.71|29951.71|29951.71|0
1609242260000|2020-12-29 11:44:20|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|29943.1|0
1609242300000|2020-12-29 11:45:00|29944.87|29944.87|29950.96|29950.96|29950.96|29950.96|29944.87|29944.87|0
1609242330000|2020-12-29 11:45:30|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|0
1609242390000|2020-12-29 11:46:30|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1609242420000|2020-12-29 11:47:00|29936.26|29936.26|29927.65|29927.65|29936.26|29936.26|29927.65|29927.65|0
1609242440000|2020-12-29 11:47:20|29931.95|29931.95|29936.26|29936.26|29936.26|29936.26|29931.95|29931.95|0
1609242460000|2020-12-29 11:47:40|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|0
1609242500000|2020-12-29 11:48:20|29949.18|29949.18|29949.18|29949.18|29949.18|29949.18|29949.18|29949.18|0
1609242510000|2020-12-29 11:48:30|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|0
1609242600000|2020-12-29 11:50:00|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1609242650000|2020-12-29 11:50:50|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|0
1609242680000|2020-12-29 11:51:20|29944.87|29944.87|29949.18|29949.18|29949.18|29949.18|29944.87|29944.87|0
1609242720000|2020-12-29 11:52:00|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|29953.49|0
1609242800000|2020-12-29 11:53:20|29962.1|29962.1|29975.02|29975.02|29975.02|29975.02|29962.1|29962.1|0
1609242850000|2020-12-29 11:54:10|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|0
1609242870000|2020-12-29 11:54:30|29992.24|29992.24|29992.24|29992.24|29992.24|29992.24|29992.24|29992.24|0
1609242880000|2020-12-29 11:54:40|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|0
1609242900000|2020-12-29 11:55:00|29983.63|29983.63|29983.63|29983.63|29983.63|29983.63|29983.63|29983.63|0
1609242910000|2020-12-29 11:55:10|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|29979.32|0
1609242930000|2020-12-29 11:55:30|29975.77|29975.77|29981.1|29981.1|29981.1|29981.1|29975.77|29975.77|0
1609243000000|2020-12-29 11:56:40|29976.8|29976.8|29972.49|29972.49|29976.8|29976.8|29972.49|29972.49|0
1609243020000|2020-12-29 11:57:00|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|0
1609243040000|2020-12-29 11:57:20|29972.49|29972.49|29981.1|29981.1|29981.1|29981.1|29972.49|29972.49|0
1609243140000|2020-12-29 11:59:00|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|0
1609243160000|2020-12-29 11:59:20|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609243180000|2020-12-29 11:59:40|29976.8|29976.8|29981.1|29981.1|29981.1|29981.1|29976.8|29976.8|0
1609243190000|2020-12-29 11:59:50|29985.41|29985.41|29989.71|29989.71|29989.71|29989.71|29985.41|29985.41|0
1609243200000|2020-12-29 12:00:00|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|0
1609243250000|2020-12-29 12:00:50|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|0
1609243260000|2020-12-29 12:01:00|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609243320000|2020-12-29 12:02:00|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609243330000|2020-12-29 12:02:10|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|29963.88|0
1609243350000|2020-12-29 12:02:30|29959.57|29959.57|29963.88|29963.88|29963.88|29963.88|29959.57|29959.57|0
1609243370000|2020-12-29 12:02:50|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609243380000|2020-12-29 12:03:00|29963.88|29963.88|29968.18|29968.18|29968.18|29968.18|29963.88|29963.88|0
1609243390000|2020-12-29 12:03:10|29963.88|29963.88|29959.57|29959.57|29963.88|29963.88|29959.57|29959.57|0
1609243400000|2020-12-29 12:03:20|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|29955.26|0
1609243440000|2020-12-29 12:04:00|29946.65|29946.65|29950.96|29950.96|29950.96|29950.96|29946.65|29946.65|0
1609243510000|2020-12-29 12:05:10|29946.65|29946.65|29944.87|29944.87|29946.65|29946.65|29944.87|29944.87|0
1609243530000|2020-12-29 12:05:30|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|29936.26|0
1609243580000|2020-12-29 12:06:20|29931.95|29931.95|29931.95|29931.95|29931.95|29931.95|29931.95|29931.95|0
1609243650000|2020-12-29 12:07:30|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1609243670000|2020-12-29 12:07:50|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|29944.87|0
1609243680000|2020-12-29 12:08:00|29948.43|29948.43|29944.12|29944.12|29948.43|29948.43|29944.12|29944.12|0
1609243770000|2020-12-29 12:09:30|29948.43|29948.43|29948.43|29948.43|29948.43|29948.43|29948.43|29948.43|0
1609243800000|2020-12-29 12:10:00|29957.04|29957.04|29963.12|29963.12|29963.12|29963.12|29957.04|29957.04|0
1609243840000|2020-12-29 12:10:40|29958.82|29958.82|29963.12|29963.12|29963.12|29963.12|29958.82|29958.82|0
1609243850000|2020-12-29 12:10:50|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1609243860000|2020-12-29 12:11:00|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|0
1609243890000|2020-12-29 12:11:30|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|0
1609243930000|2020-12-29 12:12:10|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|0
1609243940000|2020-12-29 12:12:20|29967.43|29967.43|29971.74|29971.74|29971.74|29971.74|29967.43|29967.43|0
1609243950000|2020-12-29 12:12:30|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1609243960000|2020-12-29 12:12:40|29976.04|29976.04|29976.04|29976.04|29976.04|29976.04|29976.04|29976.04|0
1609243980000|2020-12-29 12:13:00|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|0
1609244020000|2020-12-29 12:13:40|29976.04|29976.04|29976.04|29976.04|29976.04|29976.04|29976.04|29976.04|0
1609244030000|2020-12-29 12:13:50|29980.35|29980.35|29980.35|29980.35|29980.35|29980.35|29980.35|29980.35|0
1609244040000|2020-12-29 12:14:00|29985.68|29985.68|29985.68|29985.68|29985.68|29985.68|29985.68|29985.68|0
1609244070000|2020-12-29 12:14:30|29989.99|29989.99|29994.3|29994.3|29994.3|29994.3|29989.99|29989.99|0
1609244100000|2020-12-29 12:15:00|29998.6|29998.6|29998.6|29998.6|29998.6|29998.6|29994.3|29994.3|0
1609244110000|2020-12-29 12:15:10|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|0
1609244130000|2020-12-29 12:15:30|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|0
1609244160000|2020-12-29 12:16:00|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|30002.16|0
1609244180000|2020-12-29 12:16:20|30003.93|30003.93|30018.63|30018.63|30018.63|30018.63|30003.93|30003.93|0
1609244210000|2020-12-29 12:16:50|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30010.02|30010.02|0
1609244250000|2020-12-29 12:17:30|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|0
1609244280000|2020-12-29 12:18:00|30018.63|30018.63|30027.24|30027.24|30027.24|30027.24|30018.63|30018.63|0
1609244290000|2020-12-29 12:18:10|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|0
1609244340000|2020-12-29 12:19:00|30018.63|30018.63|30018.63|30018.63|30018.63|30018.63|30018.63|30018.63|0
1609244370000|2020-12-29 12:19:30|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|0
1609244400000|2020-12-29 12:20:00|30018.63|30018.63|30016.85|30016.85|30018.63|30018.63|30016.85|30016.85|0
1609244410000|2020-12-29 12:20:10|30012.55|30012.55|30012.55|30012.55|30012.55|30012.55|30012.55|30012.55|0
1609244450000|2020-12-29 12:20:50|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|0
1609244590000|2020-12-29 12:23:10|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|0
1609244600000|2020-12-29 12:23:20|30029.77|30029.77|30029.77|30029.77|30029.77|30029.77|30029.77|30029.77|0
1609244610000|2020-12-29 12:23:30|30025.47|30025.47|30021.16|30021.16|30025.47|30025.47|30021.16|30021.16|0
1609244620000|2020-12-29 12:23:40|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|0
1609244650000|2020-12-29 12:24:10|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|0
1609244680000|2020-12-29 12:24:40|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|0
1609244690000|2020-12-29 12:24:50|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|0
1609244720000|2020-12-29 12:25:20|30016.85|30016.85|30016.85|30016.85|30016.85|30016.85|30016.85|30016.85|0
1609244760000|2020-12-29 12:26:00|30021.16|30021.16|30025.47|30025.47|30025.47|30025.47|30016.85|30016.85|0
1609244780000|2020-12-29 12:26:20|30021.16|30021.16|30016.85|30016.85|30021.16|30021.16|30016.85|30016.85|0
1609244790000|2020-12-29 12:26:30|30029.77|30029.77|30029.77|30029.77|30029.77|30029.77|30029.77|30029.77|0
1609244820000|2020-12-29 12:27:00|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|30021.16|0
1609244840000|2020-12-29 12:27:20|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|30025.47|0
1609244850000|2020-12-29 12:27:30|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|0
1609244860000|2020-12-29 12:27:40|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|0
1609244880000|2020-12-29 12:28:00|30018.63|30018.63|30018.63|30018.63|30018.63|30018.63|30018.63|30018.63|0
1609244900000|2020-12-29 12:28:20|30014.32|30014.32|30018.63|30018.63|30018.63|30018.63|30014.32|30014.32|0
1609244910000|2020-12-29 12:28:30|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|0
1609244940000|2020-12-29 12:29:00|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|0
1609245020000|2020-12-29 12:30:20|30010.02|30010.02|30005.71|30005.71|30010.02|30010.02|30005.71|30005.71|0
1609245050000|2020-12-29 12:30:50|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|0
1609245110000|2020-12-29 12:31:50|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|0
1609245120000|2020-12-29 12:32:00|29994.57|29994.57|29994.57|29994.57|29994.57|29994.57|29994.57|29994.57|0
1609245130000|2020-12-29 12:32:10|29996.35|29996.35|29996.35|29996.35|29996.35|29996.35|29996.35|29996.35|0
1609245150000|2020-12-29 12:32:30|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|29992.79|0
1609245170000|2020-12-29 12:32:50|29994.57|29994.57|29992.79|29992.79|29994.57|29994.57|29992.79|29992.79|0
1609245190000|2020-12-29 12:33:10|29991.02|29991.02|29991.02|29991.02|29991.02|29991.02|29991.02|29991.02|0
1609245200000|2020-12-29 12:33:20|29989.24|29989.24|29983.15|29983.15|29989.24|29989.24|29983.15|29983.15|0
1609245210000|2020-12-29 12:33:30|29991.77|29991.77|29974.54|29974.54|29991.77|29991.77|29974.54|29974.54|0
1609245220000|2020-12-29 12:33:40|29978.85|29978.85|29983.15|29983.15|29983.15|29983.15|29978.85|29978.85|0
1609245250000|2020-12-29 12:34:10|29984.93|29984.93|29984.93|29984.93|29984.93|29984.93|29984.93|29984.93|0
1609245260000|2020-12-29 12:34:20|29986.71|29986.71|29997.1|29997.1|29997.1|29997.1|29986.71|29986.71|0
1609245270000|2020-12-29 12:34:30|29995.32|29995.32|29991.02|29991.02|29995.32|29995.32|29991.02|29991.02|0
1609245280000|2020-12-29 12:34:40|29995.32|29995.32|29999.63|29999.63|29999.63|29999.63|29995.32|29995.32|0
1609245290000|2020-12-29 12:34:50|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|0
1609245300000|2020-12-29 12:35:00|29991.02|29991.02|29991.02|29991.02|29995.32|29995.32|29991.02|29991.02|0
1609245310000|2020-12-29 12:35:10|29986.71|29986.71|29986.71|29986.71|29986.71|29986.71|29986.71|29986.71|0
1609245320000|2020-12-29 12:35:20|29978.1|29978.1|29973.79|29973.79|29978.1|29978.1|29973.79|29973.79|0
1609245330000|2020-12-29 12:35:30|29972.01|29972.01|29972.01|29972.01|29976.32|29976.32|29972.01|29972.01|0
1609245350000|2020-12-29 12:35:50|29970.23|29970.23|29965.93|29965.93|29970.23|29970.23|29965.93|29965.93|0
1609245360000|2020-12-29 12:36:00|29961.62|29961.62|29961.62|29961.62|29961.62|29961.62|29961.62|29961.62|0
1609245370000|2020-12-29 12:36:10|29959.84|29959.84|29959.84|29959.84|29959.84|29959.84|29959.84|29959.84|0
1609245380000|2020-12-29 12:36:20|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|29958.07|0
1609245390000|2020-12-29 12:36:30|29953.76|29953.76|29949.45|29949.45|29953.76|29953.76|29940.84|29940.84|0
1609245410000|2020-12-29 12:36:50|29939.06|29939.06|29939.06|29939.06|29939.06|29939.06|29939.06|29939.06|0
1609245430000|2020-12-29 12:37:10|29947.68|29947.68|29947.68|29947.68|29947.68|29947.68|29947.68|29947.68|0
1609245450000|2020-12-29 12:37:30|29960.6|29960.6|29956.29|29956.29|29960.6|29960.6|29956.29|29956.29|0
1609245460000|2020-12-29 12:37:40|29945.9|29945.9|29945.9|29945.9|29945.9|29945.9|29945.9|29945.9|0
1609245470000|2020-12-29 12:37:50|29941.59|29941.59|29950.21|29950.21|29950.21|29950.21|29941.59|29941.59|0
1609245480000|2020-12-29 12:38:00|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|0
1609245500000|2020-12-29 12:38:20|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|0
1609245510000|2020-12-29 12:38:30|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|0
1609245540000|2020-12-29 12:39:00|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|0
1609245560000|2020-12-29 12:39:20|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1609245610000|2020-12-29 12:40:10|29965.65|29965.65|29965.65|29965.65|29965.65|29965.65|29965.65|29965.65|0
1609245620000|2020-12-29 12:40:20|29961.35|29961.35|29952.73|29952.73|29961.35|29961.35|29952.73|29952.73|0
1609245630000|2020-12-29 12:40:30|29961.35|29961.35|29961.35|29961.35|29961.35|29961.35|29961.35|29961.35|0
1609245640000|2020-12-29 12:40:40|29964.9|29964.9|29973.52|29973.52|29973.52|29973.52|29964.9|29964.9|0
1609245650000|2020-12-29 12:40:50|29969.21|29969.21|29973.52|29973.52|29973.52|29973.52|29969.21|29969.21|0
1609245660000|2020-12-29 12:41:00|29971.74|29971.74|29967.43|29967.43|29971.74|29971.74|29963.12|29963.12|0
1609245670000|2020-12-29 12:41:10|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|0
1609245710000|2020-12-29 12:41:50|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|0
1609245730000|2020-12-29 12:42:10|29963.12|29963.12|29967.43|29967.43|29967.43|29967.43|29963.12|29963.12|0
1609245750000|2020-12-29 12:42:30|29971.74|29971.74|29958.82|29958.82|29971.74|29971.74|29958.82|29958.82|0
1609245830000|2020-12-29 12:43:50|29967.43|29967.43|29971.74|29971.74|29971.74|29971.74|29967.43|29967.43|0
1609245840000|2020-12-29 12:44:00|29963.12|29963.12|29958.82|29958.82|29963.12|29963.12|29958.82|29958.82|0
1609245860000|2020-12-29 12:44:20|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|0
1609245880000|2020-12-29 12:44:40|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|29963.12|0
1609245960000|2020-12-29 12:46:00|29971.74|29971.74|29976.04|29976.04|29976.04|29976.04|29971.74|29971.74|0
1609246030000|2020-12-29 12:47:10|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|29971.74|0
1609246050000|2020-12-29 12:47:30|29980.35|29980.35|29980.35|29980.35|29980.35|29980.35|29980.35|29980.35|0
1609246070000|2020-12-29 12:47:50|29982.13|29982.13|29982.13|29982.13|29982.13|29982.13|29982.13|29982.13|0
1609246110000|2020-12-29 12:48:30|29986.43|29986.43|29990.74|29990.74|29990.74|29990.74|29986.43|29986.43|0
1609246130000|2020-12-29 12:48:50|29988.96|29988.96|29987.19|29987.19|29988.96|29988.96|29987.19|29987.19|0
1609246140000|2020-12-29 12:49:00|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|0
1609246210000|2020-12-29 12:50:10|29982.88|29982.88|29982.88|29982.88|29982.88|29982.88|29982.88|29982.88|0
1609246230000|2020-12-29 12:50:30|29991.49|29991.49|29995.8|29995.8|29995.8|29995.8|29991.49|29991.49|0
1609246240000|2020-12-29 12:50:40|30004.41|30004.41|30004.41|30004.41|30004.41|30004.41|30004.41|30004.41|0
1609246310000|2020-12-29 12:51:50|29991.49|29991.49|29987.19|29987.19|29991.49|29991.49|29987.19|29987.19|0
1609246340000|2020-12-29 12:52:20|29995.8|29995.8|29995.8|29995.8|29995.8|29995.8|29995.8|29995.8|0
1609246380000|2020-12-29 12:53:00|29994.02|29994.02|29992.24|29992.24|29994.02|29994.02|29992.24|29992.24|0
1609246400000|2020-12-29 12:53:20|29990.47|29990.47|29992.24|29992.24|29992.24|29992.24|29990.47|29990.47|0
1609246410000|2020-12-29 12:53:30|29979.32|29979.32|29975.02|29975.02|29979.32|29979.32|29975.02|29975.02|0
1609246420000|2020-12-29 12:53:40|29976.8|29976.8|29972.49|29972.49|29976.8|29976.8|29972.49|29972.49|0
1609246440000|2020-12-29 12:54:00|29963.88|29963.88|29974.27|29974.27|29974.27|29974.27|29963.88|29963.88|0
1609246470000|2020-12-29 12:54:30|29968.93|29968.93|29967.16|29967.16|29968.93|29968.93|29967.16|29967.16|0
1609246480000|2020-12-29 12:54:40|29965.38|29965.38|29965.38|29965.38|29965.38|29965.38|29965.38|29965.38|0
1609246490000|2020-12-29 12:54:50|29969.69|29969.69|29986.91|29986.91|29986.91|29986.91|29969.69|29969.69|0
1609246500000|2020-12-29 12:55:00|29973.99|29973.99|29973.99|29973.99|29973.99|29973.99|29973.99|29973.99|0
1609246510000|2020-12-29 12:55:10|29979.32|29979.32|29982.88|29982.88|29982.88|29982.88|29979.32|29979.32|0
1609246520000|2020-12-29 12:55:20|29978.57|29978.57|29974.27|29974.27|29978.57|29978.57|29974.27|29974.27|0
1609246530000|2020-12-29 12:55:30|29969.96|29969.96|29969.96|29969.96|29969.96|29969.96|29969.96|29969.96|0
1609246540000|2020-12-29 12:55:40|29974.27|29974.27|29972.49|29972.49|29974.27|29974.27|29972.49|29972.49|0
1609246570000|2020-12-29 12:56:10|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609246590000|2020-12-29 12:56:30|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609246610000|2020-12-29 12:56:50|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29972.49|29972.49|0
1609246770000|2020-12-29 12:59:30|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609246830000|2020-12-29 13:00:30|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|0
1609246870000|2020-12-29 13:01:10|29979.32|29979.32|29982.88|29982.88|29982.88|29982.88|29979.32|29979.32|0
1609246920000|2020-12-29 13:02:00|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|0
1609246970000|2020-12-29 13:02:50|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|0
1609247000000|2020-12-29 13:03:20|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609247010000|2020-12-29 13:03:30|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|0
1609247020000|2020-12-29 13:03:40|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|29972.49|0
1609247050000|2020-12-29 13:04:10|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1609247100000|2020-12-29 13:05:00|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|0
1609247210000|2020-12-29 13:06:50|29983.63|29983.63|29985.41|29985.41|29985.41|29985.41|29983.63|29983.63|0
1609247230000|2020-12-29 13:07:10|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1609247290000|2020-12-29 13:08:10|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|29968.18|0
1609247300000|2020-12-29 13:08:20|29966.41|29966.41|29966.41|29966.41|29966.41|29966.41|29966.41|29966.41|0
1609247340000|2020-12-29 13:09:00|29970.71|29970.71|29975.02|29975.02|29975.02|29975.02|29970.71|29970.71|0
1609247350000|2020-12-29 13:09:10|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|29976.8|0
1609247370000|2020-12-29 13:09:30|29985.41|29985.41|29981.1|29981.1|29985.41|29985.41|29981.1|29981.1|0
1609247390000|2020-12-29 13:09:50|29976.8|29976.8|29976.8|29976.8|29981.1|29981.1|29976.8|29976.8|0
1609247410000|2020-12-29 13:10:10|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1609247440000|2020-12-29 13:10:40|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|29985.41|0
1609247460000|2020-12-29 13:11:00|29989.71|29989.71|29989.71|29989.71|29989.71|29989.71|29989.71|29989.71|0
1609247480000|2020-12-29 13:11:20|29994.02|29994.02|29989.71|29989.71|29994.02|29994.02|29989.71|29989.71|0
1609247490000|2020-12-29 13:11:30|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|0
1609247500000|2020-12-29 13:11:40|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|0
1609247550000|2020-12-29 13:12:30|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|30002.63|0
1609247610000|2020-12-29 13:13:30|30004.41|30004.41|30004.41|30004.41|30004.41|30004.41|30004.41|30004.41|0
1609247660000|2020-12-29 13:14:20|30008.72|30008.72|30008.72|30008.72|30008.72|30008.72|30008.72|30008.72|0
1609247670000|2020-12-29 13:14:30|30013.02|30013.02|30015.55|30015.55|30015.55|30015.55|30011.25|30011.25|0
1609247700000|2020-12-29 13:15:00|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|0
1609247720000|2020-12-29 13:15:20|30006.94|30006.94|30002.63|30002.63|30006.94|30006.94|30002.63|30002.63|0
1609247730000|2020-12-29 13:15:30|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|30011.25|0
1609247740000|2020-12-29 13:15:40|30015.55|30015.55|30011.25|30011.25|30015.55|30015.55|30011.25|30011.25|0
1609247750000|2020-12-29 13:15:50|30009.47|30009.47|30009.47|30009.47|30009.47|30009.47|30009.47|30009.47|0
1609247810000|2020-12-29 13:16:50|30005.16|30005.16|30005.16|30005.16|30005.16|30005.16|30005.16|30005.16|0
1609247830000|2020-12-29 13:17:10|30003.38|30003.38|30003.38|30003.38|30003.38|30003.38|30003.38|30003.38|0
1609247880000|2020-12-29 13:18:00|30005.16|30005.16|30005.16|30005.16|30005.16|30005.16|30005.16|30005.16|0
1609247890000|2020-12-29 13:18:10|30003.38|30003.38|30003.38|30003.38|30003.38|30003.38|30003.38|30003.38|0
1609247910000|2020-12-29 13:18:30|30007.69|30007.69|30003.38|30003.38|30007.69|30007.69|30003.38|30003.38|0
1609247940000|2020-12-29 13:19:00|30007.69|30007.69|30009.47|30009.47|30009.47|30009.47|30007.69|30007.69|0
1609247950000|2020-12-29 13:19:10|30017.33|30017.33|30017.33|30017.33|30017.33|30017.33|30017.33|30017.33|0
1609247960000|2020-12-29 13:19:20|30013.02|30013.02|30013.02|30013.02|30013.02|30013.02|30013.02|30013.02|0
1609248000000|2020-12-29 13:20:00|30025.94|30025.94|30025.94|30025.94|30025.94|30025.94|30025.94|30025.94|0
1609248090000|2020-12-29 13:21:30|30036.61|30036.61|30038.38|30038.38|30038.38|30038.38|30036.61|30036.61|0
1609248100000|2020-12-29 13:21:40|30029.5|30029.5|30022.39|30022.39|30029.5|30029.5|30022.39|30022.39|0
1609248120000|2020-12-29 13:22:00|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|0
1609248140000|2020-12-29 13:22:20|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|0
1609248150000|2020-12-29 13:22:30|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|0
1609248170000|2020-12-29 13:22:50|30028.47|30028.47|30028.47|30028.47|30028.47|30028.47|30028.47|30028.47|0
1609248180000|2020-12-29 13:23:00|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|30026.69|0
1609248200000|2020-12-29 13:23:20|30022.39|30022.39|30026.69|30026.69|30026.69|30026.69|30022.39|30022.39|0
1609248280000|2020-12-29 13:24:40|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|0
1609248300000|2020-12-29 13:25:00|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|0
1609248320000|2020-12-29 13:25:20|30019.86|30019.86|30019.86|30019.86|30019.86|30019.86|30019.86|30019.86|0
1609248380000|2020-12-29 13:26:20|30024.17|30024.17|30024.17|30024.17|30024.17|30024.17|30024.17|30024.17|0
1609248420000|2020-12-29 13:27:00|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|0
1609248440000|2020-12-29 13:27:20|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|0
1609248450000|2020-12-29 13:27:30|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|0
1609248460000|2020-12-29 13:27:40|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|0
1609248470000|2020-12-29 13:27:50|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|0
1609248480000|2020-12-29 13:28:00|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|30020.61|0
1609248500000|2020-12-29 13:28:20|30029.22|30029.22|30020.61|30020.61|30029.22|30029.22|30020.61|30020.61|0
1609248510000|2020-12-29 13:28:30|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|30022.39|0
1609248560000|2020-12-29 13:29:20|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|30018.08|0
1609248610000|2020-12-29 13:30:10|30012.75|30012.75|30021.36|30021.36|30021.36|30021.36|30012.75|30012.75|0
1609248620000|2020-12-29 13:30:20|30016.03|30016.03|30016.03|30016.03|30016.03|30016.03|30016.03|30016.03|0
1609248640000|2020-12-29 13:30:40|30017.81|30017.81|30031.75|30031.75|30031.75|30031.75|30017.81|30017.81|0
1609248670000|2020-12-29 13:31:10|30027.45|30027.45|30027.45|30027.45|30027.45|30027.45|30027.45|30027.45|0
1609248720000|2020-12-29 13:32:00|30021.36|30021.36|30017.06|30017.06|30021.36|30021.36|30017.06|30017.06|0
1609248730000|2020-12-29 13:32:10|30012.75|30012.75|30012.75|30012.75|30012.75|30012.75|30012.75|30012.75|0
1609248740000|2020-12-29 13:32:20|30004.14|30004.14|30002.36|30002.36|30004.14|30004.14|30002.36|30002.36|0
1609248770000|2020-12-29 13:32:50|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1609248780000|2020-12-29 13:33:00|29985.13|29985.13|29985.13|29985.13|29985.13|29985.13|29985.13|29985.13|0
1609248850000|2020-12-29 13:34:10|29981.58|29981.58|29981.58|29981.58|29981.58|29981.58|29981.58|29981.58|0
1609248900000|2020-12-29 13:35:00|29979.8|29979.8|29978.02|29978.02|29979.8|29979.8|29978.02|29978.02|0
1609248940000|2020-12-29 13:35:40|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|0
1609248960000|2020-12-29 13:36:00|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|0
1609248990000|2020-12-29 13:36:30|29998.8|29998.8|29994.5|29994.5|29998.8|29998.8|29994.5|29994.5|0
1609249010000|2020-12-29 13:36:50|30002.36|30002.36|30002.36|30002.36|30002.36|30002.36|30002.36|30002.36|0
1609249020000|2020-12-29 13:37:00|29998.8|29998.8|29990.19|29990.19|29998.8|29998.8|29990.19|29990.19|0
1609249030000|2020-12-29 13:37:10|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|0
1609249040000|2020-12-29 13:37:20|30000.58|30000.58|30000.58|30000.58|30000.58|30000.58|30000.58|30000.58|0
1609249050000|2020-12-29 13:37:30|29996.28|29996.28|29996.28|29996.28|29996.28|29996.28|29996.28|29996.28|0
1609249060000|2020-12-29 13:37:40|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|0
1609249090000|2020-12-29 13:38:10|29979.05|29979.05|29979.05|29979.05|29979.05|29979.05|29979.05|29979.05|0
1609249100000|2020-12-29 13:38:20|29983.36|29983.36|29983.36|29983.36|29983.36|29983.36|29983.36|29983.36|0
1609249110000|2020-12-29 13:38:30|29987.66|29987.66|29987.66|29987.66|29987.66|29987.66|29987.66|29987.66|0
1609249130000|2020-12-29 13:38:50|29984.11|29984.11|29984.11|29984.11|29984.11|29984.11|29984.11|29984.11|0
1609249170000|2020-12-29 13:39:30|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|0
1609249200000|2020-12-29 13:40:00|29981.58|29981.58|29981.58|29981.58|29990.19|29990.19|29981.58|29981.58|0
1609249220000|2020-12-29 13:40:20|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|0
1609249230000|2020-12-29 13:40:30|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|0
1609249250000|2020-12-29 13:40:50|30007.42|30007.42|30011.72|30011.72|30011.72|30011.72|30007.42|30007.42|0
1609249270000|2020-12-29 13:41:10|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|0
1609249280000|2020-12-29 13:41:20|30009.19|30009.19|30009.19|30009.19|30009.19|30009.19|30009.19|30009.19|0
1609249290000|2020-12-29 13:41:30|30004.89|30004.89|30000.58|30000.58|30004.89|30004.89|30000.58|30000.58|0
1609249330000|2020-12-29 13:42:10|29991.97|29991.97|30002.36|30002.36|30002.36|30002.36|29991.97|29991.97|0
1609249360000|2020-12-29 13:42:40|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|0
1609249380000|2020-12-29 13:43:00|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|0
1609249410000|2020-12-29 13:43:30|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|0
1609249420000|2020-12-29 13:43:40|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|0
1609249430000|2020-12-29 13:43:50|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|0
1609249440000|2020-12-29 13:44:00|29994.5|29994.5|29998.8|29998.8|29998.8|29998.8|29994.5|29994.5|0
1609249450000|2020-12-29 13:44:10|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|0
1609249500000|2020-12-29 13:45:00|29998.8|29998.8|29998.8|29998.8|29998.8|29998.8|29998.8|29998.8|0
1609249570000|2020-12-29 13:46:10|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|30007.42|0
1609249580000|2020-12-29 13:46:20|30009.19|30009.19|30017.81|30017.81|30017.81|30017.81|30009.19|30009.19|0
1609249600000|2020-12-29 13:46:40|30013.5|30013.5|30013.5|30013.5|30013.5|30013.5|30013.5|30013.5|0
1609249630000|2020-12-29 13:47:10|30015.28|30015.28|30013.5|30013.5|30015.28|30015.28|30013.5|30013.5|0
1609249740000|2020-12-29 13:49:00|30009.19|30009.19|30004.89|30004.89|30009.19|30009.19|30004.89|30004.89|0
1609249760000|2020-12-29 13:49:20|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30004.89|30004.89|0
1609249810000|2020-12-29 13:50:10|30010.97|30010.97|30010.97|30010.97|30010.97|30010.97|30010.97|30010.97|0
1609249840000|2020-12-29 13:50:40|30006.67|30006.67|30015.28|30015.28|30015.28|30015.28|30006.67|30006.67|0
1609249860000|2020-12-29 13:51:00|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|0
1609249870000|2020-12-29 13:51:10|30015.28|30015.28|30015.28|30015.28|30015.28|30015.28|30010.97|30010.97|0
1609249880000|2020-12-29 13:51:20|30010.97|30010.97|30010.97|30010.97|30010.97|30010.97|30010.97|30010.97|0
1609249920000|2020-12-29 13:52:00|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|0
1609249930000|2020-12-29 13:52:10|30002.36|30002.36|29998.05|29998.05|30002.36|30002.36|29998.05|29998.05|0
1609249950000|2020-12-29 13:52:30|30002.36|30002.36|30010.97|30010.97|30010.97|30010.97|30002.36|30002.36|0
1609249960000|2020-12-29 13:52:40|30015.28|30015.28|30015.28|30015.28|30015.28|30015.28|30015.28|30015.28|0
1609249970000|2020-12-29 13:52:50|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|0
1609249980000|2020-12-29 13:53:00|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|30024.92|0
1609250000000|2020-12-29 13:53:20|30016.3|30016.3|30016.3|30016.3|30016.3|30016.3|30016.3|30016.3|0
1609250010000|2020-12-29 13:53:30|30012.75|30012.75|30017.06|30017.06|30017.06|30017.06|30012.75|30012.75|0
1609250050000|2020-12-29 13:54:10|30021.36|30021.36|30027.45|30027.45|30027.45|30027.45|30021.36|30021.36|0
1609250100000|2020-12-29 13:55:00|30023.14|30023.14|30023.14|30023.14|30023.14|30023.14|30023.14|30023.14|0
1609250120000|2020-12-29 13:55:20|30027.45|30027.45|30025.67|30025.67|30027.45|30027.45|30025.67|30025.67|0
1609250150000|2020-12-29 13:55:50|30012.75|30012.75|30012.75|30012.75|30012.75|30012.75|30012.75|30012.75|0
1609250250000|2020-12-29 13:57:30|30014.53|30014.53|30018.83|30018.83|30018.83|30018.83|30014.53|30014.53|0
1609250260000|2020-12-29 13:57:40|30014.53|30014.53|30014.53|30014.53|30014.53|30014.53|30014.53|30014.53|0
1609250340000|2020-12-29 13:59:00|30005.91|30005.91|30005.91|30005.91|30005.91|30005.91|30005.91|30005.91|0
1609250350000|2020-12-29 13:59:10|30018.83|30018.83|30020.61|30020.61|30020.61|30020.61|30018.83|30018.83|0
1609250360000|2020-12-29 13:59:20|30024.92|30024.92|30020.61|30020.61|30024.92|30024.92|30020.61|30020.61|0
1609250460000|2020-12-29 14:01:00|30024.92|30024.92|30020.61|30020.61|30024.92|30024.92|30020.61|30020.61|0
1609250470000|2020-12-29 14:01:10|30016.3|30016.3|30020.61|30020.61|30020.61|30020.61|30016.3|30016.3|0
1609250510000|2020-12-29 14:01:50|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|30018.83|0
1609250520000|2020-12-29 14:02:00|30014.53|30014.53|30014.53|30014.53|30014.53|30014.53|30014.53|30014.53|0
1609250530000|2020-12-29 14:02:10|30018.83|30018.83|30012.75|30012.75|30018.83|30018.83|30010.22|30010.22|0
1609250540000|2020-12-29 14:02:20|30008.44|30008.44|30012.75|30012.75|30012.75|30012.75|30008.44|30008.44|0
1609250580000|2020-12-29 14:03:00|30018.83|30018.83|30010.22|30010.22|30018.83|30018.83|30010.22|30010.22|0
1609250590000|2020-12-29 14:03:10|30014.53|30014.53|30004.89|30004.89|30014.53|30014.53|30004.89|30004.89|0
1609250600000|2020-12-29 14:03:20|30009.19|30009.19|30004.89|30004.89|30009.19|30009.19|30004.89|30004.89|0
1609250640000|2020-12-29 14:04:00|30000.58|30000.58|30000.58|30000.58|30000.58|30000.58|30000.58|30000.58|0
1609250650000|2020-12-29 14:04:10|30002.36|30002.36|30002.36|30002.36|30002.36|30002.36|30002.36|30002.36|0
1609250670000|2020-12-29 14:04:30|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1609250700000|2020-12-29 14:05:00|30002.36|30002.36|29998.05|29998.05|30002.36|30002.36|29993.75|29993.75|0
1609250710000|2020-12-29 14:05:10|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|0
1609250720000|2020-12-29 14:05:20|29998.05|29998.05|29993.75|29993.75|29998.05|29998.05|29993.75|29993.75|0
1609250730000|2020-12-29 14:05:30|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1609250740000|2020-12-29 14:05:40|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|0
1609250750000|2020-12-29 14:05:50|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|0
1609250810000|2020-12-29 14:06:50|29993.75|29993.75|29993.75|29993.75|29998.05|29998.05|29993.75|29993.75|0
1609250840000|2020-12-29 14:07:20|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|29990.19|0
1609250850000|2020-12-29 14:07:30|29998.05|29998.05|29989.44|29989.44|29998.05|29998.05|29989.44|29989.44|0
1609250870000|2020-12-29 14:07:50|29987.66|29987.66|29987.66|29987.66|29987.66|29987.66|29987.66|29987.66|0
1609250940000|2020-12-29 14:09:00|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|29991.97|0
1609250970000|2020-12-29 14:09:30|29996.28|29996.28|29987.66|29987.66|29996.28|29996.28|29987.66|29987.66|0
1609250990000|2020-12-29 14:09:50|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1609251020000|2020-12-29 14:10:20|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|0
1609251030000|2020-12-29 14:10:30|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|29993.75|0
1609251040000|2020-12-29 14:10:40|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1609251070000|2020-12-29 14:11:10|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|29994.5|0
1609251080000|2020-12-29 14:11:20|29992.72|29992.72|29990.19|29990.19|29992.72|29992.72|29990.19|29990.19|0
1609251120000|2020-12-29 14:12:00|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|29985.88|0
1609251140000|2020-12-29 14:12:20|29981.58|29981.58|29978.02|29978.02|29981.58|29981.58|29978.02|29978.02|0
1609251150000|2020-12-29 14:12:30|29969.41|29969.41|29971.19|29971.19|29971.19|29971.19|29969.41|29969.41|0
1609251210000|2020-12-29 14:13:30|29965.86|29965.86|29965.86|29965.86|29965.86|29965.86|29965.86|29965.86|0
1609251220000|2020-12-29 14:13:40|29967.63|29967.63|29964.08|29964.08|29967.63|29967.63|29964.08|29964.08|0
1609251230000|2020-12-29 14:13:50|29959.77|29959.77|29959.77|29959.77|29959.77|29959.77|29959.77|29959.77|0
1609251240000|2020-12-29 14:14:00|29964.08|29964.08|29964.08|29964.08|29964.08|29964.08|29964.08|29964.08|0
1609251260000|2020-12-29 14:14:20|29970.16|29970.16|29965.86|29965.86|29970.16|29970.16|29965.86|29965.86|0
1609251270000|2020-12-29 14:14:30|29970.16|29970.16|29965.86|29965.86|29970.16|29970.16|29965.86|29965.86|0
1609251300000|2020-12-29 14:15:00|29962.3|29962.3|29956.97|29956.97|29962.3|29962.3|29956.97|29956.97|0
1609251310000|2020-12-29 14:15:10|29955.19|29955.19|29955.19|29955.19|29956.97|29956.97|29955.19|29955.19|0
1609251320000|2020-12-29 14:15:20|29953.41|29953.41|29943.02|29943.02|29953.41|29953.41|29943.02|29943.02|0
1609251350000|2020-12-29 14:15:50|29944.8|29944.8|29943.02|29943.02|29944.8|29944.8|29943.02|29943.02|0
1609251360000|2020-12-29 14:16:00|29944.8|29944.8|29949.11|29949.11|29949.11|29949.11|29944.8|29944.8|0
1609251390000|2020-12-29 14:16:30|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|0
1609251440000|2020-12-29 14:17:20|29953.41|29953.41|29944.8|29944.8|29953.41|29953.41|29944.8|29944.8|0
1609251470000|2020-12-29 14:17:50|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|0
1609251490000|2020-12-29 14:18:10|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1609251540000|2020-12-29 14:19:00|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|29955.19|0
1609251550000|2020-12-29 14:19:10|29963.05|29963.05|29963.05|29963.05|29963.05|29963.05|29963.05|29963.05|0
1609251560000|2020-12-29 14:19:20|29971.67|29971.67|29971.67|29971.67|29971.67|29971.67|29971.67|29971.67|0
1609251570000|2020-12-29 14:19:30|29975.97|29975.97|29980.28|29980.28|29980.28|29980.28|29975.97|29975.97|0
1609251580000|2020-12-29 14:19:40|29988.89|29988.89|29988.89|29988.89|29988.89|29988.89|29988.89|29988.89|0
1609251590000|2020-12-29 14:19:50|29980.28|29980.28|29980.28|29980.28|29980.28|29980.28|29980.28|29980.28|0
1609251600000|2020-12-29 14:20:00|29975.97|29975.97|29967.36|29967.36|29975.97|29975.97|29967.36|29967.36|0
1609251610000|2020-12-29 14:20:10|29963.05|29963.05|29975.97|29975.97|29975.97|29975.97|29963.05|29963.05|0
1609251630000|2020-12-29 14:20:30|29967.36|29967.36|29975.97|29975.97|29975.97|29975.97|29967.36|29967.36|0
1609251650000|2020-12-29 14:20:50|29980.28|29980.28|29980.28|29980.28|29980.28|29980.28|29980.28|29980.28|0
1609251660000|2020-12-29 14:21:00|29967.36|29967.36|29971.67|29971.67|29975.97|29975.97|29967.36|29967.36|0
1609251680000|2020-12-29 14:21:20|29967.36|29967.36|29967.36|29967.36|29967.36|29967.36|29967.36|29967.36|0
1609251690000|2020-12-29 14:21:30|29971.67|29971.67|29975.97|29975.97|29975.97|29975.97|29971.67|29971.67|0
1609251710000|2020-12-29 14:21:50|29979.53|29979.53|29983.08|29983.08|29983.08|29983.08|29979.53|29979.53|0
1609251730000|2020-12-29 14:22:10|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|0
1609251740000|2020-12-29 14:22:20|29988.14|29988.14|29993.47|29993.47|29993.47|29993.47|29988.14|29988.14|0
1609251770000|2020-12-29 14:22:50|29989.17|29989.17|29984.86|29984.86|29989.17|29989.17|29984.86|29984.86|0
1609251820000|2020-12-29 14:23:40|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|0
1609251880000|2020-12-29 14:24:40|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|0
1609251900000|2020-12-29 14:25:00|29982.33|29982.33|29982.33|29982.33|29982.33|29982.33|29982.33|29982.33|0
1609251930000|2020-12-29 14:25:30|29986.64|29986.64|29986.64|29986.64|29986.64|29986.64|29986.64|29986.64|0
1609251940000|2020-12-29 14:25:40|29982.33|29982.33|29982.33|29982.33|29982.33|29982.33|29982.33|29982.33|0
1609251950000|2020-12-29 14:25:50|29978.02|29978.02|29978.02|29978.02|29978.02|29978.02|29978.02|29978.02|0
1609251970000|2020-12-29 14:26:10|29969.41|29969.41|29969.41|29969.41|29969.41|29969.41|29969.41|29969.41|0
1609251990000|2020-12-29 14:26:30|29978.02|29978.02|29986.64|29986.64|29986.64|29986.64|29978.02|29978.02|0
1609252030000|2020-12-29 14:27:10|29984.86|29984.86|29980.55|29980.55|29984.86|29984.86|29980.55|29980.55|0
1609252040000|2020-12-29 14:27:20|29977|29977|29974.47|29974.47|29977|29977|29962.3|29962.3|0
1609252070000|2020-12-29 14:27:50|29978.02|29978.02|29982.33|29982.33|29982.33|29982.33|29978.02|29978.02|0
1609252080000|2020-12-29 14:28:00|29988.41|29988.41|30001.33|30001.33|30001.33|30001.33|29988.41|29988.41|0
1609252090000|2020-12-29 14:28:10|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|0
1609252100000|2020-12-29 14:28:20|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|0
1609252130000|2020-12-29 14:28:50|29992.72|29992.72|30009.95|30009.95|30009.95|30009.95|29992.72|29992.72|0
1609252140000|2020-12-29 14:29:00|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|30005.64|0
1609252160000|2020-12-29 14:29:20|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|30014.25|0
1609252190000|2020-12-29 14:29:50|30012.47|30012.47|29986.64|29986.64|30012.47|30012.47|29986.64|29986.64|0
1609252200000|2020-12-29 14:30:00|29982.33|29982.33|29979.8|29979.8|29992.72|29992.72|29973.72|29973.72|0
1609252210000|2020-12-29 14:30:10|29988.41|29988.41|29977|29977|29988.41|29988.41|29954.71|29954.71|0
1609252220000|2020-12-29 14:30:20|29972.69|29972.69|29972.69|29972.69|29972.69|29972.69|29972.69|29972.69|0
1609252230000|2020-12-29 14:30:30|29977|29977|29968.38|29968.38|29977|29977|29968.38|29968.38|0
1609252250000|2020-12-29 14:30:50|29977|29977|29989.92|29989.92|29989.92|29989.92|29968.38|29968.38|0
1609252260000|2020-12-29 14:31:00|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|0
1609252270000|2020-12-29 14:31:10|30008.17|30008.17|29990.94|29990.94|30008.17|30008.17|29990.94|29990.94|0
1609252280000|2020-12-29 14:31:20|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|0
1609252290000|2020-12-29 14:31:30|29990.94|29990.94|29982.33|29982.33|29999.56|29999.56|29982.33|29982.33|0
1609252300000|2020-12-29 14:31:40|29990.94|29990.94|29986.64|29986.64|29990.94|29990.94|29986.64|29986.64|0
1609252310000|2020-12-29 14:31:50|29990.94|29990.94|29973.72|29973.72|29990.94|29990.94|29973.72|29973.72|0
1609252320000|2020-12-29 14:32:00|29982.33|29982.33|29966.88|29966.88|29995.25|29995.25|29966.88|29966.88|0
1609252330000|2020-12-29 14:32:10|29963.33|29963.33|29980.55|29980.55|29980.55|29980.55|29963.33|29963.33|0
1609252340000|2020-12-29 14:32:20|29976.25|29976.25|29976.25|29976.25|29976.25|29976.25|29976.25|29976.25|0
1609252350000|2020-12-29 14:32:30|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|0
1609252360000|2020-12-29 14:32:40|29980.55|29980.55|29963.33|29963.33|29980.55|29980.55|29963.33|29963.33|0
1609252380000|2020-12-29 14:33:00|29965.1|29965.1|29973.72|29973.72|29973.72|29973.72|29965.1|29965.1|0
1609252390000|2020-12-29 14:33:10|29971.94|29971.94|29940.02|29940.02|29971.94|29971.94|29940.02|29940.02|0
1609252400000|2020-12-29 14:33:20|29938.24|29938.24|29938.24|29938.24|29938.24|29938.24|29938.24|29938.24|0
1609252410000|2020-12-29 14:33:30|29929.63|29929.63|29923.54|29923.54|29929.63|29929.63|29923.54|29923.54|0
1609252420000|2020-12-29 14:33:40|29921.77|29921.77|29923.54|29923.54|29936.46|29936.46|29921.77|29921.77|0
1609252430000|2020-12-29 14:33:50|29932.16|29932.16|29926.07|29926.07|29932.16|29932.16|29924.3|29924.3|0
1609252440000|2020-12-29 14:34:00|29938.99|29938.99|29934.69|29934.69|29938.99|29938.99|29926.07|29926.07|0
1609252450000|2020-12-29 14:34:10|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|0
1609252460000|2020-12-29 14:34:20|29926.07|29926.07|29926.07|29926.07|29926.07|29926.07|29926.07|29926.07|0
1609252470000|2020-12-29 14:34:30|29917.46|29917.46|29917.46|29917.46|29917.46|29917.46|29917.46|29917.46|0
1609252480000|2020-12-29 14:34:40|29926.07|29926.07|29930.38|29930.38|29930.38|29930.38|29926.07|29926.07|0
1609252490000|2020-12-29 14:34:50|29926.07|29926.07|29913.15|29913.15|29926.07|29926.07|29913.15|29913.15|0
1609252500000|2020-12-29 14:35:00|29900.24|29900.24|29897.71|29897.71|29917.46|29917.46|29897.71|29897.71|0
1609252510000|2020-12-29 14:35:10|29893.4|29893.4|29889.09|29889.09|29897.71|29897.71|29883.01|29883.01|0
1609252520000|2020-12-29 14:35:20|29884.79|29884.79|29867.56|29867.56|29893.4|29893.4|29867.56|29867.56|0
1609252530000|2020-12-29 14:35:30|29880.48|29880.48|29884.79|29884.79|29889.09|29889.09|29876.17|29876.17|0
1609252540000|2020-12-29 14:35:40|29893.4|29893.4|29876.17|29876.17|29893.4|29893.4|29876.17|29876.17|0
1609252550000|2020-12-29 14:35:50|29884.79|29884.79|29889.09|29889.09|29889.09|29889.09|29884.79|29884.79|0
1609252560000|2020-12-29 14:36:00|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|0
1609252570000|2020-12-29 14:36:10|29910.63|29910.63|29910.63|29910.63|29910.63|29910.63|29910.63|29910.63|0
1609252580000|2020-12-29 14:36:20|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|0
1609252590000|2020-12-29 14:36:30|29910.63|29910.63|29923.54|29923.54|29923.54|29923.54|29910.63|29910.63|0
1609252600000|2020-12-29 14:36:40|29914.93|29914.93|29921.02|29921.02|29921.02|29921.02|29914.93|29914.93|0
1609252610000|2020-12-29 14:36:50|29925.32|29925.32|29929.63|29929.63|29929.63|29929.63|29925.32|29925.32|0
1609252620000|2020-12-29 14:37:00|29925.32|29925.32|29922.04|29922.04|29925.32|29925.32|29912.4|29912.4|0
1609252630000|2020-12-29 14:37:10|29913.43|29913.43|29917.74|29917.74|29917.74|29917.74|29913.43|29913.43|0
1609252640000|2020-12-29 14:37:20|29909.12|29909.12|29903.04|29903.04|29909.12|29909.12|29903.04|29903.04|0
1609252650000|2020-12-29 14:37:30|29915.96|29915.96|29911.65|29911.65|29915.96|29915.96|29911.65|29911.65|0
1609252680000|2020-12-29 14:38:00|29894.43|29894.43|29907.34|29907.34|29907.34|29907.34|29894.43|29894.43|0
1609252700000|2020-12-29 14:38:20|29903.04|29903.04|29904.82|29904.82|29904.82|29904.82|29903.04|29903.04|0
1609252710000|2020-12-29 14:38:30|29900.51|29900.51|29879.73|29879.73|29900.51|29900.51|29874.67|29874.67|0
1609252720000|2020-12-29 14:38:40|29888.34|29888.34|29888.34|29888.34|29888.34|29888.34|29888.34|29888.34|0
1609252730000|2020-12-29 14:38:50|29884.04|29884.04|29888.34|29888.34|29888.34|29888.34|29875.42|29875.42|0
1609252740000|2020-12-29 14:39:00|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|0
1609252780000|2020-12-29 14:39:40|29892.65|29892.65|29875.42|29875.42|29892.65|29892.65|29875.42|29875.42|0
1609252790000|2020-12-29 14:39:50|29884.04|29884.04|29879.73|29879.73|29884.04|29884.04|29879.73|29879.73|0
1609252800000|2020-12-29 14:40:00|29875.42|29875.42|29875.42|29875.42|29879.73|29879.73|29875.42|29875.42|0
1609252810000|2020-12-29 14:40:10|29879.73|29879.73|29881.51|29881.51|29881.51|29881.51|29879.73|29879.73|0
1609252820000|2020-12-29 14:40:20|29885.81|29885.81|29894.43|29894.43|29894.43|29894.43|29885.81|29885.81|0
1609252860000|2020-12-29 14:41:00|29890.12|29890.12|29892.65|29892.65|29892.65|29892.65|29888.34|29888.34|0
1609252870000|2020-12-29 14:41:10|29888.34|29888.34|29886.56|29886.56|29888.34|29888.34|29886.56|29886.56|0
1609252880000|2020-12-29 14:41:20|29882.26|29882.26|29886.56|29886.56|29886.56|29886.56|29882.26|29882.26|0
1609252890000|2020-12-29 14:41:30|29882.26|29882.26|29873.65|29873.65|29882.26|29882.26|29873.65|29873.65|0
1609252910000|2020-12-29 14:41:50|29882.26|29882.26|29882.26|29882.26|29882.26|29882.26|29882.26|29882.26|0
1609252920000|2020-12-29 14:42:00|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|0
1609252930000|2020-12-29 14:42:10|29866.81|29866.81|29866.81|29866.81|29866.81|29866.81|29866.81|29866.81|0
1609252940000|2020-12-29 14:42:20|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|0
1609252950000|2020-12-29 14:42:30|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|0
1609252960000|2020-12-29 14:42:40|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|29875.42|0
1609252970000|2020-12-29 14:42:50|29866.81|29866.81|29884.04|29884.04|29884.04|29884.04|29862.5|29862.5|0
1609252980000|2020-12-29 14:43:00|29879.73|29879.73|29875.42|29875.42|29879.73|29879.73|29875.42|29875.42|0
1609253000000|2020-12-29 14:43:20|29884.04|29884.04|29879.73|29879.73|29884.04|29884.04|29879.73|29879.73|0
1609253010000|2020-12-29 14:43:30|29888.34|29888.34|29884.04|29884.04|29888.34|29888.34|29875.42|29875.42|0
1609253030000|2020-12-29 14:43:50|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|0
1609253040000|2020-12-29 14:44:00|29875.42|29875.42|29879.73|29879.73|29884.04|29884.04|29871.12|29871.12|0
1609253060000|2020-12-29 14:44:20|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|0
1609253090000|2020-12-29 14:44:50|29879.73|29879.73|29888.34|29888.34|29892.65|29892.65|29879.73|29879.73|0
1609253100000|2020-12-29 14:45:00|29886.56|29886.56|29876.17|29876.17|29889.09|29889.09|29876.17|29876.17|0
1609253110000|2020-12-29 14:45:10|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|0
1609253120000|2020-12-29 14:45:20|29876.17|29876.17|29876.17|29876.17|29876.17|29876.17|29871.87|29871.87|0
1609253140000|2020-12-29 14:45:40|29880.48|29880.48|29876.17|29876.17|29880.48|29880.48|29876.17|29876.17|0
1609253150000|2020-12-29 14:45:50|29867.56|29867.56|29880.48|29880.48|29880.48|29880.48|29867.56|29867.56|0
1609253160000|2020-12-29 14:46:00|29876.17|29876.17|29876.17|29876.17|29876.17|29876.17|29876.17|29876.17|0
1609253170000|2020-12-29 14:46:10|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|29880.48|0
1609253180000|2020-12-29 14:46:20|29882.26|29882.26|29882.26|29882.26|29882.26|29882.26|29877.95|29877.95|0
1609253210000|2020-12-29 14:46:50|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|0
1609253220000|2020-12-29 14:47:00|29882.26|29882.26|29873.65|29873.65|29882.26|29882.26|29873.65|29873.65|0
1609253230000|2020-12-29 14:47:10|29871.87|29871.87|29871.87|29871.87|29871.87|29871.87|29871.87|29871.87|0
1609253250000|2020-12-29 14:47:30|29863.26|29863.26|29858.95|29858.95|29867.56|29867.56|29854.64|29854.64|0
1609253260000|2020-12-29 14:47:40|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|0
1609253270000|2020-12-29 14:47:50|29858.95|29858.95|29867.56|29867.56|29867.56|29867.56|29850.34|29850.34|0
1609253280000|2020-12-29 14:48:00|29863.26|29863.26|29858.95|29858.95|29863.26|29863.26|29846.03|29846.03|0
1609253290000|2020-12-29 14:48:10|29863.26|29863.26|29854.64|29854.64|29863.26|29863.26|29854.64|29854.64|0
1609253300000|2020-12-29 14:48:20|29858.95|29858.95|29863.26|29863.26|29863.26|29863.26|29846.03|29846.03|0
1609253310000|2020-12-29 14:48:30|29867.56|29867.56|29858.95|29858.95|29867.56|29867.56|29854.64|29854.64|0
1609253320000|2020-12-29 14:48:40|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|29846.03|0
1609253330000|2020-12-29 14:48:50|29854.64|29854.64|29850.34|29850.34|29863.26|29863.26|29850.34|29850.34|0
1609253340000|2020-12-29 14:49:00|29854.64|29854.64|29868.59|29868.59|29868.59|29868.59|29850.34|29850.34|0
1609253350000|2020-12-29 14:49:10|29865.03|29865.03|29843.5|29843.5|29865.03|29865.03|29843.5|29843.5|0
1609253360000|2020-12-29 14:49:20|29847.81|29847.81|29856.42|29856.42|29856.42|29856.42|29847.81|29847.81|0
1609253370000|2020-12-29 14:49:30|29852.11|29852.11|29860.73|29860.73|29860.73|29860.73|29852.11|29852.11|0
1609253380000|2020-12-29 14:49:40|29852.11|29852.11|29865.03|29865.03|29865.03|29865.03|29852.11|29852.11|0
1609253390000|2020-12-29 14:49:50|29852.11|29852.11|29860.73|29860.73|29869.34|29869.34|29852.11|29852.11|0
1609253400000|2020-12-29 14:50:00|29864.28|29864.28|29864.28|29864.28|29872.89|29872.89|29864.28|29864.28|0
1609253420000|2020-12-29 14:50:20|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|0
1609253430000|2020-12-29 14:50:30|29864.28|29864.28|29864.28|29864.28|29864.28|29864.28|29864.28|29864.28|0
1609253440000|2020-12-29 14:50:40|29868.59|29868.59|29864.28|29864.28|29868.59|29868.59|29864.28|29864.28|0
1609253450000|2020-12-29 14:50:50|29859.98|29859.98|29853.89|29853.89|29859.98|29859.98|29853.89|29853.89|0
1609253460000|2020-12-29 14:51:00|29852.11|29852.11|29839.19|29839.19|29852.11|29852.11|29839.19|29839.19|0
1609253470000|2020-12-29 14:51:10|29840.97|29840.97|29845.28|29845.28|29845.28|29845.28|29840.97|29840.97|0
1609253480000|2020-12-29 14:51:20|29840.97|29840.97|29840.97|29840.97|29849.59|29849.59|29840.97|29840.97|0
1609253500000|2020-12-29 14:51:40|29836.67|29836.67|29836.67|29836.67|29836.67|29836.67|29836.67|29836.67|0
1609253510000|2020-12-29 14:51:50|29828.05|29828.05|29832.36|29832.36|29832.36|29832.36|29828.05|29828.05|0
1609253520000|2020-12-29 14:52:00|29828.05|29828.05|29828.05|29828.05|29828.05|29828.05|29819.44|29819.44|0
1609253530000|2020-12-29 14:52:10|29832.36|29832.36|29832.36|29832.36|29832.36|29832.36|29832.36|29832.36|0
1609253540000|2020-12-29 14:52:20|29836.67|29836.67|29832.36|29832.36|29836.67|29836.67|29832.36|29832.36|0
1609253550000|2020-12-29 14:52:30|29828.05|29828.05|29824.5|29824.5|29828.05|29828.05|29824.5|29824.5|0
1609253560000|2020-12-29 14:52:40|29820.19|29820.19|29820.19|29820.19|29820.19|29820.19|29820.19|29820.19|0
1609253570000|2020-12-29 14:52:50|29811.58|29811.58|29815.89|29815.89|29815.89|29815.89|29811.58|29811.58|0
1609253580000|2020-12-29 14:53:00|29811.58|29811.58|29802.97|29802.97|29811.58|29811.58|29802.97|29802.97|0
1609253590000|2020-12-29 14:53:10|29811.58|29811.58|29811.58|29811.58|29811.58|29811.58|29811.58|29811.58|0
1609253600000|2020-12-29 14:53:20|29821.97|29821.97|29817.66|29817.66|29821.97|29821.97|29817.66|29817.66|0
1609253610000|2020-12-29 14:53:30|29813.36|29813.36|29796.13|29796.13|29817.66|29817.66|29796.13|29796.13|0
1609253620000|2020-12-29 14:53:40|29804.74|29804.74|29804.74|29804.74|29804.74|29804.74|29804.74|29804.74|0
1609253630000|2020-12-29 14:53:50|29809.05|29809.05|29809.05|29809.05|29813.36|29813.36|29804.74|29804.74|0
1609253650000|2020-12-29 14:54:10|29800.44|29800.44|29809.8|29809.8|29817.66|29817.66|29800.44|29800.44|0
1609253660000|2020-12-29 14:54:20|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|0
1609253680000|2020-12-29 14:54:40|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|0
1609253690000|2020-12-29 14:54:50|29805.5|29805.5|29796.88|29796.88|29805.5|29805.5|29796.88|29796.88|0
1609253700000|2020-12-29 14:55:00|29805.5|29805.5|29809.05|29809.05|29809.05|29809.05|29805.5|29805.5|0
1609253710000|2020-12-29 14:55:10|29813.36|29813.36|29804.74|29804.74|29813.36|29813.36|29804.74|29804.74|0
1609253730000|2020-12-29 14:55:30|29809.05|29809.05|29809.05|29809.05|29809.05|29809.05|29809.05|29809.05|0
1609253740000|2020-12-29 14:55:40|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|0
1609253760000|2020-12-29 14:56:00|29793.33|29793.33|29825.52|29825.52|29825.52|29825.52|29793.33|29793.33|0
1609253770000|2020-12-29 14:56:10|29829.83|29829.83|29829.83|29829.83|29829.83|29829.83|29829.83|29829.83|0
1609253780000|2020-12-29 14:56:20|29834.14|29834.14|29837.69|29837.69|29837.69|29837.69|29834.14|29834.14|0
1609253800000|2020-12-29 14:56:40|29842|29842|29842|29842|29842|29842|29842|29842|0
1609253810000|2020-12-29 14:56:50|29859.22|29859.22|29859.22|29859.22|29859.22|29859.22|29859.22|29859.22|0
1609253820000|2020-12-29 14:57:00|29869.61|29869.61|29869.61|29869.61|29878.23|29878.23|29869.61|29869.61|0
1609253830000|2020-12-29 14:57:10|29866.06|29866.06|29867.84|29867.84|29867.84|29867.84|29866.06|29866.06|0
1609253840000|2020-12-29 14:57:20|29859.22|29859.22|29859.22|29859.22|29859.22|29859.22|29859.22|29859.22|0
1609253850000|2020-12-29 14:57:30|29854.92|29854.92|29854.92|29854.92|29854.92|29854.92|29854.92|29854.92|0
1609253860000|2020-12-29 14:57:40|29859.22|29859.22|29861.75|29861.75|29863.53|29863.53|29859.22|29859.22|0
1609253880000|2020-12-29 14:58:00|29857.45|29857.45|29845.28|29845.28|29857.45|29857.45|29845.28|29845.28|0
1609253890000|2020-12-29 14:58:10|29853.89|29853.89|29870.37|29870.37|29870.37|29870.37|29853.89|29853.89|0
1609253900000|2020-12-29 14:58:20|29861.75|29861.75|29880.76|29880.76|29880.76|29880.76|29861.75|29861.75|0
1609253930000|2020-12-29 14:58:50|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|0
1609253940000|2020-12-29 14:59:00|29887.59|29887.59|29887.59|29887.59|29891.9|29891.9|29887.59|29887.59|0
1609253960000|2020-12-29 14:59:20|29883.28|29883.28|29870.37|29870.37|29883.28|29883.28|29870.37|29870.37|0
1609253970000|2020-12-29 14:59:30|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|0
1609253990000|2020-12-29 14:59:50|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|0
1609254000000|2020-12-29 15:00:00|29868.59|29868.59|29864.28|29864.28|29868.59|29868.59|29864.28|29864.28|0
1609254010000|2020-12-29 15:00:10|29862.5|29862.5|29862.5|29862.5|29871.12|29871.12|29862.5|29862.5|0
1609254020000|2020-12-29 15:00:20|29871.12|29871.12|29875.42|29875.42|29875.42|29875.42|29871.12|29871.12|0
1609254030000|2020-12-29 15:00:30|29877.2|29877.2|29885.81|29885.81|29885.81|29885.81|29877.2|29877.2|0
1609254040000|2020-12-29 15:00:40|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|0
1609254070000|2020-12-29 15:01:10|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29868.59|29868.59|0
1609254080000|2020-12-29 15:01:20|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|29868.59|0
1609254090000|2020-12-29 15:01:30|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|0
1609254100000|2020-12-29 15:01:40|29881.51|29881.51|29877.2|29877.2|29881.51|29881.51|29877.2|29877.2|0
1609254130000|2020-12-29 15:02:10|29868.59|29868.59|29872.89|29872.89|29872.89|29872.89|29868.59|29868.59|0
1609254140000|2020-12-29 15:02:20|29877.2|29877.2|29872.89|29872.89|29877.2|29877.2|29868.59|29868.59|0
1609254150000|2020-12-29 15:02:30|29877.2|29877.2|29896.2|29896.2|29896.2|29896.2|29877.2|29877.2|0
1609254160000|2020-12-29 15:02:40|29900.51|29900.51|29900.51|29900.51|29900.51|29900.51|29896.2|29896.2|0
1609254180000|2020-12-29 15:03:00|29909.12|29909.12|29891.9|29891.9|29909.12|29909.12|29891.9|29891.9|0
1609254190000|2020-12-29 15:03:10|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|0
1609254200000|2020-12-29 15:03:20|29883.28|29883.28|29883.28|29883.28|29883.28|29883.28|29883.28|29883.28|0
1609254210000|2020-12-29 15:03:30|29891.9|29891.9|29891.9|29891.9|29891.9|29891.9|29891.9|29891.9|0
1609254220000|2020-12-29 15:03:40|29896.2|29896.2|29900.51|29900.51|29900.51|29900.51|29896.2|29896.2|0
1609254280000|2020-12-29 15:04:40|29904.82|29904.82|29891.9|29891.9|29904.82|29904.82|29891.9|29891.9|0
1609254290000|2020-12-29 15:04:50|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|0
1609254300000|2020-12-29 15:05:00|29885.81|29885.81|29884.04|29884.04|29885.81|29885.81|29884.04|29884.04|0
1609254310000|2020-12-29 15:05:10|29888.34|29888.34|29892.65|29892.65|29892.65|29892.65|29888.34|29888.34|0
1609254320000|2020-12-29 15:05:20|29896.95|29896.95|29909.12|29909.12|29909.12|29909.12|29896.95|29896.95|0
1609254330000|2020-12-29 15:05:30|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|0
1609254340000|2020-12-29 15:05:40|29900.51|29900.51|29896.2|29896.2|29900.51|29900.51|29896.2|29896.2|0
1609254350000|2020-12-29 15:05:50|29892.65|29892.65|29875.42|29875.42|29892.65|29892.65|29875.42|29875.42|0
1609254360000|2020-12-29 15:06:00|29885.81|29885.81|29881.51|29881.51|29885.81|29885.81|29881.51|29881.51|0
1609254370000|2020-12-29 15:06:10|29885.81|29885.81|29881.51|29881.51|29885.81|29885.81|29881.51|29881.51|0
1609254420000|2020-12-29 15:07:00|29879.73|29879.73|29869.34|29869.34|29879.73|29879.73|29869.34|29869.34|0
1609254430000|2020-12-29 15:07:10|29867.56|29867.56|29863.26|29863.26|29867.56|29867.56|29863.26|29863.26|0
1609254450000|2020-12-29 15:07:30|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|29867.56|0
1609254480000|2020-12-29 15:08:00|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|0
1609254500000|2020-12-29 15:08:20|29873.65|29873.65|29869.34|29869.34|29873.65|29873.65|29869.34|29869.34|0
1609254520000|2020-12-29 15:08:40|29865.03|29865.03|29865.03|29865.03|29865.03|29865.03|29865.03|29865.03|0
1609254530000|2020-12-29 15:08:50|29873.65|29873.65|29873.65|29873.65|29873.65|29873.65|29873.65|29873.65|0
1609254550000|2020-12-29 15:09:10|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|0
1609254560000|2020-12-29 15:09:20|29881.51|29881.51|29884.04|29884.04|29885.81|29885.81|29881.51|29881.51|0
1609254580000|2020-12-29 15:09:40|29882.26|29882.26|29882.26|29882.26|29884.04|29884.04|29882.26|29882.26|0
1609254590000|2020-12-29 15:09:50|29873.65|29873.65|29873.65|29873.65|29873.65|29873.65|29873.65|29873.65|0
1609254600000|2020-12-29 15:10:00|29865.03|29865.03|29865.03|29865.03|29865.03|29865.03|29865.03|29865.03|0
1609254610000|2020-12-29 15:10:10|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|29869.34|0
1609254620000|2020-12-29 15:10:20|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|0
1609254640000|2020-12-29 15:10:40|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|0
1609254660000|2020-12-29 15:11:00|29882.26|29882.26|29885.81|29885.81|29885.81|29885.81|29882.26|29882.26|0
1609254680000|2020-12-29 15:11:20|29894.43|29894.43|29890.12|29890.12|29894.43|29894.43|29890.12|29890.12|0
1609254690000|2020-12-29 15:11:30|29894.43|29894.43|29898.73|29898.73|29898.73|29898.73|29894.43|29894.43|0
1609254700000|2020-12-29 15:11:40|29900.51|29900.51|29900.51|29900.51|29900.51|29900.51|29900.51|29900.51|0
1609254720000|2020-12-29 15:12:00|29909.12|29909.12|29904.82|29904.82|29909.12|29909.12|29904.82|29904.82|0
1609254730000|2020-12-29 15:12:10|29913.43|29913.43|29913.43|29913.43|29913.43|29913.43|29913.43|29913.43|0
1609254740000|2020-12-29 15:12:20|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|0
1609254750000|2020-12-29 15:12:30|29900.51|29900.51|29909.12|29909.12|29909.12|29909.12|29900.51|29900.51|0
1609254760000|2020-12-29 15:12:40|29913.43|29913.43|29920.54|29920.54|29920.54|29920.54|29913.43|29913.43|0
1609254770000|2020-12-29 15:12:50|29918.76|29918.76|29900.51|29900.51|29918.76|29918.76|29900.51|29900.51|0
1609254780000|2020-12-29 15:13:00|29909.12|29909.12|29909.12|29909.12|29909.12|29909.12|29909.12|29909.12|0
1609254790000|2020-12-29 15:13:10|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|29904.82|0
1609254800000|2020-12-29 15:13:20|29913.43|29913.43|29913.43|29913.43|29913.43|29913.43|29913.43|29913.43|0
1609254810000|2020-12-29 15:13:30|29917.74|29917.74|29921.29|29921.29|29926.35|29926.35|29913.43|29913.43|0
1609254820000|2020-12-29 15:13:40|29929.9|29929.9|29929.9|29929.9|29934.21|29934.21|29929.9|29929.9|0
1609254830000|2020-12-29 15:13:50|29916.98|29916.98|29913.43|29913.43|29916.98|29916.98|29913.43|29913.43|0
1609254850000|2020-12-29 15:14:10|29922.04|29922.04|29922.04|29922.04|29922.04|29922.04|29922.04|29922.04|0
1609254870000|2020-12-29 15:14:30|29926.35|29926.35|29928.13|29928.13|29928.13|29928.13|29926.35|29926.35|0
1609254900000|2020-12-29 15:15:00|29919.51|29919.51|29923.82|29923.82|29928.13|29928.13|29919.51|29919.51|0
1609254910000|2020-12-29 15:15:10|29919.51|29919.51|29913.43|29913.43|29919.51|29919.51|29913.43|29913.43|0
1609254920000|2020-12-29 15:15:20|29904.82|29904.82|29901.26|29901.26|29904.82|29904.82|29901.26|29901.26|0
1609254930000|2020-12-29 15:15:30|29909.87|29909.87|29909.87|29909.87|29909.87|29909.87|29903.79|29903.79|0
1609254950000|2020-12-29 15:15:50|29922.04|29922.04|29922.04|29922.04|29922.04|29922.04|29922.04|29922.04|0
1609254960000|2020-12-29 15:16:00|29926.35|29926.35|29938.52|29938.52|29938.52|29938.52|29926.35|29926.35|0
1609254970000|2020-12-29 15:16:10|29929.9|29929.9|29929.9|29929.9|29929.9|29929.9|29929.9|29929.9|0
1609254980000|2020-12-29 15:16:20|29925.6|29925.6|29929.9|29929.9|29929.9|29929.9|29925.6|29925.6|0
1609254990000|2020-12-29 15:16:30|29925.6|29925.6|29925.6|29925.6|29925.6|29925.6|29925.6|29925.6|0
1609255000000|2020-12-29 15:16:40|29921.29|29921.29|29921.29|29921.29|29921.29|29921.29|29921.29|29921.29|0
1609255010000|2020-12-29 15:16:50|29916.98|29916.98|29925.6|29925.6|29925.6|29925.6|29916.98|29916.98|0
1609255020000|2020-12-29 15:17:00|29927.37|29927.37|29931.68|29931.68|29931.68|29931.68|29927.37|29927.37|0
1609255040000|2020-12-29 15:17:20|29935.99|29935.99|29935.99|29935.99|29935.99|29935.99|29935.99|29935.99|0
1609255080000|2020-12-29 15:18:00|29927.37|29927.37|29927.37|29927.37|29931.68|29931.68|29927.37|29927.37|0
1609255090000|2020-12-29 15:18:10|29923.07|29923.07|29923.07|29923.07|29923.07|29923.07|29923.07|29923.07|0
1609255150000|2020-12-29 15:19:10|29921.29|29921.29|29921.29|29921.29|29921.29|29921.29|29921.29|29921.29|0
1609255170000|2020-12-29 15:19:30|29916.98|29916.98|29921.29|29921.29|29921.29|29921.29|29916.98|29916.98|0
1609255180000|2020-12-29 15:19:40|29916.98|29916.98|29916.98|29916.98|29916.98|29916.98|29916.98|29916.98|0
1609255190000|2020-12-29 15:19:50|29912.68|29912.68|29914.45|29914.45|29914.45|29914.45|29912.68|29912.68|0
1609255200000|2020-12-29 15:20:00|29918.76|29918.76|29915.21|29915.21|29918.76|29918.76|29915.21|29915.21|0
1609255210000|2020-12-29 15:20:10|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|0
1609255220000|2020-12-29 15:20:20|29902.29|29902.29|29883.28|29883.28|29902.29|29902.29|29883.28|29883.28|0
1609255230000|2020-12-29 15:20:30|29878.98|29878.98|29887.59|29887.59|29887.59|29887.59|29878.98|29878.98|0
1609255240000|2020-12-29 15:20:40|29891.9|29891.9|29883.28|29883.28|29891.9|29891.9|29883.28|29883.28|0
1609255250000|2020-12-29 15:20:50|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|29887.59|0
1609255260000|2020-12-29 15:21:00|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|29878.98|0
1609255270000|2020-12-29 15:21:10|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|29877.2|0
1609255280000|2020-12-29 15:21:20|29872.89|29872.89|29864.28|29864.28|29877.2|29877.2|29864.28|29864.28|0
1609255310000|2020-12-29 15:21:50|29866.06|29866.06|29866.06|29866.06|29866.06|29866.06|29866.06|29866.06|0
1609255320000|2020-12-29 15:22:00|29870.37|29870.37|29870.37|29870.37|29874.67|29874.67|29870.37|29870.37|0
1609255340000|2020-12-29 15:22:20|29868.59|29868.59|29855.67|29855.67|29868.59|29868.59|29855.67|29855.67|0
1609255350000|2020-12-29 15:22:30|29859.98|29859.98|29868.59|29868.59|29868.59|29868.59|29859.98|29859.98|0
1609255360000|2020-12-29 15:22:40|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|29872.89|0
1609255370000|2020-12-29 15:22:50|29864.28|29864.28|29864.28|29864.28|29864.28|29864.28|29864.28|29864.28|0
1609255390000|2020-12-29 15:23:10|29859.98|29859.98|29859.98|29859.98|29859.98|29859.98|29859.98|29859.98|0
1609255400000|2020-12-29 15:23:20|29851.36|29851.36|29836.67|29836.67|29851.36|29851.36|29836.67|29836.67|0
1609255410000|2020-12-29 15:23:30|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|0
1609255430000|2020-12-29 15:23:50|29821.97|29821.97|29817.66|29817.66|29821.97|29821.97|29817.66|29817.66|0
1609255440000|2020-12-29 15:24:00|29821.97|29821.97|29828.05|29828.05|29828.05|29828.05|29821.97|29821.97|0
1609255450000|2020-12-29 15:24:10|29823.75|29823.75|29823.75|29823.75|29823.75|29823.75|29823.75|29823.75|0
1609255460000|2020-12-29 15:24:20|29819.44|29819.44|29828.05|29828.05|29828.05|29828.05|29819.44|29819.44|0
1609255490000|2020-12-29 15:24:50|29819.44|29819.44|29815.13|29815.13|29819.44|29819.44|29815.13|29815.13|0
1609255510000|2020-12-29 15:25:10|29819.44|29819.44|29815.13|29815.13|29819.44|29819.44|29815.13|29815.13|0
1609255530000|2020-12-29 15:25:30|29810.83|29810.83|29810.83|29810.83|29810.83|29810.83|29810.83|29810.83|0
1609255560000|2020-12-29 15:26:00|29815.13|29815.13|29813.36|29813.36|29815.13|29815.13|29813.36|29813.36|0
1609255570000|2020-12-29 15:26:10|29817.66|29817.66|29817.66|29817.66|29817.66|29817.66|29817.66|29817.66|0
1609255590000|2020-12-29 15:26:30|29821.97|29821.97|29828.05|29828.05|29828.05|29828.05|29817.66|29817.66|0
1609255600000|2020-12-29 15:26:40|29823.75|29823.75|29823.75|29823.75|29823.75|29823.75|29823.75|29823.75|0
1609255610000|2020-12-29 15:26:50|29828.05|29828.05|29828.05|29828.05|29828.05|29828.05|29828.05|29828.05|0
1609255620000|2020-12-29 15:27:00|29832.36|29832.36|29836.67|29836.67|29836.67|29836.67|29832.36|29832.36|0
1609255630000|2020-12-29 15:27:10|29832.36|29832.36|29823.75|29823.75|29832.36|29832.36|29819.44|29819.44|0
1609255640000|2020-12-29 15:27:20|29819.44|29819.44|29819.44|29819.44|29819.44|29819.44|29819.44|29819.44|0
1609255660000|2020-12-29 15:27:40|29815.13|29815.13|29810.83|29810.83|29815.13|29815.13|29810.83|29810.83|0
1609255720000|2020-12-29 15:28:40|29802.22|29802.22|29789.3|29789.3|29802.22|29802.22|29789.3|29789.3|0
1609255730000|2020-12-29 15:28:50|29793.6|29793.6|29790.05|29790.05|29798.66|29798.66|29788.27|29788.27|0
1609255750000|2020-12-29 15:29:10|29785.74|29785.74|29781.44|29781.44|29785.74|29785.74|29777.13|29777.13|0
1609255770000|2020-12-29 15:29:30|29785.74|29785.74|29785.74|29785.74|29785.74|29785.74|29785.74|29785.74|0
1609255790000|2020-12-29 15:29:50|29790.05|29790.05|29794.35|29794.35|29794.35|29794.35|29790.05|29790.05|0
1609255800000|2020-12-29 15:30:00|29798.66|29798.66|29794.35|29794.35|29798.66|29798.66|29794.35|29794.35|0
1609255850000|2020-12-29 15:30:50|29798.66|29798.66|29807.27|29807.27|29807.27|29807.27|29798.66|29798.66|0
1609255860000|2020-12-29 15:31:00|29802.97|29802.97|29811.58|29811.58|29811.58|29811.58|29802.97|29802.97|0
1609255880000|2020-12-29 15:31:20|29807.27|29807.27|29798.66|29798.66|29807.27|29807.27|29798.66|29798.66|0
1609255890000|2020-12-29 15:31:30|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|29794.35|0
1609255900000|2020-12-29 15:31:40|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|0
1609255910000|2020-12-29 15:31:50|29796.13|29796.13|29796.13|29796.13|29796.13|29796.13|29796.13|29796.13|0
1609255930000|2020-12-29 15:32:10|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|29800.44|0
1609255970000|2020-12-29 15:32:50|29796.13|29796.13|29796.13|29796.13|29796.13|29796.13|29796.13|29796.13|0
1609255980000|2020-12-29 15:33:00|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|0
1609255990000|2020-12-29 15:33:10|29801.19|29801.19|29805.5|29805.5|29805.5|29805.5|29796.88|29796.88|0
1609256030000|2020-12-29 15:33:50|29814.11|29814.11|29814.11|29814.11|29818.41|29818.41|29814.11|29814.11|0
1609256040000|2020-12-29 15:34:00|29818.41|29818.41|29814.11|29814.11|29818.41|29818.41|29814.11|29814.11|0
1609256080000|2020-12-29 15:34:40|29809.8|29809.8|29808.02|29808.02|29809.8|29809.8|29808.02|29808.02|0
1609256110000|2020-12-29 15:35:10|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|29809.8|0
1609256120000|2020-12-29 15:35:20|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|29805.5|0
1609256150000|2020-12-29 15:35:50|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|0
1609256160000|2020-12-29 15:36:00|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|0
1609256170000|2020-12-29 15:36:10|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|0
1609256190000|2020-12-29 15:36:30|29788.27|29788.27|29788.27|29788.27|29788.27|29788.27|29788.27|29788.27|0
1609256200000|2020-12-29 15:36:40|29783.96|29783.96|29788.27|29788.27|29788.27|29788.27|29783.96|29783.96|0
1609256240000|2020-12-29 15:37:20|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|29792.58|0
1609256270000|2020-12-29 15:37:50|29796.88|29796.88|29796.88|29796.88|29796.88|29796.88|29796.88|29796.88|0
1609256280000|2020-12-29 15:38:00|29804.74|29804.74|29794.35|29794.35|29807.27|29807.27|29794.35|29794.35|0
1609256300000|2020-12-29 15:38:20|29798.66|29798.66|29798.66|29798.66|29798.66|29798.66|29798.66|29798.66|0
1609256310000|2020-12-29 15:38:30|29802.22|29802.22|29802.22|29802.22|29802.22|29802.22|29802.22|29802.22|0
1609256330000|2020-12-29 15:38:50|29800.44|29800.44|29796.13|29796.13|29800.44|29800.44|29796.13|29796.13|0
1609256340000|2020-12-29 15:39:00|29794.35|29794.35|29790.05|29790.05|29794.35|29794.35|29790.05|29790.05|0
1609256350000|2020-12-29 15:39:10|29777.13|29777.13|29777.13|29777.13|29777.13|29777.13|29777.13|29777.13|0
1609256370000|2020-12-29 15:39:30|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|0
1609256380000|2020-12-29 15:39:40|29777.88|29777.88|29773.57|29773.57|29777.88|29777.88|29773.57|29773.57|0
1609256410000|2020-12-29 15:40:10|29769.27|29769.27|29764.96|29764.96|29769.27|29769.27|29760.65|29760.65|0
1609256420000|2020-12-29 15:40:20|29761.41|29761.41|29757.1|29757.1|29761.41|29761.41|29757.1|29757.1|0
1609256430000|2020-12-29 15:40:30|29761.41|29761.41|29761.41|29761.41|29761.41|29761.41|29761.41|29761.41|0
1609256440000|2020-12-29 15:40:40|29763.18|29763.18|29763.18|29763.18|29763.18|29763.18|29763.18|29763.18|0
1609256460000|2020-12-29 15:41:00|29764.96|29764.96|29773.57|29773.57|29773.57|29773.57|29764.96|29764.96|0
1609256470000|2020-12-29 15:41:10|29777.88|29777.88|29777.88|29777.88|29777.88|29777.88|29777.88|29777.88|0
1609256490000|2020-12-29 15:41:30|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|0
1609256500000|2020-12-29 15:41:40|29775.35|29775.35|29775.35|29775.35|29775.35|29775.35|29775.35|29775.35|0
1609256510000|2020-12-29 15:41:50|29779.66|29779.66|29788.27|29788.27|29788.27|29788.27|29779.66|29779.66|0
1609256520000|2020-12-29 15:42:00|29792.58|29792.58|29788.27|29788.27|29792.58|29792.58|29788.27|29788.27|0
1609256530000|2020-12-29 15:42:10|29775.35|29775.35|29775.35|29775.35|29775.35|29775.35|29775.35|29775.35|0
1609256550000|2020-12-29 15:42:30|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|0
1609256570000|2020-12-29 15:42:50|29788.27|29788.27|29788.27|29788.27|29788.27|29788.27|29788.27|29788.27|0
1609256580000|2020-12-29 15:43:00|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|0
1609256600000|2020-12-29 15:43:20|29782.19|29782.19|29773.57|29773.57|29782.19|29782.19|29773.57|29773.57|0
1609256610000|2020-12-29 15:43:30|29777.88|29777.88|29782.19|29782.19|29782.19|29782.19|29777.88|29777.88|0
1609256620000|2020-12-29 15:43:40|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|29773.57|0
1609256640000|2020-12-29 15:44:00|29769.27|29769.27|29769.27|29769.27|29769.27|29769.27|29769.27|29769.27|0
1609256660000|2020-12-29 15:44:20|29777.88|29777.88|29779.66|29779.66|29779.66|29779.66|29777.88|29777.88|0
1609256680000|2020-12-29 15:44:40|29771.05|29771.05|29766.74|29766.74|29771.05|29771.05|29766.74|29766.74|0
1609256690000|2020-12-29 15:44:50|29775.35|29775.35|29779.66|29779.66|29779.66|29779.66|29775.35|29775.35|0
1609256700000|2020-12-29 15:45:00|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|29783.96|0
1609256710000|2020-12-29 15:45:10|29788.27|29788.27|29780.41|29780.41|29788.27|29788.27|29780.41|29780.41|0
1609256720000|2020-12-29 15:45:20|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|29776.1|0
1609256750000|2020-12-29 15:45:50|29780.41|29780.41|29784.72|29784.72|29784.72|29784.72|29780.41|29780.41|0
1609256770000|2020-12-29 15:46:10|29793.33|29793.33|29793.33|29793.33|29793.33|29793.33|29793.33|29793.33|0
1609256780000|2020-12-29 15:46:20|29797.63|29797.63|29801.94|29801.94|29801.94|29801.94|29797.63|29797.63|0
1609256790000|2020-12-29 15:46:30|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|0
1609256810000|2020-12-29 15:46:50|29793.33|29793.33|29793.33|29793.33|29793.33|29793.33|29793.33|29793.33|0
1609256820000|2020-12-29 15:47:00|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|0
1609256830000|2020-12-29 15:47:10|29790.8|29790.8|29790.8|29790.8|29790.8|29790.8|29790.8|29790.8|0
1609256850000|2020-12-29 15:47:30|29795.11|29795.11|29795.11|29795.11|29795.11|29795.11|29795.11|29795.11|0
1609256860000|2020-12-29 15:47:40|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|0
1609256930000|2020-12-29 15:48:50|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|29801.19|0
1609256960000|2020-12-29 15:49:20|29818.41|29818.41|29818.41|29818.41|29818.41|29818.41|29818.41|29818.41|0
1609256980000|2020-12-29 15:49:40|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|29814.11|0
1609257000000|2020-12-29 15:50:00|29820.19|29820.19|29824.5|29824.5|29824.5|29824.5|29820.19|29820.19|0
1609257030000|2020-12-29 15:50:30|29822.72|29822.72|29795.86|29795.86|29822.72|29822.72|29795.86|29795.86|0
1609257060000|2020-12-29 15:51:00|29804.47|29804.47|29804.47|29804.47|29804.47|29804.47|29804.47|29804.47|0
1609257090000|2020-12-29 15:51:30|29782.94|29782.94|29782.94|29782.94|29782.94|29782.94|29782.94|29782.94|0
1609257130000|2020-12-29 15:52:10|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|29789.02|0
1609257180000|2020-12-29 15:53:00|29793.33|29793.33|29797.63|29797.63|29797.63|29797.63|29793.33|29793.33|0
1609257190000|2020-12-29 15:53:10|29784.72|29784.72|29784.72|29784.72|29784.72|29784.72|29784.72|29784.72|0
1609257200000|2020-12-29 15:53:20|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|29797.63|0
1609257210000|2020-12-29 15:53:30|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|0
1609257230000|2020-12-29 15:53:50|29803.72|29803.72|29803.72|29803.72|29803.72|29803.72|29803.72|29803.72|0
1609257240000|2020-12-29 15:54:00|29808.02|29808.02|29812.33|29812.33|29812.33|29812.33|29808.02|29808.02|0
1609257250000|2020-12-29 15:54:10|29816.64|29816.64|29816.64|29816.64|29816.64|29816.64|29816.64|29816.64|0
1609257260000|2020-12-29 15:54:20|29813.08|29813.08|29814.86|29814.86|29814.86|29814.86|29813.08|29813.08|0
1609257270000|2020-12-29 15:54:30|29810.55|29810.55|29810.55|29810.55|29810.55|29810.55|29810.55|29810.55|0
1609257300000|2020-12-29 15:55:00|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|0
1609257310000|2020-12-29 15:55:10|29816.64|29816.64|29812.33|29812.33|29816.64|29816.64|29812.33|29812.33|0
1609257320000|2020-12-29 15:55:20|29816.64|29816.64|29803.72|29803.72|29816.64|29816.64|29795.11|29795.11|0
1609257330000|2020-12-29 15:55:30|29786.49|29786.49|29795.11|29795.11|29795.11|29795.11|29786.49|29786.49|0
1609257340000|2020-12-29 15:55:40|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|29799.41|0
1609257350000|2020-12-29 15:55:50|29803.72|29803.72|29808.02|29808.02|29808.02|29808.02|29803.72|29803.72|0
1609257360000|2020-12-29 15:56:00|29803.72|29803.72|29816.64|29816.64|29816.64|29816.64|29803.72|29803.72|0
1609257370000|2020-12-29 15:56:10|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|29812.33|0
1609257390000|2020-12-29 15:56:30|29825.25|29825.25|29820.94|29820.94|29825.25|29825.25|29820.94|29820.94|0
1609257400000|2020-12-29 15:56:40|29825.25|29825.25|29825.25|29825.25|29825.25|29825.25|29820.94|29820.94|0
1609257430000|2020-12-29 15:57:10|29829.56|29829.56|29825.25|29825.25|29829.56|29829.56|29825.25|29825.25|0
1609257440000|2020-12-29 15:57:20|29823.47|29823.47|29823.47|29823.47|29823.47|29823.47|29823.47|29823.47|0
1609257450000|2020-12-29 15:57:30|29827.78|29827.78|29827.78|29827.78|29827.78|29827.78|29827.78|29827.78|0
1609257530000|2020-12-29 15:58:50|29829.56|29829.56|29821.7|29821.7|29829.56|29829.56|29820.94|29820.94|0
1609257550000|2020-12-29 15:59:10|29826|29826|29819.92|29819.92|29826|29826|29815.61|29815.61|0
1609257560000|2020-12-29 15:59:20|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|0
1609257570000|2020-12-29 15:59:30|29811.3|29811.3|29807|29807|29811.3|29811.3|29807|29807|0
1609257590000|2020-12-29 15:59:50|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|0
1609257600000|2020-12-29 16:00:00|29819.92|29819.92|29819.92|29819.92|29819.92|29819.92|29819.92|29819.92|0
1609257610000|2020-12-29 16:00:10|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|29815.61|0
1609257640000|2020-12-29 16:00:40|29811.3|29811.3|29819.92|29819.92|29819.92|29819.92|29811.3|29811.3|0
1609257660000|2020-12-29 16:01:00|29811.3|29811.3|29811.3|29811.3|29815.61|29815.61|29811.3|29811.3|0
1609257670000|2020-12-29 16:01:10|29813.08|29813.08|29808.78|29808.78|29817.39|29817.39|29808.78|29808.78|0
1609257690000|2020-12-29 16:01:30|29796.61|29796.61|29793.05|29793.05|29796.61|29796.61|29793.05|29793.05|0
1609257710000|2020-12-29 16:01:50|29796.61|29796.61|29796.61|29796.61|29796.61|29796.61|29796.61|29796.61|0
1609257740000|2020-12-29 16:02:20|29800.91|29800.91|29805.22|29805.22|29805.22|29805.22|29800.91|29800.91|0
1609257760000|2020-12-29 16:02:40|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|0
1609257800000|2020-12-29 16:03:20|29788|29788|29788|29788|29788|29788|29788|29788|0
1609257830000|2020-12-29 16:03:50|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|29792.3|0
1609257840000|2020-12-29 16:04:00|29788|29788|29788|29788|29788|29788|29788|29788|0
1609257870000|2020-12-29 16:04:30|29794.08|29794.08|29794.08|29794.08|29794.08|29794.08|29794.08|29794.08|0
1609257880000|2020-12-29 16:04:40|29785.47|29785.47|29781.16|29781.16|29785.47|29785.47|29781.16|29781.16|0
1609257890000|2020-12-29 16:04:50|29777.61|29777.61|29777.61|29777.61|29777.61|29777.61|29777.61|29777.61|0
1609257910000|2020-12-29 16:05:10|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|0
1609257960000|2020-12-29 16:06:00|29777.61|29777.61|29768.99|29768.99|29777.61|29777.61|29768.99|29768.99|0
1609257970000|2020-12-29 16:06:10|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|29767.22|0
1609257980000|2020-12-29 16:06:20|29765.44|29765.44|29765.44|29765.44|29765.44|29765.44|29765.44|29765.44|0
1609257990000|2020-12-29 16:06:30|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|29769.74|0
1609258010000|2020-12-29 16:06:50|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|29774.05|0
1609258020000|2020-12-29 16:07:00|29775.83|29775.83|29784.44|29784.44|29788.75|29788.75|29775.83|29775.83|0
1609258030000|2020-12-29 16:07:10|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|0
1609258040000|2020-12-29 16:07:20|29790.52|29790.52|29790.52|29790.52|29790.52|29790.52|29790.52|29790.52|0
1609258050000|2020-12-29 16:07:30|29794.83|29794.83|29794.83|29794.83|29794.83|29794.83|29794.83|29794.83|0
1609258060000|2020-12-29 16:07:40|29790.52|29790.52|29790.52|29790.52|29790.52|29790.52|29790.52|29790.52|0
1609258110000|2020-12-29 16:08:30|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|0
1609258120000|2020-12-29 16:08:40|29794.83|29794.83|29799.14|29799.14|29799.14|29799.14|29794.83|29794.83|0
1609258140000|2020-12-29 16:09:00|29794.83|29794.83|29794.83|29794.83|29794.83|29794.83|29794.83|29794.83|0
1609258150000|2020-12-29 16:09:10|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|29786.22|0
1609258190000|2020-12-29 16:09:50|29781.91|29781.91|29790.52|29790.52|29790.52|29790.52|29781.91|29781.91|0
1609258240000|2020-12-29 16:10:40|29786.22|29786.22|29778.36|29778.36|29786.22|29786.22|29778.36|29778.36|0
1609258250000|2020-12-29 16:10:50|29765.44|29765.44|29769.74|29769.74|29769.74|29769.74|29765.44|29765.44|0
1609258260000|2020-12-29 16:11:00|29759.35|29759.35|29763.66|29763.66|29763.66|29763.66|29759.35|29759.35|0
1609258270000|2020-12-29 16:11:10|29761.88|29761.88|29757.58|29757.58|29761.88|29761.88|29757.58|29757.58|0
1609258280000|2020-12-29 16:11:20|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|0
1609258290000|2020-12-29 16:11:30|29748.96|29748.96|29757.58|29757.58|29757.58|29757.58|29748.96|29748.96|0
1609258300000|2020-12-29 16:11:40|29753.27|29753.27|29757.58|29757.58|29757.58|29757.58|29753.27|29753.27|0
1609258310000|2020-12-29 16:11:50|29753.27|29753.27|29748.96|29748.96|29753.27|29753.27|29748.96|29748.96|0
1609258320000|2020-12-29 16:12:00|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|0
1609258340000|2020-12-29 16:12:20|29757.58|29757.58|29757.58|29757.58|29757.58|29757.58|29757.58|29757.58|0
1609258350000|2020-12-29 16:12:30|29753.27|29753.27|29756.83|29756.83|29757.58|29757.58|29748.96|29748.96|0
1609258360000|2020-12-29 16:12:40|29752.52|29752.52|29756.83|29756.83|29756.83|29756.83|29748.21|29748.21|0
1609258370000|2020-12-29 16:12:50|29748.21|29748.21|29752.52|29752.52|29752.52|29752.52|29748.21|29748.21|0
1609258390000|2020-12-29 16:13:10|29743.91|29743.91|29748.21|29748.21|29748.21|29748.21|29743.91|29743.91|0
1609258420000|2020-12-29 16:13:40|29765.44|29765.44|29761.13|29761.13|29765.44|29765.44|29761.13|29761.13|0
1609258430000|2020-12-29 16:13:50|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|0
1609258440000|2020-12-29 16:14:00|29752.52|29752.52|29748.21|29748.21|29752.52|29752.52|29748.21|29748.21|0
1609258450000|2020-12-29 16:14:10|29743.91|29743.91|29748.21|29748.21|29748.21|29748.21|29743.91|29743.91|0
1609258470000|2020-12-29 16:14:30|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|0
1609258480000|2020-12-29 16:14:40|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|0
1609258500000|2020-12-29 16:15:00|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|0
1609258520000|2020-12-29 16:15:20|29748.96|29748.96|29752.52|29752.52|29752.52|29752.52|29748.96|29748.96|0
1609258530000|2020-12-29 16:15:30|29750.74|29750.74|29746.44|29746.44|29750.74|29750.74|29746.44|29746.44|0
1609258540000|2020-12-29 16:15:40|29742.13|29742.13|29746.44|29746.44|29746.44|29746.44|29742.13|29742.13|0
1609258550000|2020-12-29 16:15:50|29748.21|29748.21|29743.91|29743.91|29748.21|29748.21|29743.91|29743.91|0
1609258560000|2020-12-29 16:16:00|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|0
1609258570000|2020-12-29 16:16:10|29752.52|29752.52|29750.74|29750.74|29752.52|29752.52|29750.74|29750.74|0
1609258580000|2020-12-29 16:16:20|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|0
1609258600000|2020-12-29 16:16:40|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|29756.83|0
1609258630000|2020-12-29 16:17:10|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|0
1609258640000|2020-12-29 16:17:20|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|29752.52|0
1609258660000|2020-12-29 16:17:40|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|29748.21|0
1609258670000|2020-12-29 16:17:50|29743.91|29743.91|29743.91|29743.91|29743.91|29743.91|29743.91|29743.91|0
1609258690000|2020-12-29 16:18:10|29737.82|29737.82|29737.82|29737.82|29737.82|29737.82|29737.82|29737.82|0
1609258700000|2020-12-29 16:18:20|29742.13|29742.13|29746.44|29746.44|29746.44|29746.44|29742.13|29742.13|0
1609258710000|2020-12-29 16:18:30|29750.74|29750.74|29750.74|29750.74|29752.52|29752.52|29750.74|29750.74|0
1609258720000|2020-12-29 16:18:40|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|0
1609258730000|2020-12-29 16:18:50|29744.66|29744.66|29744.66|29744.66|29748.96|29748.96|29744.66|29744.66|0
1609258740000|2020-12-29 16:19:00|29748.96|29748.96|29744.66|29744.66|29748.96|29748.96|29740.35|29740.35|0
1609258750000|2020-12-29 16:19:10|29753.27|29753.27|29748.96|29748.96|29753.27|29753.27|29748.96|29748.96|0
1609258780000|2020-12-29 16:19:40|29744.66|29744.66|29744.66|29744.66|29744.66|29744.66|29744.66|29744.66|0
1609258790000|2020-12-29 16:19:50|29746.44|29746.44|29746.44|29746.44|29746.44|29746.44|29746.44|29746.44|0
1609258820000|2020-12-29 16:20:20|29750.74|29750.74|29750.74|29750.74|29750.74|29750.74|29750.74|29750.74|0
1609258850000|2020-12-29 16:20:50|29755.05|29755.05|29750.74|29750.74|29755.05|29755.05|29750.74|29750.74|0
1609258880000|2020-12-29 16:21:20|29746.44|29746.44|29750.74|29750.74|29750.74|29750.74|29746.44|29746.44|0
1609258890000|2020-12-29 16:21:30|29746.44|29746.44|29746.44|29746.44|29746.44|29746.44|29746.44|29746.44|0
1609258910000|2020-12-29 16:21:50|29755.05|29755.05|29753.27|29753.27|29755.05|29755.05|29753.27|29753.27|0
1609258930000|2020-12-29 16:22:10|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|0
1609258950000|2020-12-29 16:22:30|29753.27|29753.27|29748.96|29748.96|29753.27|29753.27|29748.96|29748.96|0
1609258990000|2020-12-29 16:23:10|29744.66|29744.66|29744.66|29744.66|29744.66|29744.66|29744.66|29744.66|0
1609259000000|2020-12-29 16:23:20|29748.96|29748.96|29753.27|29753.27|29753.27|29753.27|29748.96|29748.96|0
1609259010000|2020-12-29 16:23:30|29757.58|29757.58|29753.27|29753.27|29757.58|29757.58|29753.27|29753.27|0
1609259020000|2020-12-29 16:23:40|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|0
1609259040000|2020-12-29 16:24:00|29755.05|29755.05|29755.05|29755.05|29755.05|29755.05|29755.05|29755.05|0
1609259050000|2020-12-29 16:24:10|29746.44|29746.44|29744.66|29744.66|29746.44|29746.44|29744.66|29744.66|0
1609259060000|2020-12-29 16:24:20|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|29748.96|0
1609259080000|2020-12-29 16:24:40|29740.35|29740.35|29744.66|29744.66|29744.66|29744.66|29740.35|29740.35|0
1609259090000|2020-12-29 16:24:50|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|29740.35|0
1609259100000|2020-12-29 16:25:00|29744.66|29744.66|29757.58|29757.58|29757.58|29757.58|29744.66|29744.66|0
1609259110000|2020-12-29 16:25:10|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|29753.27|0
1609259120000|2020-12-29 16:25:20|29757.58|29757.58|29753.27|29753.27|29757.58|29757.58|29753.27|29753.27|0
1609259180000|2020-12-29 16:26:20|29757.58|29757.58|29769.74|29769.74|29769.74|29769.74|29757.58|29757.58|0
1609259190000|2020-12-29 16:26:30|29765.44|29765.44|29763.66|29763.66|29765.44|29765.44|29763.66|29763.66|0
1609259200000|2020-12-29 16:26:40|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|0
1609259230000|2020-12-29 16:27:10|29763.66|29763.66|29767.97|29767.97|29767.97|29767.97|29763.66|29763.66|0
1609259240000|2020-12-29 16:27:20|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|0
1609259270000|2020-12-29 16:27:50|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|0
1609259280000|2020-12-29 16:28:00|29772.27|29772.27|29767.97|29767.97|29772.27|29772.27|29767.97|29767.97|0
1609259290000|2020-12-29 16:28:10|29772.27|29772.27|29772.27|29772.27|29772.27|29772.27|29772.27|29772.27|0
1609259300000|2020-12-29 16:28:20|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|0
1609259310000|2020-12-29 16:28:30|29772.27|29772.27|29772.27|29772.27|29772.27|29772.27|29772.27|29772.27|0
1609259340000|2020-12-29 16:29:00|29776.58|29776.58|29765.44|29765.44|29776.58|29776.58|29765.44|29765.44|0
1609259350000|2020-12-29 16:29:10|29774.05|29774.05|29770.5|29770.5|29774.05|29774.05|29770.5|29770.5|0
1609259360000|2020-12-29 16:29:20|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|29766.19|0
1609259370000|2020-12-29 16:29:30|29767.97|29767.97|29767.97|29767.97|29772.27|29772.27|29767.97|29767.97|0
1609259380000|2020-12-29 16:29:40|29772.27|29772.27|29774.05|29774.05|29778.36|29778.36|29767.97|29767.97|0
1609259390000|2020-12-29 16:29:50|29778.36|29778.36|29772.27|29772.27|29778.36|29778.36|29772.27|29772.27|0
1609316120000|2020-12-30 08:15:20|29604.18|29604.18|29604.18|29604.18|29604.18|29604.18|29604.18|29604.18|0
1609316150000|2020-12-30 08:15:50|29609.51|29609.51|29607.74|29607.74|29609.51|29609.51|29603.43|29603.43|0
1609316160000|2020-12-30 08:16:00|29595.57|29595.57|29582.65|29582.65|29595.57|29595.57|29582.65|29582.65|0
1609316180000|2020-12-30 08:16:20|29574.04|29574.04|29568.7|29568.7|29574.04|29574.04|29568.7|29568.7|0
1609316200000|2020-12-30 08:16:40|29573.01|29573.01|29577.32|29577.32|29577.32|29577.32|29573.01|29573.01|0
1609316220000|2020-12-30 08:17:00|29560.09|29560.09|29560.09|29560.09|29560.09|29560.09|29560.09|29560.09|0
1609316230000|2020-12-30 08:17:10|29573.01|29573.01|29573.01|29573.01|29573.01|29573.01|29573.01|29573.01|0
1609316240000|2020-12-30 08:17:20|29568.7|29568.7|29564.4|29564.4|29568.7|29568.7|29564.4|29564.4|0
1609316310000|2020-12-30 08:18:30|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|0
1609316320000|2020-12-30 08:18:40|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|0
1609316330000|2020-12-30 08:18:50|29561.87|29561.87|29570.48|29570.48|29570.48|29570.48|29561.87|29561.87|0
1609316340000|2020-12-30 08:19:00|29566.18|29566.18|29557.56|29557.56|29566.18|29566.18|29557.56|29557.56|0
1609316350000|2020-12-30 08:19:10|29561.87|29561.87|29566.18|29566.18|29566.18|29566.18|29561.87|29561.87|0
1609316360000|2020-12-30 08:19:20|29574.79|29574.79|29576.57|29576.57|29576.57|29576.57|29574.79|29574.79|0
1609316380000|2020-12-30 08:19:40|29585.18|29585.18|29585.18|29585.18|29585.18|29585.18|29585.18|29585.18|0
1609316390000|2020-12-30 08:19:50|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|0
1609316420000|2020-12-30 08:20:20|29585.93|29585.93|29577.32|29577.32|29585.93|29585.93|29577.32|29577.32|0
1609316450000|2020-12-30 08:20:50|29571.99|29571.99|29571.99|29571.99|29571.99|29571.99|29571.99|29571.99|0
1609316460000|2020-12-30 08:21:00|29570.21|29570.21|29570.21|29570.21|29570.21|29570.21|29570.21|29570.21|0
1609316490000|2020-12-30 08:21:30|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|0
1609316510000|2020-12-30 08:21:50|29569.46|29569.46|29569.46|29569.46|29569.46|29569.46|29569.46|29569.46|0
1609316520000|2020-12-30 08:22:00|29573.76|29573.76|29573.76|29573.76|29573.76|29573.76|29573.76|29573.76|0
1609316550000|2020-12-30 08:22:30|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|0
1609316560000|2020-12-30 08:22:40|29569.46|29569.46|29569.46|29569.46|29569.46|29569.46|29569.46|29569.46|0
1609316580000|2020-12-30 08:23:00|29567.68|29567.68|29569.46|29569.46|29569.46|29569.46|29567.68|29567.68|0
1609316630000|2020-12-30 08:23:50|29573.76|29573.76|29577.32|29577.32|29577.32|29577.32|29573.76|29573.76|0
1609316660000|2020-12-30 08:24:20|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|0
1609316670000|2020-12-30 08:24:30|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|0
1609316690000|2020-12-30 08:24:50|29581.62|29581.62|29590.24|29590.24|29590.24|29590.24|29581.62|29581.62|0
1609316710000|2020-12-30 08:25:10|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|0
1609316730000|2020-12-30 08:25:30|29577.32|29577.32|29577.32|29577.32|29577.32|29577.32|29577.32|29577.32|0
1609316760000|2020-12-30 08:26:00|29585.93|29585.93|29573.01|29573.01|29585.93|29585.93|29573.01|29573.01|0
1609316770000|2020-12-30 08:26:10|29574.79|29574.79|29570.48|29570.48|29574.79|29574.79|29570.48|29570.48|0
1609316840000|2020-12-30 08:27:20|29579.1|29579.1|29579.1|29579.1|29579.1|29579.1|29579.1|29579.1|0
1609316880000|2020-12-30 08:28:00|29574.79|29574.79|29576.57|29576.57|29576.57|29576.57|29574.79|29574.79|0
1609316910000|2020-12-30 08:28:30|29566.93|29566.93|29566.93|29566.93|29566.93|29566.93|29566.93|29566.93|0
1609316920000|2020-12-30 08:28:40|29562.62|29562.62|29566.18|29566.18|29570.48|29570.48|29560.84|29560.84|0
1609316930000|2020-12-30 08:28:50|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|0
1609316950000|2020-12-30 08:29:10|29561.87|29561.87|29561.87|29561.87|29561.87|29561.87|29561.87|29561.87|0
1609316960000|2020-12-30 08:29:20|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|29570.48|0
1609316970000|2020-12-30 08:29:30|29572.26|29572.26|29572.26|29572.26|29572.26|29572.26|29572.26|29572.26|0
1609316980000|2020-12-30 08:29:40|29563.65|29563.65|29563.65|29563.65|29563.65|29563.65|29563.65|29563.65|0
1609316990000|2020-12-30 08:29:50|29574.04|29574.04|29574.04|29574.04|29574.04|29574.04|29574.04|29574.04|0
1609317000000|2020-12-30 08:30:00|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|0
1609317040000|2020-12-30 08:30:40|29574.04|29574.04|29574.04|29574.04|29574.04|29574.04|29574.04|29574.04|0
1609317050000|2020-12-30 08:30:50|29578.34|29578.34|29578.34|29578.34|29578.34|29578.34|29578.34|29578.34|0
1609317060000|2020-12-30 08:31:00|29591.26|29591.26|29591.26|29591.26|29591.26|29591.26|29591.26|29591.26|0
1609317070000|2020-12-30 08:31:10|29593.04|29593.04|29580.12|29580.12|29593.04|29593.04|29580.12|29580.12|0
1609317110000|2020-12-30 08:31:50|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|0
1609317150000|2020-12-30 08:32:30|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|29569.73|0
1609317170000|2020-12-30 08:32:50|29582.65|29582.65|29582.65|29582.65|29582.65|29582.65|29582.65|29582.65|0
1609317180000|2020-12-30 08:33:00|29594.82|29594.82|29594.82|29594.82|29594.82|29594.82|29594.82|29594.82|0
1609317200000|2020-12-30 08:33:20|29590.51|29590.51|29586.2|29586.2|29599.12|29599.12|29586.2|29586.2|0
1609317220000|2020-12-30 08:33:40|29594.82|29594.82|29600.9|29600.9|29600.9|29600.9|29594.82|29594.82|0
1609317250000|2020-12-30 08:34:10|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|0
1609317260000|2020-12-30 08:34:20|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|0
1609317270000|2020-12-30 08:34:30|29592.29|29592.29|29596.59|29596.59|29596.59|29596.59|29592.29|29592.29|0
1609317280000|2020-12-30 08:34:40|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|0
1609317290000|2020-12-30 08:34:50|29584.43|29584.43|29586.2|29586.2|29586.2|29586.2|29584.43|29584.43|0
1609317310000|2020-12-30 08:35:10|29594.82|29594.82|29594.82|29594.82|29594.82|29594.82|29594.82|29594.82|0
1609317320000|2020-12-30 08:35:20|29599.12|29599.12|29599.12|29599.12|29599.12|29599.12|29599.12|29599.12|0
1609317340000|2020-12-30 08:35:40|29607.74|29607.74|29607.74|29607.74|29607.74|29607.74|29607.74|29607.74|0
1609317350000|2020-12-30 08:35:50|29590.51|29590.51|29594.82|29594.82|29594.82|29594.82|29590.51|29590.51|0
1609317380000|2020-12-30 08:36:20|29590.51|29590.51|29590.51|29590.51|29590.51|29590.51|29590.51|29590.51|0
1609317410000|2020-12-30 08:36:50|29599.12|29599.12|29577.32|29577.32|29599.12|29599.12|29577.32|29577.32|0
1609317430000|2020-12-30 08:37:10|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|29585.93|0
1609317470000|2020-12-30 08:37:50|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|0
1609317510000|2020-12-30 08:38:30|29589.49|29589.49|29593.79|29593.79|29593.79|29593.79|29589.49|29589.49|0
1609317530000|2020-12-30 08:38:50|29602.4|29602.4|29602.4|29602.4|29602.4|29602.4|29602.4|29602.4|0
1609317550000|2020-12-30 08:39:10|29610.27|29610.27|29610.27|29610.27|29610.27|29610.27|29610.27|29610.27|0
1609317570000|2020-12-30 08:39:30|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|0
1609317590000|2020-12-30 08:39:50|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|0
1609317600000|2020-12-30 08:40:00|29601.65|29601.65|29601.65|29601.65|29601.65|29601.65|29601.65|29601.65|0
1609317650000|2020-12-30 08:40:50|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|29614.57|0
1609317660000|2020-12-30 08:41:00|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|0
1609317670000|2020-12-30 08:41:10|29610.27|29610.27|29610.27|29610.27|29610.27|29610.27|29610.27|29610.27|0
1609317690000|2020-12-30 08:41:30|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|0
1609317700000|2020-12-30 08:41:40|29621.41|29621.41|29621.41|29621.41|29621.41|29621.41|29621.41|29621.41|0
1609317720000|2020-12-30 08:42:00|29626.74|29626.74|29631.05|29631.05|29631.05|29631.05|29626.74|29626.74|0
1609317750000|2020-12-30 08:42:30|29635.35|29635.35|29635.35|29635.35|29635.35|29635.35|29635.35|29635.35|0
1609317790000|2020-12-30 08:43:10|29656.88|29656.88|29669.05|29669.05|29669.05|29669.05|29656.88|29656.88|0
1609317800000|2020-12-30 08:43:20|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|0
1609317810000|2020-12-30 08:43:30|29676.91|29676.91|29668.3|29668.3|29676.91|29676.91|29668.3|29668.3|0
1609317820000|2020-12-30 08:43:40|29657.91|29657.91|29666.52|29666.52|29666.52|29666.52|29657.91|29657.91|0
1609317850000|2020-12-30 08:44:10|29675.13|29675.13|29675.13|29675.13|29675.13|29675.13|29675.13|29675.13|0
1609317860000|2020-12-30 08:44:20|29666.52|29666.52|29666.52|29666.52|29666.52|29666.52|29666.52|29666.52|0
1609317890000|2020-12-30 08:44:50|29670.83|29670.83|29670.83|29670.83|29670.83|29670.83|29669.05|29669.05|0
1609317900000|2020-12-30 08:45:00|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|0
1609317910000|2020-12-30 08:45:10|29669.05|29669.05|29660.44|29660.44|29669.05|29669.05|29660.44|29660.44|0
1609317920000|2020-12-30 08:45:20|29669.05|29669.05|29669.05|29669.05|29669.05|29669.05|29669.05|29669.05|0
1609317930000|2020-12-30 08:45:30|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|29672.61|0
1609317940000|2020-12-30 08:45:40|29659.69|29659.69|29663.99|29663.99|29663.99|29663.99|29659.69|29659.69|0
1609318000000|2020-12-30 08:46:40|29668.3|29668.3|29663.99|29663.99|29676.16|29676.16|29663.99|29663.99|0
1609318010000|2020-12-30 08:46:50|29665.77|29665.77|29665.77|29665.77|29665.77|29665.77|29665.77|29665.77|0
1609318040000|2020-12-30 08:47:20|29676.16|29676.16|29676.16|29676.16|29676.16|29676.16|29676.16|29676.16|0
1609318060000|2020-12-30 08:47:40|29671.85|29671.85|29667.55|29667.55|29671.85|29671.85|29667.55|29667.55|0
1609318070000|2020-12-30 08:47:50|29660.44|29660.44|29650.05|29650.05|29660.44|29660.44|29650.05|29650.05|0
1609318080000|2020-12-30 08:48:00|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|29641.44|0
1609318120000|2020-12-30 08:48:40|29628.52|29628.52|29634.6|29634.6|29634.6|29634.6|29628.52|29628.52|0
1609318130000|2020-12-30 08:48:50|29612.79|29612.79|29623.18|29623.18|29623.18|29623.18|29612.79|29612.79|0
1609318140000|2020-12-30 08:49:00|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|29618.88|0
1609318200000|2020-12-30 08:50:00|29625.99|29625.99|29630.29|29630.29|29634.6|29634.6|29625.99|29625.99|0
1609318220000|2020-12-30 08:50:20|29634.6|29634.6|29613.07|29613.07|29634.6|29634.6|29613.07|29613.07|0
1609318230000|2020-12-30 08:50:30|29608.76|29608.76|29600.15|29600.15|29608.76|29608.76|29600.15|29600.15|0
1609318240000|2020-12-30 08:50:40|29595.84|29595.84|29595.84|29595.84|29595.84|29595.84|29595.84|29595.84|0
1609318260000|2020-12-30 08:51:00|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|29600.15|0
1609318270000|2020-12-30 08:51:10|29591.54|29591.54|29587.23|29587.23|29591.54|29591.54|29587.23|29587.23|0
1609318310000|2020-12-30 08:51:50|29578.34|29578.34|29578.34|29578.34|29578.34|29578.34|29578.34|29578.34|0
1609318320000|2020-12-30 08:52:00|29581.9|29581.9|29580.12|29580.12|29581.9|29581.9|29580.12|29580.12|0
1609318330000|2020-12-30 08:52:10|29549.98|29549.98|29549.98|29549.98|29549.98|29549.98|29549.98|29549.98|0
1609318340000|2020-12-30 08:52:20|29562.14|29562.14|29546.42|29546.42|29562.14|29562.14|29543.89|29543.89|0
1609318350000|2020-12-30 08:52:30|29529.2|29529.2|29529.2|29529.2|29529.2|29529.2|29529.2|29529.2|0
1609318360000|2020-12-30 08:52:40|29530.97|29530.97|29535.28|29535.28|29535.28|29535.28|29530.97|29530.97|0
1609318370000|2020-12-30 08:52:50|29530.97|29530.97|29529.2|29529.2|29530.97|29530.97|29529.2|29529.2|0
1609318380000|2020-12-30 08:53:00|29537.81|29537.81|29537.81|29537.81|29542.12|29542.12|29537.81|29537.81|0
1609318390000|2020-12-30 08:53:10|29549.98|29549.98|29541.36|29541.36|29549.98|29549.98|29541.36|29541.36|0
1609318400000|2020-12-30 08:53:20|29544.92|29544.92|29543.14|29543.14|29546.7|29546.7|29543.14|29543.14|0
1609318420000|2020-12-30 08:53:40|29534.53|29534.53|29534.53|29534.53|29534.53|29534.53|29532.75|29532.75|0
1609318430000|2020-12-30 08:53:50|29532|29532|29532|29532|29532|29532|29532|29532|0
1609318440000|2020-12-30 08:54:00|29533.78|29533.78|29533.78|29533.78|29533.78|29533.78|29533.78|29533.78|0
1609318450000|2020-12-30 08:54:10|29535.55|29535.55|29535.55|29535.55|29535.55|29535.55|29535.55|29535.55|0
1609318500000|2020-12-30 08:55:00|29552.78|29552.78|29552.78|29552.78|29552.78|29552.78|29552.78|29552.78|0
1609318520000|2020-12-30 08:55:20|29549.23|29549.23|29551|29551|29551|29551|29549.23|29549.23|0
1609318540000|2020-12-30 08:55:40|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|29546.7|0
1609318570000|2020-12-30 08:56:10|29542.39|29542.39|29538.08|29538.08|29542.39|29542.39|29538.08|29538.08|0
1609318580000|2020-12-30 08:56:20|29534.53|29534.53|29534.53|29534.53|29534.53|29534.53|29534.53|29534.53|0
1609318620000|2020-12-30 08:57:00|29536.31|29536.31|29536.31|29536.31|29536.31|29536.31|29536.31|29536.31|0
1609318630000|2020-12-30 08:57:10|29540.61|29540.61|29540.61|29540.61|29540.61|29540.61|29536.31|29536.31|0
1609318640000|2020-12-30 08:57:20|29549.23|29549.23|29540.61|29540.61|29549.23|29549.23|29540.61|29540.61|0
1609318650000|2020-12-30 08:57:30|29544.92|29544.92|29549.23|29549.23|29549.23|29549.23|29544.92|29544.92|0
1609318660000|2020-12-30 08:57:40|29544.92|29544.92|29543.14|29543.14|29544.92|29544.92|29543.14|29543.14|0
1609318690000|2020-12-30 08:58:10|29547.45|29547.45|29547.45|29547.45|29547.45|29547.45|29547.45|29547.45|0
1609318750000|2020-12-30 08:59:10|29543.14|29543.14|29543.14|29543.14|29543.14|29543.14|29543.14|29543.14|0
1609318780000|2020-12-30 08:59:40|29538.84|29538.84|29538.84|29538.84|29538.84|29538.84|29538.84|29538.84|0
1609318800000|2020-12-30 09:00:00|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|0
1609318840000|2020-12-30 09:00:40|29532.75|29532.75|29532.75|29532.75|29532.75|29532.75|29532.75|29532.75|0
1609318860000|2020-12-30 09:01:00|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|29537.06|0
1609318890000|2020-12-30 09:01:30|29528.45|29528.45|29524.89|29524.89|29528.45|29528.45|29524.89|29524.89|0
1609318900000|2020-12-30 09:01:40|29520.58|29520.58|29520.58|29520.58|29520.58|29520.58|29520.58|29520.58|0
1609318920000|2020-12-30 09:02:00|29503.36|29503.36|29507.66|29507.66|29507.66|29507.66|29503.36|29503.36|0
1609318930000|2020-12-30 09:02:10|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|0
1609318950000|2020-12-30 09:02:30|29490.44|29490.44|29479.02|29479.02|29490.44|29490.44|29479.02|29479.02|0
1609318960000|2020-12-30 09:02:40|29482.58|29482.58|29488.66|29488.66|29488.66|29488.66|29482.58|29482.58|0
1609318980000|2020-12-30 09:03:00|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|0
1609319010000|2020-12-30 09:03:30|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|0
1609319050000|2020-12-30 09:04:10|29461.05|29461.05|29461.05|29461.05|29461.05|29461.05|29461.05|29461.05|0
1609319080000|2020-12-30 09:04:40|29469.66|29469.66|29469.66|29469.66|29469.66|29469.66|29469.66|29469.66|0
1609319130000|2020-12-30 09:05:30|29465.35|29465.35|29453.19|29453.19|29465.35|29465.35|29453.19|29453.19|0
1609319140000|2020-12-30 09:05:40|29451.41|29451.41|29451.41|29451.41|29451.41|29451.41|29451.41|29451.41|0
1609319160000|2020-12-30 09:06:00|29438.49|29438.49|29438.49|29438.49|29438.49|29438.49|29438.49|29438.49|0
1609319230000|2020-12-30 09:07:10|29442.8|29442.8|29442.8|29442.8|29442.8|29442.8|29442.8|29442.8|0
1609319250000|2020-12-30 09:07:30|29438.49|29438.49|29438.49|29438.49|29438.49|29438.49|29438.49|29438.49|0
1609319260000|2020-12-30 09:07:40|29442.8|29442.8|29442.8|29442.8|29442.8|29442.8|29442.8|29442.8|0
1609319320000|2020-12-30 09:08:40|29434.18|29434.18|29434.18|29434.18|29434.18|29434.18|29434.18|29434.18|0
1609319380000|2020-12-30 09:09:40|29438.49|29438.49|29425.57|29425.57|29438.49|29438.49|29425.57|29425.57|0
1609319410000|2020-12-30 09:10:10|29429.88|29429.88|29425.57|29425.57|29429.88|29429.88|29425.57|29425.57|0
1609319430000|2020-12-30 09:10:30|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|0
1609319450000|2020-12-30 09:10:50|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1609319460000|2020-12-30 09:11:00|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|0
1609319480000|2020-12-30 09:11:20|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1609319500000|2020-12-30 09:11:40|29416.96|29416.96|29421.26|29421.26|29421.26|29421.26|29416.96|29416.96|0
1609319530000|2020-12-30 09:12:10|29425.3|29425.3|29416.68|29416.68|29425.3|29425.3|29416.68|29416.68|0
1609319540000|2020-12-30 09:12:20|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|0
1609319550000|2020-12-30 09:12:30|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|0
1609319580000|2020-12-30 09:13:00|29412.38|29412.38|29408.82|29408.82|29412.38|29412.38|29404.52|29404.52|0
1609319610000|2020-12-30 09:13:30|29417.43|29417.43|29422.77|29422.77|29422.77|29422.77|29417.43|29417.43|0
1609319620000|2020-12-30 09:13:40|29426.32|29426.32|29426.32|29426.32|29426.32|29426.32|29426.32|29426.32|0
1609319650000|2020-12-30 09:14:10|29430.63|29430.63|29439.24|29439.24|29439.24|29439.24|29430.63|29430.63|0
1609319690000|2020-12-30 09:14:50|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|0
1609319810000|2020-12-30 09:16:50|29439.24|29439.24|29430.63|29430.63|29439.24|29439.24|29430.63|29430.63|0
1609319840000|2020-12-30 09:17:20|29439.24|29439.24|29439.24|29439.24|29439.24|29439.24|29439.24|29439.24|0
1609319870000|2020-12-30 09:17:50|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|0
1609319940000|2020-12-30 09:19:00|29453.94|29453.94|29462.55|29462.55|29462.55|29462.55|29453.94|29453.94|0
1609320000000|2020-12-30 09:20:00|29471.16|29471.16|29466.86|29466.86|29471.16|29471.16|29466.86|29466.86|0
1609320040000|2020-12-30 09:20:40|29470.41|29470.41|29470.41|29470.41|29470.41|29470.41|29470.41|29470.41|0
1609320070000|2020-12-30 09:21:10|29461.8|29461.8|29466.1|29466.1|29466.1|29466.1|29461.8|29461.8|0
1609320100000|2020-12-30 09:21:40|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|0
1609320110000|2020-12-30 09:21:50|29450.38|29450.38|29456.47|29456.47|29456.47|29456.47|29450.38|29450.38|0
1609320120000|2020-12-30 09:22:00|29460.77|29460.77|29460.77|29460.77|29460.77|29460.77|29460.77|29460.77|0
1609320130000|2020-12-30 09:22:10|29456.47|29456.47|29452.16|29452.16|29456.47|29456.47|29452.16|29452.16|0
1609320150000|2020-12-30 09:22:30|29460.77|29460.77|29460.77|29460.77|29460.77|29460.77|29460.77|29460.77|0
1609320180000|2020-12-30 09:23:00|29456.47|29456.47|29458.24|29458.24|29458.24|29458.24|29456.47|29456.47|0
1609320200000|2020-12-30 09:23:20|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|0
1609320240000|2020-12-30 09:24:00|29468.63|29468.63|29464.33|29464.33|29468.63|29468.63|29464.33|29464.33|0
1609320250000|2020-12-30 09:24:10|29462.55|29462.55|29462.55|29462.55|29462.55|29462.55|29462.55|29462.55|0
1609320280000|2020-12-30 09:24:40|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|0
1609320290000|2020-12-30 09:24:50|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|0
1609320300000|2020-12-30 09:25:00|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|0
1609320320000|2020-12-30 09:25:20|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|0
1609320340000|2020-12-30 09:25:40|29486.88|29486.88|29491.19|29491.19|29491.19|29491.19|29486.88|29486.88|0
1609320380000|2020-12-30 09:26:20|29504.11|29504.11|29511.97|29511.97|29511.97|29511.97|29504.11|29504.11|0
1609320400000|2020-12-30 09:26:40|29517.03|29517.03|29522.36|29522.36|29522.36|29522.36|29517.03|29517.03|0
1609320410000|2020-12-30 09:26:50|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|0
1609320420000|2020-12-30 09:27:00|29513.75|29513.75|29521.61|29521.61|29521.61|29521.61|29513.75|29513.75|0
1609320470000|2020-12-30 09:27:50|29530.22|29530.22|29532.75|29532.75|29532.75|29532.75|29528.45|29528.45|0
1609320500000|2020-12-30 09:28:20|29541.36|29541.36|29532.75|29532.75|29541.36|29541.36|29532.75|29532.75|0
1609320530000|2020-12-30 09:28:50|29541.36|29541.36|29541.36|29541.36|29541.36|29541.36|29541.36|29541.36|0
1609320550000|2020-12-30 09:29:10|29524.14|29524.14|29524.14|29524.14|29524.14|29524.14|29524.14|29524.14|0
1609320560000|2020-12-30 09:29:20|29528.45|29528.45|29528.45|29528.45|29528.45|29528.45|29528.45|29528.45|0
1609320620000|2020-12-30 09:30:20|29519.83|29519.83|29519.83|29519.83|29519.83|29519.83|29519.83|29519.83|0
1609320640000|2020-12-30 09:30:40|29516.28|29516.28|29516.28|29516.28|29516.28|29516.28|29516.28|29516.28|0
1609320650000|2020-12-30 09:30:50|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|0
1609320660000|2020-12-30 09:31:00|29501.58|29501.58|29483.33|29483.33|29501.58|29501.58|29483.33|29483.33|0
1609320710000|2020-12-30 09:31:50|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|0
1609320720000|2020-12-30 09:32:00|29491.94|29491.94|29487.64|29487.64|29491.94|29491.94|29487.64|29487.64|0
1609320740000|2020-12-30 09:32:20|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|0
1609320780000|2020-12-30 09:33:00|29499.8|29499.8|29501.58|29501.58|29501.58|29501.58|29499.8|29499.8|0
1609320830000|2020-12-30 09:33:50|29523.11|29523.11|29523.11|29523.11|29523.11|29523.11|29523.11|29523.11|0
1609320850000|2020-12-30 09:34:10|29527.42|29527.42|29518.81|29518.81|29527.42|29527.42|29518.81|29518.81|0
1609320870000|2020-12-30 09:34:30|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609320880000|2020-12-30 09:34:40|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|0
1609320910000|2020-12-30 09:35:10|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|0
1609320920000|2020-12-30 09:35:20|29523.11|29523.11|29523.11|29523.11|29523.11|29523.11|29523.11|29523.11|0
1609320930000|2020-12-30 09:35:30|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|0
1609320940000|2020-12-30 09:35:40|29530.97|29530.97|29530.97|29530.97|29530.97|29530.97|29530.97|29530.97|0
1609320990000|2020-12-30 09:36:30|29513.75|29513.75|29513.75|29513.75|29513.75|29513.75|29513.75|29513.75|0
1609321000000|2020-12-30 09:36:40|29522.36|29522.36|29522.36|29522.36|29522.36|29522.36|29522.36|29522.36|0
1609321020000|2020-12-30 09:37:00|29518.81|29518.81|29517.03|29517.03|29518.81|29518.81|29517.03|29517.03|0
1609321030000|2020-12-30 09:37:10|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|0
1609321040000|2020-12-30 09:37:20|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609321070000|2020-12-30 09:37:50|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609321080000|2020-12-30 09:38:00|29515.25|29515.25|29506.64|29506.64|29515.25|29515.25|29506.64|29506.64|0
1609321090000|2020-12-30 09:38:10|29504.86|29504.86|29496.25|29496.25|29504.86|29504.86|29496.25|29496.25|0
1609321160000|2020-12-30 09:39:20|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|0
1609321190000|2020-12-30 09:39:50|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1609321200000|2020-12-30 09:40:00|29504.86|29504.86|29506.64|29506.64|29506.64|29506.64|29504.86|29504.86|0
1609321210000|2020-12-30 09:40:10|29498.03|29498.03|29493.72|29493.72|29498.03|29498.03|29493.72|29493.72|0
1609321240000|2020-12-30 09:40:40|29499.8|29499.8|29498.03|29498.03|29499.8|29499.8|29498.03|29498.03|0
1609321290000|2020-12-30 09:41:30|29480.8|29480.8|29480.8|29480.8|29480.8|29480.8|29480.8|29480.8|0
1609321300000|2020-12-30 09:41:40|29489.41|29489.41|29480.8|29480.8|29489.41|29489.41|29480.8|29480.8|0
1609321310000|2020-12-30 09:41:50|29476.49|29476.49|29480.8|29480.8|29480.8|29480.8|29476.49|29476.49|0
1609321320000|2020-12-30 09:42:00|29485.11|29485.11|29485.11|29485.11|29485.11|29485.11|29485.11|29485.11|0
1609321350000|2020-12-30 09:42:30|29489.41|29489.41|29489.41|29489.41|29489.41|29489.41|29489.41|29489.41|0
1609321380000|2020-12-30 09:43:00|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|0
1609321390000|2020-12-30 09:43:10|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|0
1609321450000|2020-12-30 09:44:10|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|0
1609321470000|2020-12-30 09:44:30|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|0
1609321510000|2020-12-30 09:45:10|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|0
1609321520000|2020-12-30 09:45:20|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1609321550000|2020-12-30 09:45:50|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|0
1609321560000|2020-12-30 09:46:00|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|0
1609321590000|2020-12-30 09:46:30|29489.41|29489.41|29485.86|29485.86|29489.41|29489.41|29485.86|29485.86|0
1609321620000|2020-12-30 09:47:00|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|0
1609321650000|2020-12-30 09:47:30|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|0
1609321660000|2020-12-30 09:47:40|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|0
1609321680000|2020-12-30 09:48:00|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|0
1609321690000|2020-12-30 09:48:10|29487.64|29487.64|29474.72|29474.72|29487.64|29487.64|29474.72|29474.72|0
1609321700000|2020-12-30 09:48:20|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|0
1609321710000|2020-12-30 09:48:30|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|0
1609321730000|2020-12-30 09:48:50|29491.94|29491.94|29498.03|29498.03|29498.03|29498.03|29491.94|29491.94|0
1609321740000|2020-12-30 09:49:00|29499.8|29499.8|29506.64|29506.64|29506.64|29506.64|29498.03|29498.03|0
1609321790000|2020-12-30 09:49:50|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609321800000|2020-12-30 09:50:00|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609321830000|2020-12-30 09:50:30|29519.56|29519.56|29523.11|29523.11|29523.11|29523.11|29519.56|29519.56|0
1609321860000|2020-12-30 09:51:00|29517.03|29517.03|29508.42|29508.42|29517.03|29517.03|29508.42|29508.42|0
1609321870000|2020-12-30 09:51:10|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609321880000|2020-12-30 09:51:20|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|0
1609321890000|2020-12-30 09:51:30|29511.7|29511.7|29513.47|29513.47|29513.47|29513.47|29511.7|29511.7|0
1609321900000|2020-12-30 09:51:40|29509.92|29509.92|29511.7|29511.7|29511.7|29511.7|29509.92|29509.92|0
1609321910000|2020-12-30 09:51:50|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|0
1609321940000|2020-12-30 09:52:20|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|0
1609321970000|2020-12-30 09:52:50|29496.25|29496.25|29491.94|29491.94|29496.25|29496.25|29491.94|29491.94|0
1609321980000|2020-12-30 09:53:00|29504.86|29504.86|29506.64|29506.64|29506.64|29506.64|29504.86|29504.86|0
1609322000000|2020-12-30 09:53:20|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609322100000|2020-12-30 09:55:00|29506.64|29506.64|29500.56|29500.56|29506.64|29506.64|29500.56|29500.56|0
1609322140000|2020-12-30 09:55:40|29491.94|29491.94|29490.16|29490.16|29491.94|29491.94|29490.16|29490.16|0
1609322200000|2020-12-30 09:56:40|29485.86|29485.86|29490.16|29490.16|29490.16|29490.16|29481.55|29481.55|0
1609322210000|2020-12-30 09:56:50|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609322290000|2020-12-30 09:58:10|29503.08|29503.08|29498.78|29498.78|29503.08|29503.08|29498.78|29498.78|0
1609322300000|2020-12-30 09:58:20|29500.56|29500.56|29502.33|29502.33|29502.33|29502.33|29500.56|29500.56|0
1609322310000|2020-12-30 09:58:30|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609322390000|2020-12-30 09:59:50|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609322400000|2020-12-30 10:00:00|29510.95|29510.95|29506.64|29506.64|29510.95|29510.95|29506.64|29506.64|0
1609322450000|2020-12-30 10:00:50|29515.25|29515.25|29517.03|29517.03|29517.03|29517.03|29515.25|29515.25|0
1609322460000|2020-12-30 10:01:00|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|0
1609322520000|2020-12-30 10:02:00|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609322550000|2020-12-30 10:02:30|29506.64|29506.64|29506.64|29506.64|29506.64|29506.64|29506.64|29506.64|0
1609322560000|2020-12-30 10:02:40|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|0
1609322580000|2020-12-30 10:03:00|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|0
1609322590000|2020-12-30 10:03:10|29502.33|29502.33|29506.64|29506.64|29506.64|29506.64|29502.33|29502.33|0
1609322640000|2020-12-30 10:04:00|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609322650000|2020-12-30 10:04:10|29507.39|29507.39|29515.25|29515.25|29519.56|29519.56|29507.39|29507.39|0
1609322710000|2020-12-30 10:05:10|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|0
1609322780000|2020-12-30 10:06:20|29521.34|29521.34|29512.72|29512.72|29521.34|29521.34|29512.72|29512.72|0
1609322820000|2020-12-30 10:07:00|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|0
1609322850000|2020-12-30 10:07:30|29508.42|29508.42|29508.42|29508.42|29508.42|29508.42|29508.42|29508.42|0
1609322870000|2020-12-30 10:07:50|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|0
1609322980000|2020-12-30 10:09:40|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609322990000|2020-12-30 10:09:50|29506.64|29506.64|29504.86|29504.86|29506.64|29506.64|29504.86|29504.86|0
1609323010000|2020-12-30 10:10:10|29509.17|29509.17|29504.86|29504.86|29509.17|29509.17|29504.86|29504.86|0
1609323080000|2020-12-30 10:11:20|29503.08|29503.08|29498.78|29498.78|29503.08|29503.08|29498.78|29498.78|0
1609323100000|2020-12-30 10:11:40|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609323110000|2020-12-30 10:11:50|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|0
1609323150000|2020-12-30 10:12:30|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609323160000|2020-12-30 10:12:40|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|0
1609323170000|2020-12-30 10:12:50|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609323200000|2020-12-30 10:13:20|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|0
1609323240000|2020-12-30 10:14:00|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|0
1609323250000|2020-12-30 10:14:10|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|0
1609323260000|2020-12-30 10:14:20|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|0
1609323340000|2020-12-30 10:15:40|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|0
1609323360000|2020-12-30 10:16:00|29480.53|29480.53|29467.61|29467.61|29480.53|29480.53|29467.61|29467.61|0
1609323390000|2020-12-30 10:16:30|29476.22|29476.22|29476.22|29476.22|29476.22|29476.22|29476.22|29476.22|0
1609323430000|2020-12-30 10:17:10|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|0
1609323450000|2020-12-30 10:17:30|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|0
1609323470000|2020-12-30 10:17:50|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|0
1609323500000|2020-12-30 10:18:20|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609323530000|2020-12-30 10:18:50|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609323550000|2020-12-30 10:19:10|29511.7|29511.7|29507.39|29507.39|29511.7|29511.7|29507.39|29507.39|0
1609323560000|2020-12-30 10:19:20|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|0
1609323650000|2020-12-30 10:20:50|29518.53|29518.53|29508.14|29508.14|29518.53|29518.53|29508.14|29508.14|0
1609323690000|2020-12-30 10:21:30|29512.45|29512.45|29512.45|29512.45|29512.45|29512.45|29512.45|29512.45|0
1609323790000|2020-12-30 10:23:10|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|0
1609323870000|2020-12-30 10:24:30|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|0
1609323890000|2020-12-30 10:24:50|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|0
1609323920000|2020-12-30 10:25:20|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|0
1609323930000|2020-12-30 10:25:30|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|29514.23|0
1609323990000|2020-12-30 10:26:30|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|0
1609324010000|2020-12-30 10:26:50|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|0
1609324030000|2020-12-30 10:27:10|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|0
1609324050000|2020-12-30 10:27:30|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|0
1609324100000|2020-12-30 10:28:20|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|0
1609324120000|2020-12-30 10:28:40|29501.31|29501.31|29497|29497|29501.31|29501.31|29497|29497|0
1609324130000|2020-12-30 10:28:50|29491.67|29491.67|29491.67|29491.67|29491.67|29491.67|29491.67|29491.67|0
1609324150000|2020-12-30 10:29:10|29499.53|29499.53|29495.97|29495.97|29499.53|29499.53|29495.97|29495.97|0
1609324160000|2020-12-30 10:29:20|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|0
1609324200000|2020-12-30 10:30:00|29495.97|29495.97|29495.97|29495.97|29495.97|29495.97|29495.97|29495.97|0
1609324230000|2020-12-30 10:30:30|29487.36|29487.36|29487.36|29487.36|29487.36|29487.36|29487.36|29487.36|0
1609324310000|2020-12-30 10:31:50|29493.45|29493.45|29493.45|29493.45|29493.45|29493.45|29493.45|29493.45|0
1609324350000|2020-12-30 10:32:30|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|0
1609324380000|2020-12-30 10:33:00|29484.83|29484.83|29489.14|29489.14|29489.14|29489.14|29484.83|29484.83|0
1609324520000|2020-12-30 10:35:20|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|0
1609324620000|2020-12-30 10:37:00|29481.28|29481.28|29481.28|29481.28|29481.28|29481.28|29481.28|29481.28|0
1609324630000|2020-12-30 10:37:10|29468.36|29468.36|29464.05|29464.05|29468.36|29468.36|29464.05|29464.05|0
1609324680000|2020-12-30 10:38:00|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|0
1609324730000|2020-12-30 10:38:50|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|0
1609324790000|2020-12-30 10:39:50|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|0
1609324880000|2020-12-30 10:41:20|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|29480.53|0
1609324890000|2020-12-30 10:41:30|29484.83|29484.83|29486.61|29486.61|29486.61|29486.61|29484.83|29484.83|0
1609324960000|2020-12-30 10:42:40|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|0
1609325030000|2020-12-30 10:43:50|29486.61|29486.61|29482.3|29482.3|29486.61|29486.61|29482.3|29482.3|0
1609325060000|2020-12-30 10:44:20|29478|29478|29473.69|29473.69|29478|29478|29473.69|29473.69|0
1609325090000|2020-12-30 10:44:50|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|0
1609325100000|2020-12-30 10:45:00|29478|29478|29473.69|29473.69|29478|29478|29473.69|29473.69|0
1609325130000|2020-12-30 10:45:30|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|0
1609325140000|2020-12-30 10:45:40|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|0
1609325170000|2020-12-30 10:46:10|29478|29478|29473.69|29473.69|29478|29478|29473.69|29473.69|0
1609325200000|2020-12-30 10:46:40|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|0
1609325220000|2020-12-30 10:47:00|29478|29478|29478|29478|29478|29478|29478|29478|0
1609325250000|2020-12-30 10:47:30|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|0
1609325310000|2020-12-30 10:48:30|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|0
1609325390000|2020-12-30 10:49:50|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|0
1609325400000|2020-12-30 10:50:00|29484.08|29484.08|29482.3|29482.3|29484.08|29484.08|29480.53|29480.53|0
1609325430000|2020-12-30 10:50:30|29478|29478|29473.69|29473.69|29478|29478|29473.69|29473.69|0
1609325440000|2020-12-30 10:50:40|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|0
1609325450000|2020-12-30 10:50:50|29473.69|29473.69|29479.77|29479.77|29479.77|29479.77|29473.69|29473.69|0
1609325510000|2020-12-30 10:51:50|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|0
1609325550000|2020-12-30 10:52:30|29484.08|29484.08|29484.08|29484.08|29484.08|29484.08|29484.08|29484.08|0
1609325570000|2020-12-30 10:52:50|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|0
1609325590000|2020-12-30 10:53:10|29484.08|29484.08|29484.08|29484.08|29484.08|29484.08|29484.08|29484.08|0
1609325600000|2020-12-30 10:53:20|29482.3|29482.3|29484.08|29484.08|29484.08|29484.08|29482.3|29482.3|0
1609325630000|2020-12-30 10:53:50|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|0
1609325640000|2020-12-30 10:54:00|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|0
1609325660000|2020-12-30 10:54:20|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|0
1609325670000|2020-12-30 10:54:30|29495.22|29495.22|29505.61|29505.61|29505.61|29505.61|29495.22|29495.22|0
1609325680000|2020-12-30 10:54:40|29511.7|29511.7|29511.7|29511.7|29511.7|29511.7|29511.7|29511.7|0
1609325690000|2020-12-30 10:54:50|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|0
1609325720000|2020-12-30 10:55:20|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|0
1609325730000|2020-12-30 10:55:30|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|0
1609325750000|2020-12-30 10:55:50|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|29509.92|0
1609325770000|2020-12-30 10:56:10|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|0
1609325790000|2020-12-30 10:56:30|29501.31|29501.31|29502.06|29502.06|29502.06|29502.06|29489.14|29489.14|0
1609325860000|2020-12-30 10:57:40|29503.84|29503.84|29503.84|29503.84|29503.84|29503.84|29503.84|29503.84|0
1609325920000|2020-12-30 10:58:40|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|0
1609325940000|2020-12-30 10:59:00|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|0
1609326000000|2020-12-30 11:00:00|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|0
1609326040000|2020-12-30 11:00:40|29497|29497|29497|29497|29497|29497|29497|29497|0
1609326060000|2020-12-30 11:01:00|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609326090000|2020-12-30 11:01:30|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|0
1609326180000|2020-12-30 11:03:00|29503.08|29503.08|29507.39|29507.39|29507.39|29507.39|29503.08|29503.08|0
1609326250000|2020-12-30 11:04:10|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609326270000|2020-12-30 11:04:30|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609326290000|2020-12-30 11:04:50|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|0
1609326300000|2020-12-30 11:05:00|29511.7|29511.7|29516|29516|29516|29516|29511.7|29511.7|0
1609326320000|2020-12-30 11:05:20|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|0
1609326370000|2020-12-30 11:06:10|29545.4|29545.4|29545.4|29545.4|29545.4|29545.4|29545.4|29545.4|0
1609326420000|2020-12-30 11:07:00|29532.48|29532.48|29532.48|29532.48|29532.48|29532.48|29532.48|29532.48|0
1609326430000|2020-12-30 11:07:10|29541.09|29541.09|29541.09|29541.09|29541.09|29541.09|29541.09|29541.09|0
1609326480000|2020-12-30 11:08:00|29545.4|29545.4|29541.09|29541.09|29545.4|29545.4|29541.09|29541.09|0
1609326490000|2020-12-30 11:08:10|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|0
1609326500000|2020-12-30 11:08:20|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|0
1609326530000|2020-12-30 11:08:50|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|29547.17|0
1609326550000|2020-12-30 11:09:10|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|0
1609326640000|2020-12-30 11:10:40|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|0
1609326670000|2020-12-30 11:11:10|29553.26|29553.26|29557.56|29557.56|29557.56|29557.56|29548.95|29548.95|0
1609326710000|2020-12-30 11:11:50|29566.18|29566.18|29566.18|29566.18|29566.18|29566.18|29566.18|29566.18|0
1609326720000|2020-12-30 11:12:00|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29553.26|29553.26|0
1609326820000|2020-12-30 11:13:40|29566.18|29566.18|29566.18|29566.18|29570.48|29570.48|29566.18|29566.18|0
1609326860000|2020-12-30 11:14:20|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|0
1609326880000|2020-12-30 11:14:40|29561.87|29561.87|29561.87|29561.87|29561.87|29561.87|29561.87|29561.87|0
1609326920000|2020-12-30 11:15:20|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|29557.56|0
1609326940000|2020-12-30 11:15:40|29548.95|29548.95|29557.56|29557.56|29557.56|29557.56|29548.95|29548.95|0
1609326960000|2020-12-30 11:16:00|29553.26|29553.26|29566.18|29566.18|29566.18|29566.18|29553.26|29553.26|0
1609327000000|2020-12-30 11:16:40|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|0
1609327020000|2020-12-30 11:17:00|29572.26|29572.26|29572.26|29572.26|29572.26|29572.26|29572.26|29572.26|0
1609327030000|2020-12-30 11:17:10|29563.65|29563.65|29563.65|29563.65|29563.65|29563.65|29563.65|29563.65|0
1609327040000|2020-12-30 11:17:20|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|29567.95|0
1609327050000|2020-12-30 11:17:30|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|29559.34|0
1609327060000|2020-12-30 11:17:40|29550.73|29550.73|29559.34|29559.34|29559.34|29559.34|29550.73|29550.73|0
1609327070000|2020-12-30 11:17:50|29555.03|29555.03|29555.03|29555.03|29555.03|29555.03|29555.03|29555.03|0
1609327100000|2020-12-30 11:18:20|29551.48|29551.48|29553.26|29553.26|29553.26|29553.26|29551.48|29551.48|0
1609327120000|2020-12-30 11:18:40|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|0
1609327140000|2020-12-30 11:19:00|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|0
1609327150000|2020-12-30 11:19:10|29540.34|29540.34|29540.34|29540.34|29540.34|29540.34|29540.34|29540.34|0
1609327160000|2020-12-30 11:19:20|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|29548.95|0
1609327200000|2020-12-30 11:20:00|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|0
1609327260000|2020-12-30 11:21:00|29531.73|29531.73|29518.81|29518.81|29531.73|29531.73|29518.81|29518.81|0
1609327280000|2020-12-30 11:21:20|29514.5|29514.5|29523.11|29523.11|29523.11|29523.11|29514.5|29514.5|0
1609327290000|2020-12-30 11:21:30|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|0
1609327310000|2020-12-30 11:21:50|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29513.47|29513.47|0
1609327320000|2020-12-30 11:22:00|29519.56|29519.56|29515.25|29515.25|29519.56|29519.56|29515.25|29515.25|0
1609327380000|2020-12-30 11:23:00|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|0
1609327390000|2020-12-30 11:23:10|29506.64|29506.64|29493.72|29493.72|29506.64|29506.64|29493.72|29493.72|0
1609327400000|2020-12-30 11:23:20|29498.03|29498.03|29502.33|29502.33|29502.33|29502.33|29498.03|29498.03|0
1609327420000|2020-12-30 11:23:40|29506.64|29506.64|29506.64|29506.64|29506.64|29506.64|29506.64|29506.64|0
1609327430000|2020-12-30 11:23:50|29499.8|29499.8|29499.8|29499.8|29499.8|29499.8|29499.8|29499.8|0
1609327440000|2020-12-30 11:24:00|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|0
1609327460000|2020-12-30 11:24:20|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|0
1609327480000|2020-12-30 11:24:40|29499.8|29499.8|29499.8|29499.8|29499.8|29499.8|29499.8|29499.8|0
1609327500000|2020-12-30 11:25:00|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1609327520000|2020-12-30 11:25:20|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|0
1609327540000|2020-12-30 11:25:40|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|0
1609327550000|2020-12-30 11:25:50|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|0
1609327590000|2020-12-30 11:26:30|29510.95|29510.95|29502.33|29502.33|29510.95|29510.95|29502.33|29502.33|0
1609327610000|2020-12-30 11:26:50|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609327680000|2020-12-30 11:28:00|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609327720000|2020-12-30 11:28:40|29525.64|29525.64|29525.64|29525.64|29525.64|29525.64|29525.64|29525.64|0
1609327740000|2020-12-30 11:29:00|29529.95|29529.95|29529.95|29529.95|29529.95|29529.95|29529.95|29529.95|0
1609327830000|2020-12-30 11:30:30|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|0
1609327880000|2020-12-30 11:31:20|29540.34|29540.34|29540.34|29540.34|29540.34|29540.34|29540.34|29540.34|0
1609327900000|2020-12-30 11:31:40|29544.64|29544.64|29544.64|29544.64|29544.64|29544.64|29544.64|29544.64|0
1609327950000|2020-12-30 11:32:30|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|0
1609327960000|2020-12-30 11:32:40|29561.87|29561.87|29557.56|29557.56|29561.87|29561.87|29557.56|29557.56|0
1609327980000|2020-12-30 11:33:00|29553.26|29553.26|29556.81|29556.81|29556.81|29556.81|29553.26|29553.26|0
1609327990000|2020-12-30 11:33:10|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|29553.26|0
1609328010000|2020-12-30 11:33:30|29563.65|29563.65|29555.03|29555.03|29563.65|29563.65|29555.03|29555.03|0
1609328030000|2020-12-30 11:33:50|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|0
1609328040000|2020-12-30 11:34:00|29534.25|29534.25|29529.95|29529.95|29534.25|29534.25|29529.95|29529.95|0
1609328080000|2020-12-30 11:34:40|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|29536.03|0
1609328140000|2020-12-30 11:35:40|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|29531.73|0
1609328150000|2020-12-30 11:35:50|29527.42|29527.42|29527.42|29527.42|29527.42|29527.42|29527.42|29527.42|0
1609328210000|2020-12-30 11:36:50|29518.81|29518.81|29514.5|29514.5|29518.81|29518.81|29514.5|29514.5|0
1609328270000|2020-12-30 11:37:50|29510.19|29510.19|29501.58|29501.58|29510.19|29510.19|29501.58|29501.58|0
1609328280000|2020-12-30 11:38:00|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|0
1609328290000|2020-12-30 11:38:10|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|0
1609328350000|2020-12-30 11:39:10|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|29518.81|0
1609328400000|2020-12-30 11:40:00|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|0
1609328430000|2020-12-30 11:40:30|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|0
1609328440000|2020-12-30 11:40:40|29501.58|29501.58|29491.94|29491.94|29501.58|29501.58|29491.94|29491.94|0
1609328460000|2020-12-30 11:41:00|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|0
1609328470000|2020-12-30 11:41:10|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1609328480000|2020-12-30 11:41:20|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609328500000|2020-12-30 11:41:40|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|0
1609328510000|2020-12-30 11:41:50|29487.64|29487.64|29491.19|29491.19|29491.19|29491.19|29487.64|29487.64|0
1609328520000|2020-12-30 11:42:00|29486.88|29486.88|29482.58|29482.58|29486.88|29486.88|29482.58|29482.58|0
1609328600000|2020-12-30 11:43:20|29491.19|29491.19|29486.88|29486.88|29491.19|29491.19|29486.88|29486.88|0
1609328640000|2020-12-30 11:44:00|29491.19|29491.19|29495.5|29495.5|29495.5|29495.5|29491.19|29491.19|0
1609328650000|2020-12-30 11:44:10|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|0
1609328660000|2020-12-30 11:44:20|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|0
1609328670000|2020-12-30 11:44:30|29504.11|29504.11|29508.42|29508.42|29508.42|29508.42|29504.11|29504.11|0
1609328690000|2020-12-30 11:44:50|29511.97|29511.97|29511.97|29511.97|29511.97|29511.97|29511.97|29511.97|0
1609328760000|2020-12-30 11:46:00|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|0
1609328830000|2020-12-30 11:47:10|29507.66|29507.66|29507.66|29507.66|29507.66|29507.66|29507.66|29507.66|0
1609328950000|2020-12-30 11:49:10|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|0
1609328960000|2020-12-30 11:49:20|29499.8|29499.8|29495.5|29495.5|29499.8|29499.8|29495.5|29495.5|0
1609328970000|2020-12-30 11:49:30|29499.8|29499.8|29495.5|29495.5|29499.8|29499.8|29495.5|29495.5|0
1609329010000|2020-12-30 11:50:10|29499.05|29499.05|29499.05|29499.05|29499.05|29499.05|29499.05|29499.05|0
1609329020000|2020-12-30 11:50:20|29500.83|29500.83|29500.83|29500.83|29500.83|29500.83|29500.83|29500.83|0
1609329040000|2020-12-30 11:50:40|29505.14|29505.14|29505.14|29505.14|29505.14|29505.14|29505.14|29505.14|0
1609329060000|2020-12-30 11:51:00|29513.75|29513.75|29509.44|29509.44|29513.75|29513.75|29509.44|29509.44|0
1609329080000|2020-12-30 11:51:20|29500.83|29500.83|29505.14|29505.14|29505.14|29505.14|29500.83|29500.83|0
1609329100000|2020-12-30 11:51:40|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|0
1609329130000|2020-12-30 11:52:10|29492.22|29492.22|29492.22|29492.22|29492.22|29492.22|29492.22|29492.22|0
1609329170000|2020-12-30 11:52:50|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|0
1609329180000|2020-12-30 11:53:00|29487.91|29487.91|29487.91|29487.91|29487.91|29487.91|29487.91|29487.91|0
1609329250000|2020-12-30 11:54:10|29492.22|29492.22|29492.22|29492.22|29492.22|29492.22|29492.22|29492.22|0
1609329300000|2020-12-30 11:55:00|29490.44|29490.44|29503.36|29503.36|29503.36|29503.36|29490.44|29490.44|0
1609329320000|2020-12-30 11:55:20|29511.97|29511.97|29511.97|29511.97|29511.97|29511.97|29511.97|29511.97|0
1609329420000|2020-12-30 11:57:00|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|29503.36|0
1609329530000|2020-12-30 11:58:50|29499.05|29499.05|29499.05|29499.05|29499.05|29499.05|29499.05|29499.05|0
1609329540000|2020-12-30 11:59:00|29500.83|29500.83|29500.83|29500.83|29500.83|29500.83|29500.83|29500.83|0
1609329550000|2020-12-30 11:59:10|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|0
1609329560000|2020-12-30 11:59:20|29505.14|29505.14|29505.14|29505.14|29505.14|29505.14|29505.14|29505.14|0
1609329590000|2020-12-30 11:59:50|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|0
1609329600000|2020-12-30 12:00:00|29511.22|29511.22|29511.22|29511.22|29511.22|29511.22|29511.22|29511.22|0
1609329620000|2020-12-30 12:00:20|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|0
1609329660000|2020-12-30 12:01:00|29498.3|29498.3|29493.99|29493.99|29498.3|29498.3|29493.99|29493.99|0
1609329670000|2020-12-30 12:01:10|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|0
1609329710000|2020-12-30 12:01:50|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|0
1609329780000|2020-12-30 12:03:00|29511.22|29511.22|29506.91|29506.91|29511.22|29511.22|29506.91|29506.91|0
1609329810000|2020-12-30 12:03:30|29499.8|29499.8|29505.14|29505.14|29505.14|29505.14|29499.8|29499.8|0
1609329890000|2020-12-30 12:04:50|29509.44|29509.44|29509.44|29509.44|29509.44|29509.44|29509.44|29509.44|0
1609329970000|2020-12-30 12:06:10|29513.75|29513.75|29494.75|29494.75|29513.75|29513.75|29494.75|29494.75|0
1609329980000|2020-12-30 12:06:20|29490.44|29490.44|29484.36|29484.36|29490.44|29490.44|29484.36|29484.36|0
1609329990000|2020-12-30 12:06:30|29480.05|29480.05|29480.05|29480.05|29480.05|29480.05|29480.05|29480.05|0
1609330030000|2020-12-30 12:07:10|29488.66|29488.66|29488.66|29488.66|29488.66|29488.66|29488.66|29488.66|0
1609330100000|2020-12-30 12:08:20|29486.88|29486.88|29486.88|29486.88|29486.88|29486.88|29486.88|29486.88|0
1609330120000|2020-12-30 12:08:40|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|0
1609330150000|2020-12-30 12:09:10|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|29504.11|0
1609330200000|2020-12-30 12:10:00|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|29495.5|0
1609330250000|2020-12-30 12:10:50|29497.27|29497.27|29497.27|29497.27|29497.27|29497.27|29497.27|29497.27|0
1609330280000|2020-12-30 12:11:20|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|0
1609330330000|2020-12-30 12:12:10|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|29510.19|0
1609330350000|2020-12-30 12:12:30|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|0
1609330370000|2020-12-30 12:12:50|29518.81|29518.81|29521.34|29521.34|29521.34|29521.34|29517.03|29517.03|0
1609330380000|2020-12-30 12:13:00|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|29512.72|0
1609330390000|2020-12-30 12:13:10|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|0
1609330410000|2020-12-30 12:13:30|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|0
1609330470000|2020-12-30 12:14:30|29508.42|29508.42|29504.11|29504.11|29508.42|29508.42|29504.11|29504.11|0
1609330500000|2020-12-30 12:15:00|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|29514.5|0
1609330510000|2020-12-30 12:15:10|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|0
1609330570000|2020-12-30 12:16:10|29497.27|29497.27|29501.58|29501.58|29501.58|29501.58|29497.27|29497.27|0
1609330640000|2020-12-30 12:17:20|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1609330650000|2020-12-30 12:17:30|29500.56|29500.56|29500.56|29500.56|29500.56|29500.56|29500.56|29500.56|0
1609330680000|2020-12-30 12:18:00|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|0
1609330700000|2020-12-30 12:18:20|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609330720000|2020-12-30 12:18:40|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|29515.25|0
1609330840000|2020-12-30 12:20:40|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|29510.95|0
1609330870000|2020-12-30 12:21:10|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|0
1609330890000|2020-12-30 12:21:30|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|0
1609330900000|2020-12-30 12:21:40|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|29503.08|0
1609330910000|2020-12-30 12:21:50|29509.17|29509.17|29511.7|29511.7|29511.7|29511.7|29507.39|29507.39|0
1609330930000|2020-12-30 12:22:10|29507.39|29507.39|29516|29516|29516|29516|29507.39|29507.39|0
1609330950000|2020-12-30 12:22:30|29520.31|29520.31|29516|29516|29520.31|29520.31|29516|29516|0
1609330980000|2020-12-30 12:23:00|29519.56|29519.56|29515.25|29515.25|29519.56|29519.56|29515.25|29515.25|0
1609331020000|2020-12-30 12:23:40|29519.56|29519.56|29519.56|29519.56|29519.56|29519.56|29519.56|29519.56|0
1609331030000|2020-12-30 12:23:50|29516|29516|29516|29516|29516|29516|29516|29516|0
1609331070000|2020-12-30 12:24:30|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|0
1609331100000|2020-12-30 12:25:00|29530.7|29530.7|29530.7|29530.7|29530.7|29530.7|29530.7|29530.7|0
1609331170000|2020-12-30 12:26:10|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|0
1609331190000|2020-12-30 12:26:30|29518.53|29518.53|29518.53|29518.53|29518.53|29518.53|29518.53|29518.53|0
1609331200000|2020-12-30 12:26:40|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|0
1609331320000|2020-12-30 12:28:40|29525.37|29525.37|29525.37|29525.37|29525.37|29525.37|29525.37|29525.37|0
1609331330000|2020-12-30 12:28:50|29533.98|29533.98|29533.98|29533.98|29533.98|29533.98|29533.98|29533.98|0
1609331360000|2020-12-30 12:29:20|29538.29|29538.29|29540.06|29540.06|29540.06|29540.06|29538.29|29538.29|0
1609331370000|2020-12-30 12:29:30|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|0
1609331380000|2020-12-30 12:29:40|29546.15|29546.15|29533.23|29533.23|29546.15|29546.15|29533.23|29533.23|0
1609331410000|2020-12-30 12:30:10|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|0
1609331460000|2020-12-30 12:31:00|29537.53|29537.53|29533.23|29533.23|29537.53|29537.53|29533.23|29533.23|0
1609331480000|2020-12-30 12:31:20|29537.53|29537.53|29537.53|29537.53|29537.53|29537.53|29537.53|29537.53|0
1609331560000|2020-12-30 12:32:40|29533.23|29533.23|29524.62|29524.62|29533.23|29533.23|29524.62|29524.62|0
1609331570000|2020-12-30 12:32:50|29533.23|29533.23|29524.62|29524.62|29533.23|29533.23|29524.62|29524.62|0
1609331580000|2020-12-30 12:33:00|29520.31|29520.31|29520.31|29520.31|29520.31|29520.31|29520.31|29520.31|0
1609331630000|2020-12-30 12:33:50|29524.62|29524.62|29520.31|29520.31|29524.62|29524.62|29520.31|29520.31|0
1609331650000|2020-12-30 12:34:10|29516|29516|29516|29516|29516|29516|29516|29516|0
1609331690000|2020-12-30 12:34:50|29520.31|29520.31|29520.31|29520.31|29520.31|29520.31|29520.31|29520.31|0
1609331700000|2020-12-30 12:35:00|29528.92|29528.92|29528.92|29528.92|29528.92|29528.92|29528.92|29528.92|0
1609331710000|2020-12-30 12:35:10|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|0
1609331720000|2020-12-30 12:35:20|29533.23|29533.23|29533.23|29533.23|29533.23|29533.23|29533.23|29533.23|0
1609331750000|2020-12-30 12:35:50|29537.53|29537.53|29528.92|29528.92|29537.53|29537.53|29528.92|29528.92|0
1609331760000|2020-12-30 12:36:00|29524.62|29524.62|29528.92|29528.92|29528.92|29528.92|29524.62|29524.62|0
1609331770000|2020-12-30 12:36:10|29520.31|29520.31|29520.31|29520.31|29524.62|29524.62|29520.31|29520.31|0
1609331780000|2020-12-30 12:36:20|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|29524.62|0
1609331850000|2020-12-30 12:37:30|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|0
1609331870000|2020-12-30 12:37:50|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|0
1609331930000|2020-12-30 12:38:50|29535.76|29535.76|29535.76|29535.76|29535.76|29535.76|29535.76|29535.76|0
1609332000000|2020-12-30 12:40:00|29531.45|29531.45|29531.45|29531.45|29531.45|29531.45|29531.45|29531.45|0
1609332010000|2020-12-30 12:40:10|29535.76|29535.76|29535.76|29535.76|29535.76|29535.76|29535.76|29535.76|0
1609332070000|2020-12-30 12:41:10|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|0
1609332140000|2020-12-30 12:42:20|29542.59|29542.59|29546.15|29546.15|29546.15|29546.15|29542.59|29542.59|0
1609332170000|2020-12-30 12:42:50|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|29541.84|0
1609332210000|2020-12-30 12:43:30|29546.15|29546.15|29546.15|29546.15|29546.15|29546.15|29546.15|29546.15|0
1609332260000|2020-12-30 12:44:20|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|0
1609332280000|2020-12-30 12:44:40|29552.23|29552.23|29552.23|29552.23|29552.23|29552.23|29552.23|29552.23|0
1609332290000|2020-12-30 12:44:50|29547.92|29547.92|29543.62|29543.62|29547.92|29547.92|29543.62|29543.62|0
1609332390000|2020-12-30 12:46:30|29547.92|29547.92|29552.23|29552.23|29552.23|29552.23|29547.92|29547.92|0
1609332470000|2020-12-30 12:47:50|29565.15|29565.15|29560.84|29560.84|29565.15|29565.15|29560.84|29560.84|0
1609332500000|2020-12-30 12:48:20|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|0
1609332570000|2020-12-30 12:49:30|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|0
1609332600000|2020-12-30 12:50:00|29537.53|29537.53|29543.62|29543.62|29543.62|29543.62|29537.53|29537.53|0
1609332610000|2020-12-30 12:50:10|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|29547.92|0
1609332700000|2020-12-30 12:51:40|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|29543.62|0
1609332730000|2020-12-30 12:52:10|29539.31|29539.31|29539.31|29539.31|29539.31|29539.31|29539.31|29539.31|0
1609332760000|2020-12-30 12:52:40|29537.53|29537.53|29537.53|29537.53|29537.53|29537.53|29537.53|29537.53|0
1609332790000|2020-12-30 12:53:10|29535.76|29535.76|29521.06|29521.06|29535.76|29535.76|29521.06|29521.06|0
1609332820000|2020-12-30 12:53:40|29519.28|29519.28|29519.28|29519.28|29519.28|29519.28|29519.28|29519.28|0
1609332890000|2020-12-30 12:54:50|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|0
1609332910000|2020-12-30 12:55:10|29516.75|29516.75|29520.31|29520.31|29520.31|29520.31|29516.75|29516.75|0
1609332920000|2020-12-30 12:55:20|29518.53|29518.53|29518.53|29518.53|29518.53|29518.53|29518.53|29518.53|0
1609332930000|2020-12-30 12:55:30|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|0
1609332950000|2020-12-30 12:55:50|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|0
1609333020000|2020-12-30 12:57:00|29524.62|29524.62|29528.17|29528.17|29528.17|29528.17|29524.62|29524.62|0
1609333060000|2020-12-30 12:57:40|29532.48|29532.48|29532.48|29532.48|29532.48|29532.48|29532.48|29532.48|0
1609333080000|2020-12-30 12:58:00|29536.78|29536.78|29536.78|29536.78|29536.78|29536.78|29536.78|29536.78|0
1609333140000|2020-12-30 12:59:00|29541.09|29541.09|29528.17|29528.17|29541.09|29541.09|29528.17|29528.17|0
1609333210000|2020-12-30 13:00:10|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|0
1609333220000|2020-12-30 13:00:20|29528.17|29528.17|29528.17|29528.17|29528.17|29528.17|29528.17|29528.17|0
1609333240000|2020-12-30 13:00:40|29536.78|29536.78|29536.78|29536.78|29536.78|29536.78|29536.78|29536.78|0
1609333260000|2020-12-30 13:01:00|29532.48|29532.48|29532.48|29532.48|29536.78|29536.78|29532.48|29532.48|0
1609333270000|2020-12-30 13:01:10|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|0
1609333280000|2020-12-30 13:01:20|29528.17|29528.17|29528.17|29528.17|29528.17|29528.17|29528.17|29528.17|0
1609333330000|2020-12-30 13:02:10|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|29523.86|0
1609333340000|2020-12-30 13:02:20|29541.09|29541.09|29525.64|29525.64|29542.87|29542.87|29525.64|29525.64|0
1609333390000|2020-12-30 13:03:10|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|29521.34|0
1609333430000|2020-12-30 13:03:50|29512.72|29512.72|29509.17|29509.17|29512.72|29512.72|29509.17|29509.17|0
1609333470000|2020-12-30 13:04:30|29507.39|29507.39|29494.47|29494.47|29507.39|29507.39|29494.47|29494.47|0
1609333500000|2020-12-30 13:05:00|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|29492.69|0
1609333510000|2020-12-30 13:05:10|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|29488.39|0
1609333520000|2020-12-30 13:05:20|29484.08|29484.08|29482.3|29482.3|29484.08|29484.08|29480.53|29480.53|0
1609333530000|2020-12-30 13:05:30|29478|29478|29478|29478|29478|29478|29478|29478|0
1609333600000|2020-12-30 13:06:40|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|29482.3|0
1609333630000|2020-12-30 13:07:10|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|0
1609333640000|2020-12-30 13:07:20|29497|29497|29497|29497|29497|29497|29497|29497|0
1609333650000|2020-12-30 13:07:30|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|0
1609333670000|2020-12-30 13:07:50|29503.08|29503.08|29503.08|29503.08|29504.86|29504.86|29503.08|29503.08|0
1609333680000|2020-12-30 13:08:00|29507.39|29507.39|29503.08|29503.08|29507.39|29507.39|29503.08|29503.08|0
1609333690000|2020-12-30 13:08:10|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|29501.31|0
1609333700000|2020-12-30 13:08:20|29509.92|29509.92|29513.47|29513.47|29513.47|29513.47|29509.92|29509.92|0
1609333730000|2020-12-30 13:08:50|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|0
1609333830000|2020-12-30 13:10:30|29509.17|29509.17|29509.17|29509.17|29509.17|29509.17|29509.17|29509.17|0
1609333860000|2020-12-30 13:11:00|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|0
1609333880000|2020-12-30 13:11:20|29509.17|29509.17|29509.17|29509.17|29509.17|29509.17|29509.17|29509.17|0
1609333950000|2020-12-30 13:12:30|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|0
1609334000000|2020-12-30 13:13:20|29519.56|29519.56|29516|29516|29519.56|29519.56|29516|29516|0
1609334010000|2020-12-30 13:13:30|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|29513.47|0
1609334070000|2020-12-30 13:14:30|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|29504.86|0
1609334080000|2020-12-30 13:14:40|29500.56|29500.56|29500.56|29500.56|29500.56|29500.56|29500.56|29500.56|0
1609334090000|2020-12-30 13:14:50|29497|29497|29498.78|29498.78|29498.78|29498.78|29497|29497|0
1609334190000|2020-12-30 13:16:30|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609334200000|2020-12-30 13:16:40|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|29498.78|0
1609334220000|2020-12-30 13:17:00|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|29494.47|0
1609334260000|2020-12-30 13:17:40|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|0
1609334280000|2020-12-30 13:18:00|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|29490.16|0
1609334300000|2020-12-30 13:18:20|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|29485.86|0
1609334320000|2020-12-30 13:18:40|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|0
1609334330000|2020-12-30 13:18:50|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|0
1609334350000|2020-12-30 13:19:10|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|0
1609334400000|2020-12-30 13:20:00|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|0
1609334460000|2020-12-30 13:21:00|29468.63|29468.63|29468.63|29468.63|29472.94|29472.94|29468.63|29468.63|0
1609334470000|2020-12-30 13:21:10|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|29464.33|0
1609334490000|2020-12-30 13:21:30|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|0
1609334500000|2020-12-30 13:21:40|29468.63|29468.63|29468.63|29468.63|29468.63|29468.63|29468.63|29468.63|0
1609334520000|2020-12-30 13:22:00|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|0
1609334560000|2020-12-30 13:22:40|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|0
1609334600000|2020-12-30 13:23:20|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|0
1609334610000|2020-12-30 13:23:30|29468.63|29468.63|29472.94|29472.94|29472.94|29472.94|29465.08|29465.08|0
1609334620000|2020-12-30 13:23:40|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|0
1609334630000|2020-12-30 13:23:50|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|0
1609334680000|2020-12-30 13:24:40|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|29483.33|0
1609334830000|2020-12-30 13:27:10|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|29479.02|0
1609334870000|2020-12-30 13:27:50|29474.72|29474.72|29479.02|29479.02|29479.02|29479.02|29474.72|29474.72|0
1609334890000|2020-12-30 13:28:10|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|29475.47|0
1609334950000|2020-12-30 13:29:10|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|0
1609334960000|2020-12-30 13:29:20|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|29472.94|0
1609334990000|2020-12-30 13:29:50|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|0
1609335190000|2020-12-30 13:33:10|29472.94|29472.94|29471.16|29471.16|29472.94|29472.94|29471.16|29471.16|0
1609335220000|2020-12-30 13:33:40|29462.55|29462.55|29462.55|29462.55|29462.55|29462.55|29462.55|29462.55|0
1609335240000|2020-12-30 13:34:00|29458.24|29458.24|29458.24|29458.24|29458.24|29458.24|29458.24|29458.24|0
1609335280000|2020-12-30 13:34:40|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|0
1609335290000|2020-12-30 13:34:50|29445.32|29445.32|29445.32|29445.32|29445.32|29445.32|29445.32|29445.32|0
1609335380000|2020-12-30 13:36:20|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|29449.63|0
1609335410000|2020-12-30 13:36:50|29447.85|29447.85|29447.85|29447.85|29447.85|29447.85|29447.85|29447.85|0
1609335480000|2020-12-30 13:38:00|29443.55|29443.55|29443.55|29443.55|29443.55|29443.55|29443.55|29443.55|0
1609335690000|2020-12-30 13:41:30|29439.24|29439.24|29430.63|29430.63|29439.24|29439.24|29430.63|29430.63|0
1609335730000|2020-12-30 13:42:10|29426.32|29426.32|29415.93|29415.93|29426.32|29426.32|29415.93|29415.93|0
1609335740000|2020-12-30 13:42:20|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|0
1609335750000|2020-12-30 13:42:30|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|0
1609335760000|2020-12-30 13:42:40|29403.01|29403.01|29403.01|29403.01|29403.01|29403.01|29403.01|29403.01|0
1609335770000|2020-12-30 13:42:50|29398.71|29398.71|29398.71|29398.71|29398.71|29398.71|29398.71|29398.71|0
1609335790000|2020-12-30 13:43:10|29394.4|29394.4|29394.4|29394.4|29394.4|29394.4|29394.4|29394.4|0
1609335800000|2020-12-30 13:43:20|29392.62|29392.62|29388.32|29388.32|29392.62|29392.62|29388.32|29388.32|0
1609335810000|2020-12-30 13:43:30|29396.93|29396.93|29388.32|29388.32|29396.93|29396.93|29388.32|29388.32|0
1609335820000|2020-12-30 13:43:40|29379.7|29379.7|29384.01|29384.01|29384.01|29384.01|29379.7|29379.7|0
1609335860000|2020-12-30 13:44:20|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|0
1609335880000|2020-12-30 13:44:40|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|0
1609335910000|2020-12-30 13:45:10|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|0
1609335930000|2020-12-30 13:45:30|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|0
1609335940000|2020-12-30 13:45:40|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|0
1609335970000|2020-12-30 13:46:10|29371.84|29371.84|29371.84|29371.84|29371.84|29371.84|29371.84|29371.84|0
1609335990000|2020-12-30 13:46:30|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|29380.45|0
1609336040000|2020-12-30 13:47:20|29389.07|29389.07|29393.37|29393.37|29393.37|29393.37|29389.07|29389.07|0
1609336070000|2020-12-30 13:47:50|29397.68|29397.68|29397.68|29397.68|29397.68|29397.68|29397.68|29397.68|0
1609336100000|2020-12-30 13:48:20|29393.37|29393.37|29384.76|29384.76|29393.37|29393.37|29384.76|29384.76|0
1609336110000|2020-12-30 13:48:30|29382.98|29382.98|29381.21|29381.21|29382.98|29382.98|29381.21|29381.21|0
1609336150000|2020-12-30 13:49:10|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|29385.51|0
1609336160000|2020-12-30 13:49:20|29376.9|29376.9|29376.9|29376.9|29376.9|29376.9|29376.9|29376.9|0
1609336200000|2020-12-30 13:50:00|29373.34|29373.34|29373.34|29373.34|29373.34|29373.34|29373.34|29373.34|0
1609336210000|2020-12-30 13:50:10|29360.43|29360.43|29360.43|29360.43|29360.43|29360.43|29360.43|29360.43|0
1609336240000|2020-12-30 13:50:40|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|29356.87|0
1609336260000|2020-12-30 13:51:00|29352.56|29352.56|29352.56|29352.56|29352.56|29352.56|29352.56|29352.56|0
1609336270000|2020-12-30 13:51:10|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|0
1609336290000|2020-12-30 13:51:30|29339.65|29339.65|29339.65|29339.65|29339.65|29339.65|29339.65|29339.65|0
1609336350000|2020-12-30 13:52:30|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|0
1609336400000|2020-12-30 13:53:20|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|29345.73|0
1609336440000|2020-12-30 13:54:00|29358.65|29358.65|29354.34|29354.34|29358.65|29358.65|29354.34|29354.34|0
1609336470000|2020-12-30 13:54:30|29341.42|29341.42|29341.42|29341.42|29341.42|29341.42|29341.42|29341.42|0
1609336510000|2020-12-30 13:55:10|29337.12|29337.12|29337.12|29337.12|29337.12|29337.12|29337.12|29337.12|0
1609336530000|2020-12-30 13:55:30|29332.81|29332.81|29332.81|29332.81|29332.81|29332.81|29332.81|29332.81|0
1609336540000|2020-12-30 13:55:40|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|0
1609336550000|2020-12-30 13:55:50|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|0
1609336590000|2020-12-30 13:56:30|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|0
1609336630000|2020-12-30 13:57:10|29357.15|29357.15|29357.15|29357.15|29357.15|29357.15|29357.15|29357.15|0
1609336660000|2020-12-30 13:57:40|29365.76|29365.76|29369.31|29369.31|29369.31|29369.31|29365.76|29365.76|0
1609336670000|2020-12-30 13:57:50|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|0
1609336690000|2020-12-30 13:58:10|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|0
1609336700000|2020-12-30 13:58:20|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|0
1609336750000|2020-12-30 13:59:10|29360.7|29360.7|29356.39|29356.39|29360.7|29360.7|29356.39|29356.39|0
1609336770000|2020-12-30 13:59:30|29358.17|29358.17|29352.09|29352.09|29358.17|29358.17|29352.09|29352.09|0
1609336800000|2020-12-30 14:00:00|29356.39|29356.39|29360.7|29360.7|29360.7|29360.7|29356.39|29356.39|0
1609336810000|2020-12-30 14:00:10|29356.39|29356.39|29352.09|29352.09|29356.39|29356.39|29352.09|29352.09|0
1609336820000|2020-12-30 14:00:20|29356.39|29356.39|29358.17|29358.17|29361.73|29361.73|29356.39|29356.39|0
1609336830000|2020-12-30 14:00:30|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1609336840000|2020-12-30 14:00:40|29358.17|29358.17|29353.87|29353.87|29358.17|29358.17|29353.87|29353.87|0
1609336850000|2020-12-30 14:00:50|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1609336860000|2020-12-30 14:01:00|29351.34|29351.34|29351.34|29351.34|29351.34|29351.34|29351.34|29351.34|0
1609336880000|2020-12-30 14:01:20|29347.03|29347.03|29339.92|29339.92|29347.03|29347.03|29339.92|29339.92|0
1609336900000|2020-12-30 14:01:40|29335.61|29335.61|29335.61|29335.61|29335.61|29335.61|29335.61|29335.61|0
1609336920000|2020-12-30 14:02:00|29340.95|29340.95|29335.61|29335.61|29340.95|29340.95|29335.61|29335.61|0
1609336940000|2020-12-30 14:02:20|29348.53|29348.53|29348.53|29348.53|29348.53|29348.53|29348.53|29348.53|0
1609336950000|2020-12-30 14:02:30|29352.84|29352.84|29357.15|29357.15|29357.15|29357.15|29352.84|29352.84|0
1609336960000|2020-12-30 14:02:40|29352.84|29352.84|29352.84|29352.84|29352.84|29352.84|29352.84|29352.84|0
1609336980000|2020-12-30 14:03:00|29348.53|29348.53|29339.92|29339.92|29348.53|29348.53|29339.92|29339.92|0
1609337010000|2020-12-30 14:03:30|29343.47|29343.47|29341.7|29341.7|29343.47|29343.47|29341.7|29341.7|0
1609337060000|2020-12-30 14:04:20|29333.08|29333.08|29333.08|29333.08|29333.08|29333.08|29333.08|29333.08|0
1609337120000|2020-12-30 14:05:20|29331.31|29331.31|29333.08|29333.08|29333.08|29333.08|29331.31|29331.31|0
1609337170000|2020-12-30 14:06:10|29328.78|29328.78|29328.78|29328.78|29328.78|29328.78|29328.78|29328.78|0
1609337190000|2020-12-30 14:06:30|29324.47|29324.47|29324.47|29324.47|29324.47|29324.47|29324.47|29324.47|0
1609337220000|2020-12-30 14:07:00|29320.17|29320.17|29320.17|29320.17|29320.17|29320.17|29320.17|29320.17|0
1609337250000|2020-12-30 14:07:30|29328.78|29328.78|29328.78|29328.78|29328.78|29328.78|29328.78|29328.78|0
1609337300000|2020-12-30 14:08:20|29341.7|29341.7|29341.7|29341.7|29341.7|29341.7|29341.7|29341.7|0
1609337370000|2020-12-30 14:09:30|29337.39|29337.39|29341.7|29341.7|29341.7|29341.7|29337.39|29337.39|0
1609337390000|2020-12-30 14:09:50|29346|29346|29350.31|29350.31|29350.31|29350.31|29346|29346|0
1609337430000|2020-12-30 14:10:30|29358.92|29358.92|29358.92|29358.92|29358.92|29358.92|29358.92|29358.92|0
1609337440000|2020-12-30 14:10:40|29363.23|29363.23|29363.23|29363.23|29363.23|29363.23|29363.23|29363.23|0
1609337450000|2020-12-30 14:10:50|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|0
1609337460000|2020-12-30 14:11:00|29365.01|29365.01|29373.62|29373.62|29373.62|29373.62|29365.01|29365.01|0
1609337470000|2020-12-30 14:11:10|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|0
1609337500000|2020-12-30 14:11:40|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|0
1609337520000|2020-12-30 14:12:00|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|0
1609337550000|2020-12-30 14:12:30|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|0
1609337560000|2020-12-30 14:12:40|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|29365.01|0
1609337610000|2020-12-30 14:13:30|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|0
1609337620000|2020-12-30 14:13:40|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|0
1609337630000|2020-12-30 14:13:50|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|0
1609337650000|2020-12-30 14:14:10|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|29369.31|0
1609337670000|2020-12-30 14:14:30|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|0
1609337700000|2020-12-30 14:15:00|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|0
1609337730000|2020-12-30 14:15:30|29382.23|29382.23|29382.23|29382.23|29382.23|29382.23|29382.23|29382.23|0
1609337770000|2020-12-30 14:16:10|29384.01|29384.01|29388.32|29388.32|29388.32|29388.32|29384.01|29384.01|0
1609337810000|2020-12-30 14:16:50|29392.62|29392.62|29392.62|29392.62|29392.62|29392.62|29392.62|29392.62|0
1609337840000|2020-12-30 14:17:20|29384.01|29384.01|29379.7|29379.7|29384.01|29384.01|29379.7|29379.7|0
1609337850000|2020-12-30 14:17:30|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|0
1609337870000|2020-12-30 14:17:50|29379.7|29379.7|29379.7|29379.7|29379.7|29379.7|29379.7|29379.7|0
1609337880000|2020-12-30 14:18:00|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|0
1609337890000|2020-12-30 14:18:10|29392.62|29392.62|29392.62|29392.62|29392.62|29392.62|29392.62|29392.62|0
1609337940000|2020-12-30 14:19:00|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|29384.01|0
1609337950000|2020-12-30 14:19:10|29380.45|29380.45|29371.84|29371.84|29380.45|29380.45|29371.84|29371.84|0
1609337960000|2020-12-30 14:19:20|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|29373.62|0
1609337970000|2020-12-30 14:19:30|29375.4|29375.4|29385.79|29385.79|29385.79|29385.79|29375.4|29375.4|0
1609337990000|2020-12-30 14:19:50|29387.56|29387.56|29387.56|29387.56|29387.56|29387.56|29387.56|29387.56|0
1609338020000|2020-12-30 14:20:20|29391.87|29391.87|29391.87|29391.87|29391.87|29391.87|29391.87|29391.87|0
1609338040000|2020-12-30 14:20:40|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|0
1609338080000|2020-12-30 14:21:20|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|0
1609338090000|2020-12-30 14:21:30|29406.57|29406.57|29406.57|29406.57|29406.57|29406.57|29406.57|29406.57|0
1609338110000|2020-12-30 14:21:50|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|29402.26|0
1609338120000|2020-12-30 14:22:00|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|29410.87|0
1609338180000|2020-12-30 14:23:00|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|0
1609338200000|2020-12-30 14:23:20|29419.49|29419.49|29419.49|29419.49|29419.49|29419.49|29419.49|29419.49|0
1609338280000|2020-12-30 14:24:40|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1609338300000|2020-12-30 14:25:00|29417.71|29417.71|29419.49|29419.49|29419.49|29419.49|29417.71|29417.71|0
1609338330000|2020-12-30 14:25:30|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|0
1609338340000|2020-12-30 14:25:40|29411.62|29411.62|29408.07|29408.07|29411.62|29411.62|29408.07|29408.07|0
1609338350000|2020-12-30 14:25:50|29411.62|29411.62|29415.93|29415.93|29415.93|29415.93|29409.85|29409.85|0
1609338370000|2020-12-30 14:26:10|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|0
1609338380000|2020-12-30 14:26:20|29407.32|29407.32|29409.85|29409.85|29411.62|29411.62|29407.32|29407.32|0
1609338390000|2020-12-30 14:26:30|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|0
1609338400000|2020-12-30 14:26:40|29407.32|29407.32|29411.62|29411.62|29411.62|29411.62|29407.32|29407.32|0
1609338420000|2020-12-30 14:27:00|29403.01|29403.01|29403.01|29403.01|29403.01|29403.01|29403.01|29403.01|0
1609338430000|2020-12-30 14:27:10|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|0
1609338440000|2020-12-30 14:27:20|29409.1|29409.1|29409.1|29409.1|29409.1|29409.1|29409.1|29409.1|0
1609338460000|2020-12-30 14:27:40|29422.02|29422.02|29422.02|29422.02|29422.02|29422.02|29422.02|29422.02|0
1609338480000|2020-12-30 14:28:00|29426.32|29426.32|29430.63|29430.63|29430.63|29430.63|29422.02|29422.02|0
1609338500000|2020-12-30 14:28:20|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|0
1609338520000|2020-12-30 14:28:40|29430.63|29430.63|29434.93|29434.93|29434.93|29434.93|29430.63|29430.63|0
1609338530000|2020-12-30 14:28:50|29433.16|29433.16|29433.16|29433.16|29433.16|29433.16|29433.16|29433.16|0
1609338540000|2020-12-30 14:29:00|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|0
1609338590000|2020-12-30 14:29:50|29439.24|29439.24|29417.71|29417.71|29439.24|29439.24|29417.71|29417.71|0
1609338600000|2020-12-30 14:30:00|29422.02|29422.02|29426.32|29426.32|29426.32|29426.32|29409.1|29409.1|0
1609338610000|2020-12-30 14:30:10|29430.63|29430.63|29430.63|29430.63|29430.63|29430.63|29430.63|29430.63|0
1609338620000|2020-12-30 14:30:20|29422.02|29422.02|29417.71|29417.71|29422.02|29422.02|29417.71|29417.71|0
1609338630000|2020-12-30 14:30:30|29404.79|29404.79|29409.1|29409.1|29409.1|29409.1|29404.79|29404.79|0
1609338640000|2020-12-30 14:30:40|29404.79|29404.79|29404.79|29404.79|29404.79|29404.79|29404.79|29404.79|0
1609338650000|2020-12-30 14:30:50|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29396.18|29396.18|0
1609338660000|2020-12-30 14:31:00|29404.79|29404.79|29404.79|29404.79|29404.79|29404.79|29400.48|29400.48|0
1609338670000|2020-12-30 14:31:10|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|0
1609338690000|2020-12-30 14:31:30|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|0
1609338720000|2020-12-30 14:32:00|29390.09|29390.09|29381.48|29381.48|29390.09|29390.09|29381.48|29381.48|0
1609338730000|2020-12-30 14:32:10|29385.79|29385.79|29377.17|29377.17|29385.79|29385.79|29377.17|29377.17|0
1609338740000|2020-12-30 14:32:20|29381.48|29381.48|29381.48|29381.48|29381.48|29381.48|29381.48|29381.48|0
1609338750000|2020-12-30 14:32:30|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|0
1609338760000|2020-12-30 14:32:40|29372.87|29372.87|29364.26|29364.26|29372.87|29372.87|29364.26|29364.26|0
1609338770000|2020-12-30 14:32:50|29381.48|29381.48|29381.48|29381.48|29381.48|29381.48|29381.48|29381.48|0
1609338780000|2020-12-30 14:33:00|29372.87|29372.87|29372.87|29372.87|29372.87|29372.87|29372.87|29372.87|0
1609338790000|2020-12-30 14:33:10|29364.26|29364.26|29362.48|29362.48|29364.26|29364.26|29347.78|29347.78|0
1609338840000|2020-12-30 14:34:00|29345.25|29345.25|29349.56|29349.56|29353.87|29353.87|29345.25|29345.25|0
1609338850000|2020-12-30 14:34:10|29358.17|29358.17|29359.95|29359.95|29359.95|29359.95|29358.17|29358.17|0
1609338860000|2020-12-30 14:34:20|29355.64|29355.64|29342.72|29342.72|29355.64|29355.64|29342.72|29342.72|0
1609338870000|2020-12-30 14:34:30|29355.64|29355.64|29330.56|29330.56|29355.64|29355.64|29329.8|29329.8|0
1609338890000|2020-12-30 14:34:50|29334.86|29334.86|29334.86|29334.86|29334.86|29334.86|29334.86|29334.86|0
1609338900000|2020-12-30 14:35:00|29326.25|29326.25|29326.25|29326.25|29326.25|29326.25|29326.25|29326.25|0
1609338910000|2020-12-30 14:35:10|29321.94|29321.94|29317.64|29317.64|29321.94|29321.94|29317.64|29317.64|0
1609338920000|2020-12-30 14:35:20|29328.03|29328.03|29340.95|29340.95|29340.95|29340.95|29328.03|29328.03|0
1609338950000|2020-12-30 14:35:50|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1609338960000|2020-12-30 14:36:00|29353.87|29353.87|29315.11|29315.11|29353.87|29353.87|29315.11|29315.11|0
1609338970000|2020-12-30 14:36:10|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|0
1609338990000|2020-12-30 14:36:30|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|0
1609339010000|2020-12-30 14:36:50|29345.25|29345.25|29345.25|29345.25|29345.25|29345.25|29345.25|29345.25|0
1609339020000|2020-12-30 14:37:00|29336.64|29336.64|29323.72|29323.72|29336.64|29336.64|29310.8|29310.8|0
1609339030000|2020-12-30 14:37:10|29315.11|29315.11|29319.41|29319.41|29319.41|29319.41|29315.11|29315.11|0
1609339040000|2020-12-30 14:37:20|29315.11|29315.11|29323.72|29323.72|29323.72|29323.72|29315.11|29315.11|0
1609339050000|2020-12-30 14:37:30|29310.8|29310.8|29315.11|29315.11|29315.11|29315.11|29310.8|29310.8|0
1609339070000|2020-12-30 14:37:50|29323.72|29323.72|29323.72|29323.72|29323.72|29323.72|29323.72|29323.72|0
1609339090000|2020-12-30 14:38:10|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|0
1609339100000|2020-12-30 14:38:20|29323.72|29323.72|29323.72|29323.72|29323.72|29323.72|29323.72|29323.72|0
1609339120000|2020-12-30 14:38:40|29319.41|29319.41|29319.41|29319.41|29319.41|29319.41|29319.41|29319.41|0
1609339140000|2020-12-30 14:39:00|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|0
1609339150000|2020-12-30 14:39:10|29307.25|29307.25|29290.02|29290.02|29307.25|29307.25|29290.02|29290.02|0
1609339170000|2020-12-30 14:39:30|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|0
1609339190000|2020-12-30 14:39:50|29286.47|29286.47|29294.33|29294.33|29294.33|29294.33|29286.47|29286.47|0
1609339200000|2020-12-30 14:40:00|29292.55|29292.55|29292.55|29292.55|29292.55|29292.55|29292.55|29292.55|0
1609339210000|2020-12-30 14:40:10|29307.25|29307.25|29294.33|29294.33|29307.25|29307.25|29294.33|29294.33|0
1609339220000|2020-12-30 14:40:20|29290.02|29290.02|29282.16|29282.16|29290.02|29290.02|29282.16|29282.16|0
1609339230000|2020-12-30 14:40:30|29298.63|29298.63|29295.08|29295.08|29298.63|29298.63|29295.08|29295.08|0
1609339240000|2020-12-30 14:40:40|29286.47|29286.47|29286.47|29286.47|29286.47|29286.47|29286.47|29286.47|0
1609339250000|2020-12-30 14:40:50|29289|29289|29263.16|29263.16|29289|29289|29263.16|29263.16|0
1609339260000|2020-12-30 14:41:00|29276.08|29276.08|29265.69|29265.69|29276.08|29276.08|29257.07|29257.07|0
1609339270000|2020-12-30 14:41:10|29276.08|29276.08|29280.38|29280.38|29280.38|29280.38|29276.08|29276.08|0
1609339290000|2020-12-30 14:41:30|29284.69|29284.69|29289|29289|29289|29289|29284.69|29284.69|0
1609339300000|2020-12-30 14:41:40|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|0
1609339310000|2020-12-30 14:41:50|29271.77|29271.77|29276.08|29276.08|29276.08|29276.08|29271.77|29271.77|0
1609339320000|2020-12-30 14:42:00|29282.16|29282.16|29286.47|29286.47|29286.47|29286.47|29282.16|29282.16|0
1609339330000|2020-12-30 14:42:10|29295.08|29295.08|29295.08|29295.08|29295.08|29295.08|29295.08|29295.08|0
1609339350000|2020-12-30 14:42:30|29296.86|29296.86|29277.85|29277.85|29296.86|29296.86|29277.85|29277.85|0
1609339380000|2020-12-30 14:43:00|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|0
1609339390000|2020-12-30 14:43:10|29269.24|29269.24|29269.24|29269.24|29269.24|29269.24|29269.24|29269.24|0
1609339400000|2020-12-30 14:43:20|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|0
1609339440000|2020-12-30 14:44:00|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|0
1609339460000|2020-12-30 14:44:20|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|0
1609339480000|2020-12-30 14:44:40|29295.08|29295.08|29295.08|29295.08|29295.08|29295.08|29295.08|29295.08|0
1609339490000|2020-12-30 14:44:50|29286.47|29286.47|29282.16|29282.16|29286.47|29286.47|29282.16|29282.16|0
1609339510000|2020-12-30 14:45:10|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|0
1609339520000|2020-12-30 14:45:20|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|0
1609339530000|2020-12-30 14:45:30|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|29277.85|0
1609339570000|2020-12-30 14:46:10|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|29273.55|0
1609339590000|2020-12-30 14:46:30|29277.85|29277.85|29273.55|29273.55|29277.85|29277.85|29273.55|29273.55|0
1609339600000|2020-12-30 14:46:40|29269.24|29269.24|29269.24|29269.24|29269.24|29269.24|29269.24|29269.24|0
1609339610000|2020-12-30 14:46:50|29264.93|29264.93|29264.93|29264.93|29269.24|29269.24|29260.63|29260.63|0
1609339620000|2020-12-30 14:47:00|29260.63|29260.63|29260.63|29260.63|29260.63|29260.63|29260.63|29260.63|0
1609339630000|2020-12-30 14:47:10|29264.93|29264.93|29264.93|29264.93|29264.93|29264.93|29264.93|29264.93|0
1609339650000|2020-12-30 14:47:30|29269.24|29269.24|29247.71|29247.71|29269.24|29269.24|29247.71|29247.71|0
1609339660000|2020-12-30 14:47:40|29256.32|29256.32|29256.32|29256.32|29256.32|29256.32|29256.32|29256.32|0
1609339680000|2020-12-30 14:48:00|29252.77|29252.77|29240.6|29240.6|29252.77|29252.77|29240.6|29240.6|0
1609339690000|2020-12-30 14:48:10|29244.91|29244.91|29223.37|29223.37|29244.91|29244.91|29223.37|29223.37|0
1609339700000|2020-12-30 14:48:20|29227.68|29227.68|29225.9|29225.9|29227.68|29227.68|29225.9|29225.9|0
1609339710000|2020-12-30 14:48:30|29230.21|29230.21|29231.99|29231.99|29231.99|29231.99|29225.9|29225.9|0
1609339720000|2020-12-30 14:48:40|29227.68|29227.68|29227.68|29227.68|29227.68|29227.68|29227.68|29227.68|0
1609339730000|2020-12-30 14:48:50|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|0
1609339740000|2020-12-30 14:49:00|29236.29|29236.29|29236.29|29236.29|29236.29|29236.29|29236.29|29236.29|0
1609339750000|2020-12-30 14:49:10|29244.91|29244.91|29244.91|29244.91|29244.91|29244.91|29244.91|29244.91|0
1609339760000|2020-12-30 14:49:20|29231.99|29231.99|29240.6|29240.6|29240.6|29240.6|29231.99|29231.99|0
1609339780000|2020-12-30 14:49:40|29236.29|29236.29|29236.29|29236.29|29236.29|29236.29|29236.29|29236.29|0
1609339790000|2020-12-30 14:49:50|29234.52|29234.52|29225.9|29225.9|29234.52|29234.52|29225.9|29225.9|0
1609339810000|2020-12-30 14:50:10|29224.13|29224.13|29219.82|29219.82|29224.13|29224.13|29219.82|29219.82|0
1609339820000|2020-12-30 14:50:20|29215.51|29215.51|29215.51|29215.51|29215.51|29215.51|29215.51|29215.51|0
1609339830000|2020-12-30 14:50:30|29213.74|29213.74|29215.51|29215.51|29215.51|29215.51|29213.74|29213.74|0
1609339840000|2020-12-30 14:50:40|29206.9|29206.9|29206.9|29206.9|29206.9|29206.9|29202.59|29202.59|0
1609339880000|2020-12-30 14:51:20|29205.12|29205.12|29205.12|29205.12|29205.12|29205.12|29205.12|29205.12|0
1609339890000|2020-12-30 14:51:30|29206.9|29206.9|29206.9|29206.9|29206.9|29206.9|29206.9|29206.9|0
1609339910000|2020-12-30 14:51:50|29215.51|29215.51|29206.9|29206.9|29215.51|29215.51|29206.9|29206.9|0
1609339920000|2020-12-30 14:52:00|29211.21|29211.21|29211.21|29211.21|29215.51|29215.51|29211.21|29211.21|0
1609339930000|2020-12-30 14:52:10|29217.29|29217.29|29217.29|29217.29|29217.29|29217.29|29217.29|29217.29|0
1609339940000|2020-12-30 14:52:20|29205.12|29205.12|29199.04|29199.04|29205.12|29205.12|29199.04|29199.04|0
1609339950000|2020-12-30 14:52:30|29203.35|29203.35|29203.35|29203.35|29203.35|29203.35|29203.35|29203.35|0
1609339960000|2020-12-30 14:52:40|29199.04|29199.04|29197.26|29197.26|29199.04|29199.04|29197.26|29197.26|0
1609339970000|2020-12-30 14:52:50|29192.96|29192.96|29194.73|29194.73|29194.73|29194.73|29192.96|29192.96|0
1609339980000|2020-12-30 14:53:00|29199.04|29199.04|29203.35|29203.35|29203.35|29203.35|29199.04|29199.04|0
1609339990000|2020-12-30 14:53:10|29209.43|29209.43|29209.43|29209.43|29209.43|29209.43|29209.43|29209.43|0
1609340000000|2020-12-30 14:53:20|29213.74|29213.74|29213.74|29213.74|29213.74|29213.74|29213.74|29213.74|0
1609340010000|2020-12-30 14:53:30|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|0
1609340030000|2020-12-30 14:53:50|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|0
1609340040000|2020-12-30 14:54:00|29213.74|29213.74|29213.74|29213.74|29213.74|29213.74|29209.43|29209.43|0
1609340050000|2020-12-30 14:54:10|29205.87|29205.87|29205.87|29205.87|29205.87|29205.87|29205.87|29205.87|0
1609340060000|2020-12-30 14:54:20|29197.26|29197.26|29201.57|29201.57|29201.57|29201.57|29197.26|29197.26|0
1609340080000|2020-12-30 14:54:40|29205.87|29205.87|29202.32|29202.32|29205.87|29205.87|29202.32|29202.32|0
1609340100000|2020-12-30 14:55:00|29204.1|29204.1|29204.1|29204.1|29204.1|29204.1|29204.1|29204.1|0
1609340110000|2020-12-30 14:55:10|29205.87|29205.87|29205.87|29205.87|29205.87|29205.87|29205.87|29205.87|0
1609340130000|2020-12-30 14:55:30|29210.18|29210.18|29214.49|29214.49|29214.49|29214.49|29210.18|29210.18|0
1609340140000|2020-12-30 14:55:40|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|0
1609340150000|2020-12-30 14:55:50|29211.96|29211.96|29211.96|29211.96|29211.96|29211.96|29211.96|29211.96|0
1609340170000|2020-12-30 14:56:10|29210.18|29210.18|29210.18|29210.18|29210.18|29210.18|29210.18|29210.18|0
1609340180000|2020-12-30 14:56:20|29207.65|29207.65|29207.65|29207.65|29207.65|29207.65|29207.65|29207.65|0
1609340190000|2020-12-30 14:56:30|29211.96|29211.96|29194.73|29194.73|29211.96|29211.96|29194.73|29194.73|0
1609340200000|2020-12-30 14:56:40|29199.04|29199.04|29199.04|29199.04|29199.04|29199.04|29199.04|29199.04|0
1609340230000|2020-12-30 14:57:10|29193.71|29193.71|29191.18|29191.18|29193.71|29193.71|29189.4|29189.4|0
1609340250000|2020-12-30 14:57:30|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|0
1609340280000|2020-12-30 14:58:00|29186.87|29186.87|29191.18|29191.18|29191.18|29191.18|29186.87|29186.87|0
1609340300000|2020-12-30 14:58:20|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|0
1609340320000|2020-12-30 14:58:40|29173.95|29173.95|29173.95|29173.95|29173.95|29173.95|29173.95|29173.95|0
1609340330000|2020-12-30 14:58:50|29178.26|29178.26|29178.26|29178.26|29178.26|29178.26|29178.26|29178.26|0
1609340340000|2020-12-30 14:59:00|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|29182.57|0
1609340350000|2020-12-30 14:59:10|29179.01|29179.01|29179.01|29179.01|29179.01|29179.01|29179.01|29179.01|0
1609340360000|2020-12-30 14:59:20|29183.32|29183.32|29174.7|29174.7|29183.32|29183.32|29174.7|29174.7|0
1609340370000|2020-12-30 14:59:30|29196.24|29196.24|29209.15|29209.15|29217.77|29217.77|29196.24|29196.24|0
1609340380000|2020-12-30 14:59:40|29213.46|29213.46|29209.15|29209.15|29213.46|29213.46|29209.15|29209.15|0
1609340390000|2020-12-30 14:59:50|29213.46|29213.46|29217.77|29217.77|29217.77|29217.77|29209.15|29209.15|0
1609340400000|2020-12-30 15:00:00|29213.46|29213.46|29209.15|29209.15|29213.46|29213.46|29204.85|29204.85|0
1609340430000|2020-12-30 15:00:30|29213.46|29213.46|29213.46|29213.46|29213.46|29213.46|29213.46|29213.46|0
1609340460000|2020-12-30 15:01:00|29217.77|29217.77|29213.46|29213.46|29217.77|29217.77|29213.46|29213.46|0
1609340480000|2020-12-30 15:01:20|29223.85|29223.85|29215.24|29215.24|29223.85|29223.85|29215.24|29215.24|0
1609340490000|2020-12-30 15:01:30|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|0
1609340520000|2020-12-30 15:02:00|29219.54|29219.54|29223.85|29223.85|29223.85|29223.85|29215.24|29215.24|0
1609340540000|2020-12-30 15:02:20|29225.63|29225.63|29227.41|29227.41|29229.18|29229.18|29225.63|29225.63|0
1609340550000|2020-12-30 15:02:30|29231.71|29231.71|29231.71|29231.71|29236.02|29236.02|29227.41|29227.41|0
1609340580000|2020-12-30 15:03:00|29229.94|29229.94|29229.94|29229.94|29229.94|29229.94|29229.94|29229.94|0
1609340590000|2020-12-30 15:03:10|29238.55|29238.55|29238.55|29238.55|29238.55|29238.55|29238.55|29238.55|0
1609340600000|2020-12-30 15:03:20|29225.63|29225.63|29219.54|29219.54|29225.63|29225.63|29219.54|29219.54|0
1609340610000|2020-12-30 15:03:30|29215.24|29215.24|29223.85|29223.85|29223.85|29223.85|29215.24|29215.24|0
1609340640000|2020-12-30 15:04:00|29215.24|29215.24|29215.24|29215.24|29215.24|29215.24|29215.24|29215.24|0
1609340670000|2020-12-30 15:04:30|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|0
1609340680000|2020-12-30 15:04:40|29221.32|29221.32|29221.32|29221.32|29221.32|29221.32|29221.32|29221.32|0
1609340700000|2020-12-30 15:05:00|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|0
1609340750000|2020-12-30 15:05:50|29229.94|29229.94|29234.24|29234.24|29234.24|29234.24|29229.94|29229.94|0
1609340760000|2020-12-30 15:06:00|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|0
1609340780000|2020-12-30 15:06:20|29229.94|29229.94|29221.32|29221.32|29229.94|29229.94|29212.71|29212.71|0
1609340800000|2020-12-30 15:06:40|29219.54|29219.54|29219.54|29219.54|29219.54|29219.54|29219.54|29219.54|0
1609340810000|2020-12-30 15:06:50|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|0
1609340840000|2020-12-30 15:07:20|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|0
1609340850000|2020-12-30 15:07:30|29228.16|29228.16|29236.77|29236.77|29236.77|29236.77|29228.16|29228.16|0
1609340890000|2020-12-30 15:08:10|29234.99|29234.99|29225.63|29225.63|29234.99|29234.99|29223.85|29223.85|0
1609340900000|2020-12-30 15:08:20|29227.41|29227.41|29231.71|29231.71|29231.71|29231.71|29227.41|29227.41|0
1609340910000|2020-12-30 15:08:30|29236.02|29236.02|29223.1|29223.1|29236.02|29236.02|29223.1|29223.1|0
1609340920000|2020-12-30 15:08:40|29227.41|29227.41|29227.41|29227.41|29227.41|29227.41|29227.41|29227.41|0
1609340930000|2020-12-30 15:08:50|29231.71|29231.71|29215.24|29215.24|29231.71|29231.71|29210.93|29210.93|0
1609340960000|2020-12-30 15:09:20|29221.32|29221.32|29221.32|29221.32|29221.32|29221.32|29221.32|29221.32|0
1609340970000|2020-12-30 15:09:30|29217.02|29217.02|29221.32|29221.32|29221.32|29221.32|29217.02|29217.02|0
1609340980000|2020-12-30 15:09:40|29229.94|29229.94|29229.94|29229.94|29229.94|29229.94|29229.94|29229.94|0
1609341010000|2020-12-30 15:10:10|29234.24|29234.24|29229.94|29229.94|29234.24|29234.24|29229.94|29229.94|0
1609341020000|2020-12-30 15:10:20|29234.24|29234.24|29231.71|29231.71|29234.24|29234.24|29229.94|29229.94|0
1609341040000|2020-12-30 15:10:40|29237.8|29237.8|29237.8|29237.8|29237.8|29237.8|29237.8|29237.8|0
1609341050000|2020-12-30 15:10:50|29229.18|29229.18|29233.49|29233.49|29233.49|29233.49|29229.18|29229.18|0
1609341060000|2020-12-30 15:11:00|29229.18|29229.18|29233.49|29233.49|29233.49|29233.49|29229.18|29229.18|0
1609341070000|2020-12-30 15:11:10|29229.18|29229.18|29229.18|29229.18|29229.18|29229.18|29229.18|29229.18|0
1609341090000|2020-12-30 15:11:30|29227.41|29227.41|29221.32|29221.32|29227.41|29227.41|29215.24|29215.24|0
1609341100000|2020-12-30 15:11:40|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|29225.63|0
1609341110000|2020-12-30 15:11:50|29221.32|29221.32|29228.16|29228.16|29228.16|29228.16|29217.77|29217.77|0
1609341120000|2020-12-30 15:12:00|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|0
1609341130000|2020-12-30 15:12:10|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|0
1609341160000|2020-12-30 15:12:40|29230.69|29230.69|29230.69|29230.69|29230.69|29230.69|29230.69|29230.69|0
1609341170000|2020-12-30 15:12:50|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|0
1609341180000|2020-12-30 15:13:00|29221.32|29221.32|29217.02|29217.02|29221.32|29221.32|29212.71|29212.71|0
1609341190000|2020-12-30 15:13:10|29212.71|29212.71|29212.71|29212.71|29212.71|29212.71|29212.71|29212.71|0
1609341200000|2020-12-30 15:13:20|29220.57|29220.57|29224.13|29224.13|29224.13|29224.13|29220.57|29220.57|0
1609341210000|2020-12-30 15:13:30|29228.43|29228.43|29228.43|29228.43|29228.43|29228.43|29228.43|29228.43|0
1609341220000|2020-12-30 15:13:40|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|0
1609341230000|2020-12-30 15:13:50|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|0
1609341240000|2020-12-30 15:14:00|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|0
1609341260000|2020-12-30 15:14:20|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|29226.65|0
1609341280000|2020-12-30 15:14:40|29232.74|29232.74|29232.74|29232.74|29232.74|29232.74|29228.43|29228.43|0
1609341290000|2020-12-30 15:14:50|29228.43|29228.43|29232.74|29232.74|29232.74|29232.74|29228.43|29228.43|0
1609341310000|2020-12-30 15:15:10|29228.43|29228.43|29228.43|29228.43|29228.43|29228.43|29228.43|29228.43|0
1609341340000|2020-12-30 15:15:40|29218.79|29218.79|29218.79|29218.79|29218.79|29218.79|29218.79|29218.79|0
1609341380000|2020-12-30 15:16:20|29222.35|29222.35|29232.74|29232.74|29232.74|29232.74|29222.35|29222.35|0
1609341390000|2020-12-30 15:16:30|29237.04|29237.04|29237.04|29237.04|29237.04|29237.04|29237.04|29237.04|0
1609341400000|2020-12-30 15:16:40|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|0
1609341410000|2020-12-30 15:16:50|29232.74|29232.74|29237.04|29237.04|29237.04|29237.04|29232.74|29232.74|0
1609341430000|2020-12-30 15:17:10|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|0
1609341440000|2020-12-30 15:17:20|29245.66|29245.66|29237.04|29237.04|29245.66|29245.66|29237.04|29237.04|0
1609341450000|2020-12-30 15:17:30|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|0
1609341460000|2020-12-30 15:17:40|29237.04|29237.04|29241.35|29241.35|29241.35|29241.35|29232.74|29232.74|0
1609341470000|2020-12-30 15:17:50|29237.04|29237.04|29241.35|29241.35|29241.35|29241.35|29237.04|29237.04|0
1609341480000|2020-12-30 15:18:00|29245.66|29245.66|29245.66|29245.66|29245.66|29245.66|29245.66|29245.66|0
1609341490000|2020-12-30 15:18:10|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29237.04|29237.04|0
1609341500000|2020-12-30 15:18:20|29245.66|29245.66|29241.35|29241.35|29245.66|29245.66|29241.35|29241.35|0
1609341510000|2020-12-30 15:18:30|29237.04|29237.04|29229.18|29229.18|29237.04|29237.04|29224.88|29224.88|0
1609341520000|2020-12-30 15:18:40|29235.27|29235.27|29235.27|29235.27|29235.27|29235.27|29235.27|29235.27|0
1609341540000|2020-12-30 15:19:00|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|0
1609341550000|2020-12-30 15:19:10|29235.27|29235.27|29235.27|29235.27|29235.27|29235.27|29235.27|29235.27|0
1609341560000|2020-12-30 15:19:20|29239.57|29239.57|29248.19|29248.19|29248.19|29248.19|29239.57|29239.57|0
1609341580000|2020-12-30 15:19:40|29239.57|29239.57|29248.19|29248.19|29248.19|29248.19|29239.57|29239.57|0
1609341590000|2020-12-30 15:19:50|29243.88|29243.88|29243.88|29243.88|29243.88|29243.88|29239.57|29239.57|0
1609341610000|2020-12-30 15:20:10|29248.19|29248.19|29248.19|29248.19|29248.19|29248.19|29248.19|29248.19|0
1609341640000|2020-12-30 15:20:40|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|0
1609341650000|2020-12-30 15:20:50|29268.97|29268.97|29264.66|29264.66|29268.97|29268.97|29264.66|29264.66|0
1609341680000|2020-12-30 15:21:20|29268.97|29268.97|29262.88|29262.88|29268.97|29268.97|29254.27|29254.27|0
1609341690000|2020-12-30 15:21:30|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|0
1609341730000|2020-12-30 15:22:10|29268.97|29268.97|29268.97|29268.97|29268.97|29268.97|29268.97|29268.97|0
1609341760000|2020-12-30 15:22:40|29264.66|29264.66|29260.35|29260.35|29264.66|29264.66|29260.35|29260.35|0
1609341770000|2020-12-30 15:22:50|29256.05|29256.05|29260.35|29260.35|29260.35|29260.35|29256.05|29256.05|0
1609341780000|2020-12-30 15:23:00|29256.05|29256.05|29256.05|29256.05|29256.05|29256.05|29256.05|29256.05|0
1609341790000|2020-12-30 15:23:10|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|0
1609341800000|2020-12-30 15:23:20|29256.05|29256.05|29268.97|29268.97|29268.97|29268.97|29256.05|29256.05|0
1609341810000|2020-12-30 15:23:30|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|29273.27|0
1609341830000|2020-12-30 15:23:50|29264.66|29264.66|29268.97|29268.97|29268.97|29268.97|29264.66|29264.66|0
1609341840000|2020-12-30 15:24:00|29260.35|29260.35|29260.35|29260.35|29260.35|29260.35|29260.35|29260.35|0
1609341860000|2020-12-30 15:24:20|29268.97|29268.97|29268.97|29268.97|29268.97|29268.97|29268.97|29268.97|0
1609341870000|2020-12-30 15:24:30|29260.35|29260.35|29259.33|29259.33|29260.35|29260.35|29255.02|29255.02|0
1609341880000|2020-12-30 15:24:40|29265.41|29265.41|29265.41|29265.41|29265.41|29265.41|29265.41|29265.41|0
1609341890000|2020-12-30 15:24:50|29267.19|29267.19|29262.88|29262.88|29267.19|29267.19|29262.88|29262.88|0
1609341900000|2020-12-30 15:25:00|29258.58|29258.58|29261.11|29261.11|29262.88|29262.88|29255.02|29255.02|0
1609341910000|2020-12-30 15:25:10|29252.49|29252.49|29252.49|29252.49|29252.49|29252.49|29252.49|29252.49|0
1609341920000|2020-12-30 15:25:20|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|0
1609341930000|2020-12-30 15:25:30|29261.11|29261.11|29256.8|29256.8|29261.11|29261.11|29256.8|29256.8|0
1609341940000|2020-12-30 15:25:40|29261.11|29261.11|29256.8|29256.8|29261.11|29261.11|29256.8|29256.8|0
1609341950000|2020-12-30 15:25:50|29255.02|29255.02|29259.33|29259.33|29259.33|29259.33|29255.02|29255.02|0
1609341960000|2020-12-30 15:26:00|29255.02|29255.02|29255.02|29255.02|29259.33|29259.33|29255.02|29255.02|0
1609341970000|2020-12-30 15:26:10|29263.63|29263.63|29259.33|29259.33|29267.94|29267.94|29259.33|29259.33|0
1609341980000|2020-12-30 15:26:20|29267.94|29267.94|29274.02|29274.02|29274.02|29274.02|29267.94|29267.94|0
1609341990000|2020-12-30 15:26:30|29265.41|29265.41|29274.02|29274.02|29274.02|29274.02|29265.41|29265.41|0
1609342000000|2020-12-30 15:26:40|29265.41|29265.41|29265.41|29265.41|29265.41|29265.41|29265.41|29265.41|0
1609342010000|2020-12-30 15:26:50|29269.72|29269.72|29269.72|29269.72|29269.72|29269.72|29269.72|29269.72|0
1609342030000|2020-12-30 15:27:10|29274.02|29274.02|29274.02|29274.02|29274.02|29274.02|29274.02|29274.02|0
1609342040000|2020-12-30 15:27:20|29269.72|29269.72|29269.72|29269.72|29269.72|29269.72|29269.72|29269.72|0
1609342070000|2020-12-30 15:27:50|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|0
1609342080000|2020-12-30 15:28:00|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|0
1609342090000|2020-12-30 15:28:10|29261.86|29261.86|29257.55|29257.55|29261.86|29261.86|29257.55|29257.55|0
1609342140000|2020-12-30 15:29:00|29261.86|29261.86|29261.86|29261.86|29261.86|29261.86|29261.86|29261.86|0
1609342150000|2020-12-30 15:29:10|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|0
1609342160000|2020-12-30 15:29:20|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|0
1609342180000|2020-12-30 15:29:40|29259.33|29259.33|29259.33|29259.33|29259.33|29259.33|29255.02|29255.02|0
1609342230000|2020-12-30 15:30:30|29257.55|29257.55|29254|29254|29257.55|29257.55|29254|29254|0
1609342250000|2020-12-30 15:30:50|29260.08|29260.08|29260.08|29260.08|29260.08|29260.08|29260.08|29260.08|0
1609342280000|2020-12-30 15:31:20|29255.77|29255.77|29251.47|29251.47|29255.77|29255.77|29251.47|29251.47|0
1609342290000|2020-12-30 15:31:30|29247.91|29247.91|29243.61|29243.61|29247.91|29247.91|29243.61|29243.61|0
1609342300000|2020-12-30 15:31:40|29241.08|29241.08|29241.08|29241.08|29241.08|29241.08|29241.08|29241.08|0
1609342310000|2020-12-30 15:31:50|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|0
1609342320000|2020-12-30 15:32:00|29228.16|29228.16|29228.16|29228.16|29228.16|29228.16|29228.16|29228.16|0
1609342330000|2020-12-30 15:32:10|29224.6|29224.6|29222.83|29222.83|29224.6|29224.6|29222.83|29222.83|0
1609342340000|2020-12-30 15:32:20|29220.3|29220.3|29220.3|29220.3|29220.3|29220.3|29220.3|29220.3|0
1609342360000|2020-12-30 15:32:40|29211.68|29211.68|29211.68|29211.68|29211.68|29211.68|29211.68|29211.68|0
1609342370000|2020-12-30 15:32:50|29203.82|29203.82|29203.82|29203.82|29203.82|29203.82|29203.82|29203.82|0
1609342380000|2020-12-30 15:33:00|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|0
1609342400000|2020-12-30 15:33:20|29206.35|29206.35|29214.96|29214.96|29214.96|29214.96|29206.35|29206.35|0
1609342430000|2020-12-30 15:33:50|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|0
1609342440000|2020-12-30 15:34:00|29212.44|29212.44|29212.44|29212.44|29212.44|29212.44|29212.44|29212.44|0
1609342460000|2020-12-30 15:34:20|29208.13|29208.13|29221.05|29221.05|29221.05|29221.05|29208.13|29208.13|0
1609342470000|2020-12-30 15:34:30|29222.83|29222.83|29222.83|29222.83|29222.83|29222.83|29222.83|29222.83|0
1609342490000|2020-12-30 15:34:50|29214.21|29214.21|29210.66|29210.66|29214.21|29214.21|29210.66|29210.66|0
1609342500000|2020-12-30 15:35:00|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29202.05|29202.05|0
1609342520000|2020-12-30 15:35:20|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|0
1609342540000|2020-12-30 15:35:40|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|0
1609342580000|2020-12-30 15:36:20|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|0
1609342590000|2020-12-30 15:36:30|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|0
1609342600000|2020-12-30 15:36:40|29202.8|29202.8|29196.71|29196.71|29202.8|29202.8|29194.18|29194.18|0
1609342630000|2020-12-30 15:37:10|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|29198.49|0
1609342640000|2020-12-30 15:37:20|29189.88|29189.88|29189.88|29189.88|29194.18|29194.18|29189.88|29189.88|0
1609342650000|2020-12-30 15:37:30|29185.57|29185.57|29181.26|29181.26|29185.57|29185.57|29181.26|29181.26|0
1609342660000|2020-12-30 15:37:40|29177.71|29177.71|29169.1|29169.1|29177.71|29177.71|29164.79|29164.79|0
1609342670000|2020-12-30 15:37:50|29177.71|29177.71|29209.63|29209.63|29213.94|29213.94|29177.71|29177.71|0
1609342680000|2020-12-30 15:38:00|29213.94|29213.94|29221.8|29221.8|29221.8|29221.8|29209.63|29209.63|0
1609342690000|2020-12-30 15:38:10|29227.88|29227.88|29232.19|29232.19|29232.19|29232.19|29227.88|29227.88|0
1609342730000|2020-12-30 15:38:50|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|29214.96|0
1609342760000|2020-12-30 15:39:20|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|0
1609342770000|2020-12-30 15:39:30|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|0
1609342780000|2020-12-30 15:39:40|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|0
1609342800000|2020-12-30 15:40:00|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|0
1609342810000|2020-12-30 15:40:10|29195.96|29195.96|29195.96|29195.96|29195.96|29195.96|29195.96|29195.96|0
1609342820000|2020-12-30 15:40:20|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|0
1609342830000|2020-12-30 15:40:30|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|0
1609342860000|2020-12-30 15:41:00|29202.05|29202.05|29200.27|29200.27|29202.05|29202.05|29200.27|29200.27|0
1609342870000|2020-12-30 15:41:10|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29197.74|29197.74|0
1609342890000|2020-12-30 15:41:30|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|29197.74|0
1609342900000|2020-12-30 15:41:40|29195.96|29195.96|29206.35|29206.35|29206.35|29206.35|29195.96|29195.96|0
1609342910000|2020-12-30 15:41:50|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|29210.66|0
1609342920000|2020-12-30 15:42:00|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|29206.35|0
1609342940000|2020-12-30 15:42:20|29210.66|29210.66|29206.35|29206.35|29210.66|29210.66|29206.35|29206.35|0
1609342960000|2020-12-30 15:42:40|29197.74|29197.74|29206.35|29206.35|29206.35|29206.35|29197.74|29197.74|0
1609342980000|2020-12-30 15:43:00|29210.66|29210.66|29206.35|29206.35|29210.66|29210.66|29206.35|29206.35|0
1609342990000|2020-12-30 15:43:10|29219.27|29219.27|29223.58|29223.58|29223.58|29223.58|29214.96|29214.96|0
1609343000000|2020-12-30 15:43:20|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|0
1609343030000|2020-12-30 15:43:50|29214.96|29214.96|29223.58|29223.58|29223.58|29223.58|29214.96|29214.96|0
1609343040000|2020-12-30 15:44:00|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|29227.88|0
1609343050000|2020-12-30 15:44:10|29223.58|29223.58|29223.58|29223.58|29223.58|29223.58|29223.58|29223.58|0
1609343060000|2020-12-30 15:44:20|29219.27|29219.27|29223.58|29223.58|29227.88|29227.88|29219.27|29219.27|0
1609343070000|2020-12-30 15:44:30|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|0
1609343090000|2020-12-30 15:44:50|29223.58|29223.58|29227.88|29227.88|29227.88|29227.88|29223.58|29223.58|0
1609343110000|2020-12-30 15:45:10|29222.55|29222.55|29216.47|29216.47|29222.55|29222.55|29212.16|29212.16|0
1609343120000|2020-12-30 15:45:20|29212.16|29212.16|29210.38|29210.38|29212.16|29212.16|29210.38|29210.38|0
1609343150000|2020-12-30 15:45:50|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|29214.69|0
1609343180000|2020-12-30 15:46:20|29210.38|29210.38|29208.61|29208.61|29210.38|29210.38|29208.61|29208.61|0
1609343190000|2020-12-30 15:46:30|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1609343200000|2020-12-30 15:46:40|29208.61|29208.61|29214.69|29214.69|29214.69|29214.69|29208.61|29208.61|0
1609343220000|2020-12-30 15:47:00|29219|29219|29225.08|29225.08|29225.08|29225.08|29219|29219|0
1609343240000|2020-12-30 15:47:20|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|29231.16|0
1609343270000|2020-12-30 15:47:50|29244.08|29244.08|29252.7|29252.7|29252.7|29252.7|29244.08|29244.08|0
1609343280000|2020-12-30 15:48:00|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29244.08|29244.08|0
1609343290000|2020-12-30 15:48:10|29252.7|29252.7|29252.7|29252.7|29252.7|29252.7|29248.39|29248.39|0
1609343300000|2020-12-30 15:48:20|29239.78|29239.78|29257|29257|29257|29257|29239.78|29239.78|0
1609343310000|2020-12-30 15:48:30|29261.31|29261.31|29252.7|29252.7|29261.31|29261.31|29248.39|29248.39|0
1609343320000|2020-12-30 15:48:40|29244.08|29244.08|29252.7|29252.7|29257|29257|29244.08|29244.08|0
1609343330000|2020-12-30 15:48:50|29257|29257|29257|29257|29257|29257|29248.39|29248.39|0
1609343340000|2020-12-30 15:49:00|29248.39|29248.39|29248.39|29248.39|29248.39|29248.39|29244.08|29244.08|0
1609343350000|2020-12-30 15:49:10|29244.08|29244.08|29244.83|29244.83|29253.45|29253.45|29239.78|29239.78|0
1609343370000|2020-12-30 15:49:30|29240.53|29240.53|29250.92|29250.92|29250.92|29250.92|29240.53|29240.53|0
1609343380000|2020-12-30 15:49:40|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|0
1609343390000|2020-12-30 15:49:50|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|0
1609343400000|2020-12-30 15:50:00|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|0
1609343420000|2020-12-30 15:50:20|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|29242.3|0
1609343440000|2020-12-30 15:50:40|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|0
1609343450000|2020-12-30 15:50:50|29252.7|29252.7|29261.31|29261.31|29261.31|29261.31|29248.39|29248.39|0
1609343460000|2020-12-30 15:51:00|29257|29257|29248.39|29248.39|29257|29257|29248.39|29248.39|0
1609343470000|2020-12-30 15:51:10|29257|29257|29248.39|29248.39|29257|29257|29248.39|29248.39|0
1609343480000|2020-12-30 15:51:20|29250.17|29250.17|29276|29276|29284.62|29284.62|29250.17|29250.17|0
1609343490000|2020-12-30 15:51:30|29284.62|29284.62|29288.92|29288.92|29293.23|29293.23|29276|29276|0
1609343500000|2020-12-30 15:51:40|29293.23|29293.23|29288.92|29288.92|29293.23|29293.23|29271.7|29271.7|0
1609343510000|2020-12-30 15:51:50|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1609343520000|2020-12-30 15:52:00|29286.39|29286.39|29286.39|29286.39|29290.7|29290.7|29277.78|29277.78|0
1609343540000|2020-12-30 15:52:20|29282.09|29282.09|29290.7|29290.7|29290.7|29290.7|29282.09|29282.09|0
1609343550000|2020-12-30 15:52:30|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1609343570000|2020-12-30 15:52:50|29288.17|29288.17|29292.48|29292.48|29292.48|29292.48|29288.17|29288.17|0
1609343580000|2020-12-30 15:53:00|29296.78|29296.78|29309.7|29309.7|29309.7|29309.7|29292.48|29292.48|0
1609343590000|2020-12-30 15:53:10|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1609343600000|2020-12-30 15:53:20|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29302.87|29302.87|0
1609343650000|2020-12-30 15:54:10|29307.17|29307.17|29320.09|29320.09|29324.4|29324.4|29307.17|29307.17|0
1609343660000|2020-12-30 15:54:20|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|0
1609343700000|2020-12-30 15:55:00|29315.79|29315.79|29324.4|29324.4|29324.4|29324.4|29315.79|29315.79|0
1609343720000|2020-12-30 15:55:20|29337.32|29337.32|29333.01|29333.01|29337.32|29337.32|29333.01|29333.01|0
1609343740000|2020-12-30 15:55:40|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|0
1609343750000|2020-12-30 15:55:50|29328.71|29328.71|29328.71|29328.71|29328.71|29328.71|29328.71|29328.71|0
1609343760000|2020-12-30 15:56:00|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|0
1609343770000|2020-12-30 15:56:10|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|29324.4|0
1609343780000|2020-12-30 15:56:20|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|0
1609343790000|2020-12-30 15:56:30|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|0
1609343800000|2020-12-30 15:56:40|29311.48|29311.48|29320.09|29320.09|29320.09|29320.09|29311.48|29311.48|0
1609343820000|2020-12-30 15:57:00|29307.17|29307.17|29311.48|29311.48|29311.48|29311.48|29298.56|29298.56|0
1609343830000|2020-12-30 15:57:10|29307.17|29307.17|29315.79|29315.79|29315.79|29315.79|29307.17|29307.17|0
1609343840000|2020-12-30 15:57:20|29320.09|29320.09|29333.01|29333.01|29333.01|29333.01|29320.09|29320.09|0
1609343850000|2020-12-30 15:57:30|29324.4|29324.4|29328.71|29328.71|29328.71|29328.71|29324.4|29324.4|0
1609343860000|2020-12-30 15:57:40|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|29320.09|0
1609343870000|2020-12-30 15:57:50|29311.48|29311.48|29313.26|29313.26|29313.26|29313.26|29311.48|29311.48|0
1609343880000|2020-12-30 15:58:00|29308.95|29308.95|29313.26|29313.26|29313.26|29313.26|29308.95|29308.95|0
1609343890000|2020-12-30 15:58:10|29317.56|29317.56|29321.87|29321.87|29321.87|29321.87|29317.56|29317.56|0
1609343900000|2020-12-30 15:58:20|29334.79|29334.79|29330.48|29330.48|29334.79|29334.79|29326.18|29326.18|0
1609343910000|2020-12-30 15:58:30|29326.18|29326.18|29326.18|29326.18|29326.18|29326.18|29321.87|29321.87|0
1609343920000|2020-12-30 15:58:40|29317.56|29317.56|29317.56|29317.56|29317.56|29317.56|29313.26|29313.26|0
1609343930000|2020-12-30 15:58:50|29326.18|29326.18|29334.79|29334.79|29334.79|29334.79|29326.18|29326.18|0
1609343940000|2020-12-30 15:59:00|29330.48|29330.48|29343.4|29343.4|29343.4|29343.4|29330.48|29330.48|0
1609343950000|2020-12-30 15:59:10|29330.48|29330.48|29331.24|29331.24|29337.32|29337.32|29324.4|29324.4|0
1609343970000|2020-12-30 15:59:30|29326.93|29326.93|29331.24|29331.24|29335.54|29335.54|29326.93|29326.93|0
1609343980000|2020-12-30 15:59:40|29326.93|29326.93|29331.24|29331.24|29331.24|29331.24|29326.93|29326.93|0
1609343990000|2020-12-30 15:59:50|29326.93|29326.93|29335.54|29335.54|29335.54|29335.54|29326.93|29326.93|0
1609344000000|2020-12-30 16:00:00|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|0
1609344010000|2020-12-30 16:00:10|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|0
1609344030000|2020-12-30 16:00:30|29339.85|29339.85|29335.54|29335.54|29339.85|29339.85|29335.54|29335.54|0
1609344040000|2020-12-30 16:00:40|29331.99|29331.99|29323.37|29323.37|29331.99|29331.99|29323.37|29323.37|0
1609344050000|2020-12-30 16:00:50|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|29335.54|0
1609344060000|2020-12-30 16:01:00|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|29339.85|0
1609344070000|2020-12-30 16:01:10|29331.24|29331.24|29331.24|29331.24|29335.54|29335.54|29326.93|29326.93|0
1609344080000|2020-12-30 16:01:20|29335.54|29335.54|29344.15|29344.15|29344.15|29344.15|29335.54|29335.54|0
1609344090000|2020-12-30 16:01:30|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|29344.15|29344.15|0
1609344100000|2020-12-30 16:01:40|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|0
1609344130000|2020-12-30 16:02:10|29335.54|29335.54|29378.6|29378.6|29378.6|29378.6|29326.93|29326.93|0
1609344140000|2020-12-30 16:02:20|29374.3|29374.3|29387.22|29387.22|29387.22|29387.22|29374.3|29374.3|0
1609344150000|2020-12-30 16:02:30|29391.52|29391.52|29395.83|29395.83|29395.83|29395.83|29391.52|29391.52|0
1609344160000|2020-12-30 16:02:40|29387.22|29387.22|29382.91|29382.91|29387.22|29387.22|29374.3|29374.3|0
1609344170000|2020-12-30 16:02:50|29387.22|29387.22|29387.22|29387.22|29387.22|29387.22|29387.22|29387.22|0
1609344180000|2020-12-30 16:03:00|29374.3|29374.3|29374.3|29374.3|29382.91|29382.91|29374.3|29374.3|0
1609344190000|2020-12-30 16:03:10|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|0
1609344200000|2020-12-30 16:03:20|29374.3|29374.3|29378.6|29378.6|29378.6|29378.6|29369.99|29369.99|0
1609344220000|2020-12-30 16:03:40|29374.3|29374.3|29378.6|29378.6|29378.6|29378.6|29374.3|29374.3|0
1609344230000|2020-12-30 16:03:50|29374.3|29374.3|29378.6|29378.6|29378.6|29378.6|29374.3|29374.3|0
1609344240000|2020-12-30 16:04:00|29374.3|29374.3|29374.3|29374.3|29374.3|29374.3|29374.3|29374.3|0
1609344250000|2020-12-30 16:04:10|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|29378.6|0
1609344260000|2020-12-30 16:04:20|29382.91|29382.91|29382.91|29382.91|29382.91|29382.91|29382.91|29382.91|0
1609344270000|2020-12-30 16:04:30|29378.6|29378.6|29374.3|29374.3|29378.6|29378.6|29374.3|29374.3|0
1609344280000|2020-12-30 16:04:40|29378.6|29378.6|29382.91|29382.91|29382.91|29382.91|29378.6|29378.6|0
1609344290000|2020-12-30 16:04:50|29378.6|29378.6|29374.3|29374.3|29378.6|29378.6|29374.3|29374.3|0
1609344300000|2020-12-30 16:05:00|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|29370.74|0
1609344310000|2020-12-30 16:05:10|29375.05|29375.05|29379.36|29379.36|29379.36|29379.36|29375.05|29375.05|0
1609344320000|2020-12-30 16:05:20|29370.74|29370.74|29368.97|29368.97|29370.74|29370.74|29368.97|29368.97|0
1609344330000|2020-12-30 16:05:30|29360.35|29360.35|29368.97|29368.97|29368.97|29368.97|29360.35|29360.35|0
1609344340000|2020-12-30 16:05:40|29376.83|29376.83|29372.52|29372.52|29376.83|29376.83|29372.52|29372.52|0
1609344360000|2020-12-30 16:06:00|29376.83|29376.83|29372.52|29372.52|29376.83|29376.83|29372.52|29372.52|0
1609344380000|2020-12-30 16:06:20|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|0
1609344390000|2020-12-30 16:06:30|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|29372.52|0
1609344400000|2020-12-30 16:06:40|29368.21|29368.21|29372.52|29372.52|29372.52|29372.52|29368.21|29368.21|0
1609344420000|2020-12-30 16:07:00|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|29376.83|0
1609344430000|2020-12-30 16:07:10|29372.52|29372.52|29370.74|29370.74|29372.52|29372.52|29370.74|29370.74|0
1609344440000|2020-12-30 16:07:20|29372.52|29372.52|29376.83|29376.83|29381.13|29381.13|29372.52|29372.52|0
1609344450000|2020-12-30 16:07:30|29381.13|29381.13|29389.75|29389.75|29389.75|29389.75|29381.13|29381.13|0
1609344460000|2020-12-30 16:07:40|29381.13|29381.13|29406.97|29406.97|29415.58|29415.58|29376.83|29376.83|0
1609344480000|2020-12-30 16:08:00|29415.58|29415.58|29415.58|29415.58|29415.58|29415.58|29411.28|29411.28|0
1609344490000|2020-12-30 16:08:10|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|0
1609344510000|2020-12-30 16:08:30|29432.81|29432.81|29458.65|29458.65|29458.65|29458.65|29432.81|29432.81|0
1609344520000|2020-12-30 16:08:40|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29443.2|29443.2|0
1609344530000|2020-12-30 16:08:50|29469.04|29469.04|29481.96|29481.96|29481.96|29481.96|29460.42|29460.42|0
1609344540000|2020-12-30 16:09:00|29473.34|29473.34|29456.12|29456.12|29473.34|29473.34|29456.12|29456.12|0
1609344550000|2020-12-30 16:09:10|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|0
1609344570000|2020-12-30 16:09:30|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29460.42|29460.42|0
1609344580000|2020-12-30 16:09:40|29456.12|29456.12|29460.42|29460.42|29464.73|29464.73|29456.12|29456.12|0
1609344590000|2020-12-30 16:09:50|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29460.42|29460.42|0
1609344600000|2020-12-30 16:10:00|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|0
1609344610000|2020-12-30 16:10:10|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29460.42|29460.42|0
1609344620000|2020-12-30 16:10:20|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29460.42|29460.42|0
1609344630000|2020-12-30 16:10:30|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29460.42|29460.42|0
1609344640000|2020-12-30 16:10:40|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|0
1609344650000|2020-12-30 16:10:50|29462.95|29462.95|29469.04|29469.04|29469.04|29469.04|29462.95|29462.95|0
1609344660000|2020-12-30 16:11:00|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|29460.42|0
1609344670000|2020-12-30 16:11:10|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|0
1609344690000|2020-12-30 16:11:30|29469.04|29469.04|29469.04|29469.04|29469.04|29469.04|29469.04|29469.04|0
1609344710000|2020-12-30 16:11:50|29470.82|29470.82|29470.82|29470.82|29470.82|29470.82|29470.82|29470.82|0
1609344720000|2020-12-30 16:12:00|29462.2|29462.2|29462.2|29462.2|29462.2|29462.2|29462.2|29462.2|0
1609344740000|2020-12-30 16:12:20|29460.42|29460.42|29466.51|29466.51|29466.51|29466.51|29460.42|29460.42|0
1609344750000|2020-12-30 16:12:30|29462.2|29462.2|29462.2|29462.2|29462.2|29462.2|29457.9|29457.9|0
1609344770000|2020-12-30 16:12:50|29458.65|29458.65|29458.65|29458.65|29458.65|29458.65|29458.65|29458.65|0
1609344810000|2020-12-30 16:13:30|29464.73|29464.73|29460.42|29460.42|29464.73|29464.73|29458.65|29458.65|0
1609344820000|2020-12-30 16:13:40|29458.65|29458.65|29458.65|29458.65|29458.65|29458.65|29458.65|29458.65|0
1609344830000|2020-12-30 16:13:50|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|29464.73|0
1609344840000|2020-12-30 16:14:00|29460.42|29460.42|29458.65|29458.65|29464.73|29464.73|29458.65|29458.65|0
1609344850000|2020-12-30 16:14:10|29464.73|29464.73|29462.2|29462.2|29464.73|29464.73|29460.42|29460.42|0
1609344880000|2020-12-30 16:14:40|29468.29|29468.29|29463.98|29463.98|29468.29|29468.29|29463.98|29463.98|0
1609344890000|2020-12-30 16:14:50|29468.29|29468.29|29472.59|29472.59|29472.59|29472.59|29468.29|29468.29|0
1609344900000|2020-12-30 16:15:00|29468.29|29468.29|29511.35|29511.35|29511.35|29511.35|29468.29|29468.29|0
1609344910000|2020-12-30 16:15:10|29507.04|29507.04|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609344920000|2020-12-30 16:15:20|29511.35|29511.35|29515.66|29515.66|29528.57|29528.57|29511.35|29511.35|0
1609344930000|2020-12-30 16:15:30|29507.04|29507.04|29508.82|29508.82|29513.13|29513.13|29507.04|29507.04|0
1609344940000|2020-12-30 16:15:40|29513.13|29513.13|29508.82|29508.82|29513.13|29513.13|29508.82|29508.82|0
1609344950000|2020-12-30 16:15:50|29513.13|29513.13|29513.13|29513.13|29513.13|29513.13|29508.82|29508.82|0
1609344960000|2020-12-30 16:16:00|29508.82|29508.82|29508.82|29508.82|29513.13|29513.13|29504.51|29504.51|0
1609344970000|2020-12-30 16:16:10|29511.35|29511.35|29511.35|29511.35|29511.35|29511.35|29511.35|29511.35|0
1609344980000|2020-12-30 16:16:20|29513.13|29513.13|29513.13|29513.13|29513.13|29513.13|29509.57|29509.57|0
1609345000000|2020-12-30 16:16:40|29504.51|29504.51|29514.9|29514.9|29514.9|29514.9|29504.51|29504.51|0
1609345010000|2020-12-30 16:16:50|29510.6|29510.6|29510.6|29510.6|29510.6|29510.6|29510.6|29510.6|0
1609345020000|2020-12-30 16:17:00|29514.9|29514.9|29510.6|29510.6|29514.9|29514.9|29510.6|29510.6|0
1609345030000|2020-12-30 16:17:10|29508.82|29508.82|29508.82|29508.82|29508.82|29508.82|29508.82|29508.82|0
1609345040000|2020-12-30 16:17:20|29500.21|29500.21|29508.82|29508.82|29508.82|29508.82|29500.21|29500.21|0
1609345050000|2020-12-30 16:17:30|29504.51|29504.51|29507.04|29507.04|29507.04|29507.04|29494.12|29494.12|0
1609345060000|2020-12-30 16:17:40|29511.35|29511.35|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609345070000|2020-12-30 16:17:50|29511.35|29511.35|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609345090000|2020-12-30 16:18:10|29511.35|29511.35|29505.27|29505.27|29511.35|29511.35|29505.27|29505.27|0
1609345100000|2020-12-30 16:18:20|29511.35|29511.35|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609345110000|2020-12-30 16:18:30|29511.35|29511.35|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609345120000|2020-12-30 16:18:40|29511.35|29511.35|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609345130000|2020-12-30 16:18:50|29511.35|29511.35|29509.57|29509.57|29511.35|29511.35|29505.27|29505.27|0
1609345140000|2020-12-30 16:19:00|29505.27|29505.27|29505.27|29505.27|29509.57|29509.57|29505.27|29505.27|0
1609345160000|2020-12-30 16:19:20|29509.57|29509.57|29505.27|29505.27|29509.57|29509.57|29505.27|29505.27|0
1609345170000|2020-12-30 16:19:30|29509.57|29509.57|29507.04|29507.04|29511.35|29511.35|29507.04|29507.04|0
1609345190000|2020-12-30 16:19:50|29524.27|29524.27|29516.68|29516.68|29557.97|29557.97|29516.68|29516.68|0
1609345200000|2020-12-30 16:20:00|29555.44|29555.44|29555.44|29555.44|29559.75|29559.75|29555.44|29555.44|0
1609345210000|2020-12-30 16:20:10|29559.75|29559.75|29555.44|29555.44|29559.75|29559.75|29546.83|29546.83|0
1609345220000|2020-12-30 16:20:20|29559.75|29559.75|29559.75|29559.75|29559.75|29559.75|29559.75|29559.75|0
1609345230000|2020-12-30 16:20:30|29555.44|29555.44|29557.22|29557.22|29565.83|29565.83|29555.44|29555.44|0
1609345240000|2020-12-30 16:20:40|29561.52|29561.52|29557.22|29557.22|29561.52|29561.52|29557.22|29557.22|0
1609345250000|2020-12-30 16:20:50|29561.52|29561.52|29557.22|29557.22|29561.52|29561.52|29552.91|29552.91|0
1609345260000|2020-12-30 16:21:00|29561.52|29561.52|29557.22|29557.22|29561.52|29561.52|29548.6|29548.6|0
1609345270000|2020-12-30 16:21:10|29561.52|29561.52|29557.22|29557.22|29561.52|29561.52|29557.22|29557.22|0
1609345280000|2020-12-30 16:21:20|29561.52|29561.52|29557.22|29557.22|29561.52|29561.52|29557.22|29557.22|0
1609345290000|2020-12-30 16:21:30|29561.52|29561.52|29561.52|29561.52|29561.52|29561.52|29561.52|29561.52|0
1609345300000|2020-12-30 16:21:40|29557.22|29557.22|29557.22|29557.22|29557.22|29557.22|29557.22|29557.22|0
1609345310000|2020-12-30 16:21:50|29552.91|29552.91|29552.91|29552.91|29557.22|29557.22|29552.91|29552.91|0
1609345320000|2020-12-30 16:22:00|29557.22|29557.22|29539.99|29539.99|29557.22|29557.22|29531.38|29531.38|0
1609345330000|2020-12-30 16:22:10|29531.38|29531.38|29518.46|29518.46|29531.38|29531.38|29518.46|29518.46|0
1609345340000|2020-12-30 16:22:20|29531.38|29531.38|29519.21|29519.21|29531.38|29531.38|29506.29|29506.29|0
1609345350000|2020-12-30 16:22:30|29523.52|29523.52|29529.6|29529.6|29529.6|29529.6|29520.99|29520.99|0
1609345360000|2020-12-30 16:22:40|29533.91|29533.91|29529.6|29529.6|29533.91|29533.91|29529.6|29529.6|0
1609345370000|2020-12-30 16:22:50|29533.91|29533.91|29529.6|29529.6|29533.91|29533.91|29520.99|29520.99|0
1609345380000|2020-12-30 16:23:00|29533.91|29533.91|29544.3|29544.3|29544.3|29544.3|29533.91|29533.91|0
1609345390000|2020-12-30 16:23:10|29548.6|29548.6|29548.6|29548.6|29557.22|29557.22|29548.6|29548.6|0
1609345400000|2020-12-30 16:23:20|29544.3|29544.3|29561.52|29561.52|29570.14|29570.14|29544.3|29544.3|0
1609345410000|2020-12-30 16:23:30|29557.22|29557.22|29539.99|29539.99|29557.22|29557.22|29539.99|29539.99|0
1609345420000|2020-12-30 16:23:40|29548.6|29548.6|29561.52|29561.52|29561.52|29561.52|29548.6|29548.6|0
1609345430000|2020-12-30 16:23:50|29557.22|29557.22|29561.52|29561.52|29561.52|29561.52|29552.91|29552.91|0
1609345440000|2020-12-30 16:24:00|29565.83|29565.83|29565.83|29565.83|29565.83|29565.83|29565.83|29565.83|0
1609345450000|2020-12-30 16:24:10|29557.22|29557.22|29563.3|29563.3|29563.3|29563.3|29552.91|29552.91|0
1609345460000|2020-12-30 16:24:20|29567.61|29567.61|29554.69|29554.69|29567.61|29567.61|29554.69|29554.69|0
1609345470000|2020-12-30 16:24:30|29563.3|29563.3|29569.38|29569.38|29569.38|29569.38|29560.77|29560.77|0
1609345480000|2020-12-30 16:24:40|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|29556.46|29556.46|0
1609345490000|2020-12-30 16:24:50|29556.46|29556.46|29560.77|29560.77|29560.77|29560.77|29556.46|29556.46|0
1609345500000|2020-12-30 16:25:00|29556.46|29556.46|29552.16|29552.16|29556.46|29556.46|29547.85|29547.85|0
1609345510000|2020-12-30 16:25:10|29547.85|29547.85|29535.68|29535.68|29547.85|29547.85|29535.68|29535.68|0
1609345520000|2020-12-30 16:25:20|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|0
1609345530000|2020-12-30 16:25:30|29531.38|29531.38|29522.77|29522.77|29531.38|29531.38|29522.77|29522.77|0
1609345540000|2020-12-30 16:25:40|29527.07|29527.07|29522.77|29522.77|29527.07|29527.07|29522.77|29522.77|0
1609345550000|2020-12-30 16:25:50|29518.46|29518.46|29506.29|29506.29|29520.24|29520.24|29506.29|29506.29|0
1609345560000|2020-12-30 16:26:00|29501.99|29501.99|29501.99|29501.99|29501.99|29501.99|29493.37|29493.37|0
1609345570000|2020-12-30 16:26:10|29508.07|29508.07|29500.21|29500.21|29508.07|29508.07|29494.12|29494.12|0
1609345580000|2020-12-30 16:26:20|29495.9|29495.9|29481.21|29481.21|29495.9|29495.9|29476.9|29476.9|0
1609345590000|2020-12-30 16:26:30|29485.51|29485.51|29486.26|29486.26|29489.82|29489.82|29483.73|29483.73|0
1609345600000|2020-12-30 16:26:40|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|0
1609345610000|2020-12-30 16:26:50|29479.43|29479.43|29469.04|29469.04|29479.43|29479.43|29469.04|29469.04|0
1609345620000|2020-12-30 16:27:00|29473.34|29473.34|29477.65|29477.65|29486.26|29486.26|29473.34|29473.34|0
1609345630000|2020-12-30 16:27:10|29483.73|29483.73|29485.51|29485.51|29485.51|29485.51|29483.73|29483.73|0
1609345640000|2020-12-30 16:27:20|29481.21|29481.21|29472.59|29472.59|29481.21|29481.21|29472.59|29472.59|0
1609345650000|2020-12-30 16:27:30|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|0
1609345660000|2020-12-30 16:27:40|29472.59|29472.59|29468.29|29468.29|29472.59|29472.59|29463.98|29463.98|0
1609345690000|2020-12-30 16:28:10|29472.59|29472.59|29478.68|29478.68|29478.68|29478.68|29468.29|29468.29|0
1609345700000|2020-12-30 16:28:20|29470.06|29470.06|29491.6|29491.6|29491.6|29491.6|29470.06|29470.06|0
1609345710000|2020-12-30 16:28:30|29466.51|29466.51|29466.51|29466.51|29466.51|29466.51|29466.51|29466.51|0
1609345720000|2020-12-30 16:28:40|29462.2|29462.2|29466.51|29466.51|29466.51|29466.51|29462.2|29462.2|0
1609345730000|2020-12-30 16:28:50|29475.12|29475.12|29452.56|29452.56|29475.12|29475.12|29443.95|29443.95|0
1609345740000|2020-12-30 16:29:00|29462.95|29462.95|29467.26|29467.26|29467.26|29467.26|29454.34|29454.34|0
1609345750000|2020-12-30 16:29:10|29471.57|29471.57|29461.18|29461.18|29475.87|29475.87|29454.34|29454.34|0
1609345760000|2020-12-30 16:29:20|29467.26|29467.26|29467.26|29467.26|29467.26|29467.26|29467.26|29467.26|0
1609345770000|2020-12-30 16:29:30|29462.95|29462.95|29467.26|29467.26|29467.26|29467.26|29462.95|29462.95|0
1609345780000|2020-12-30 16:29:40|29462.95|29462.95|29431.78|29431.78|29462.95|29462.95|29418.86|29418.86|0
1609345790000|2020-12-30 16:29:50|29433.56|29433.56|29430.01|29430.01|29437.87|29437.87|29416.34|29416.34|0
1609402500000|2020-12-31 08:15:00|28990.49|28990.49|28992.26|28992.26|28994.04|28994.04|28990.49|28990.49|0
1609402510000|2020-12-31 08:15:10|28990.49|28990.49|28994.04|28994.04|28994.04|28994.04|28990.49|28990.49|0
1609402520000|2020-12-31 08:15:20|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|29006.96|0
1609402550000|2020-12-31 08:15:50|29011.27|29011.27|29011.27|29011.27|29011.27|29011.27|29011.27|29011.27|0
1609402560000|2020-12-31 08:16:00|28994.04|28994.04|28969.43|28969.43|28994.04|28994.04|28969.43|28969.43|0
1609402570000|2020-12-31 08:16:10|28973.74|28973.74|28973.74|28973.74|28973.74|28973.74|28973.74|28973.74|0
1609402580000|2020-12-31 08:16:20|28965.12|28965.12|28965.12|28965.12|28965.12|28965.12|28965.12|28965.12|0
1609402590000|2020-12-31 08:16:30|28956.51|28956.51|28969.43|28969.43|28969.43|28969.43|28956.51|28956.51|0
1609402610000|2020-12-31 08:16:50|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|28978.04|0
1609402620000|2020-12-31 08:17:00|28974.49|28974.49|28970.93|28970.93|28974.49|28974.49|28970.93|28970.93|0
1609402630000|2020-12-31 08:17:10|28962.32|28962.32|28975.24|28975.24|28975.24|28975.24|28962.32|28962.32|0
1609402640000|2020-12-31 08:17:20|28970.93|28970.93|28983.85|28983.85|28996.77|28996.77|28970.93|28970.93|0
1609402650000|2020-12-31 08:17:30|29001.08|29001.08|29011.74|29011.74|29011.74|29011.74|29001.08|29001.08|0
1609402670000|2020-12-31 08:17:50|29024.66|29024.66|29024.66|29024.66|29024.66|29024.66|29024.66|29024.66|0
1609402700000|2020-12-31 08:18:20|29033.27|29033.27|29033.27|29033.27|29033.27|29033.27|29033.27|29033.27|0
1609402710000|2020-12-31 08:18:30|29028.97|29028.97|29024.66|29024.66|29028.97|29028.97|29024.66|29024.66|0
1609402720000|2020-12-31 08:18:40|29020.36|29020.36|29054.81|29054.81|29054.81|29054.81|29020.36|29020.36|0
1609402730000|2020-12-31 08:18:50|29046.19|29046.19|29028.97|29028.97|29046.19|29046.19|29028.97|29028.97|0
1609402760000|2020-12-31 08:19:20|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|0
1609402780000|2020-12-31 08:19:40|29027.47|29027.47|29027.47|29027.47|29027.47|29027.47|29027.47|29027.47|0
1609402790000|2020-12-31 08:19:50|29029.24|29029.24|29002.38|29002.38|29029.24|29029.24|29002.38|29002.38|0
1609402810000|2020-12-31 08:20:10|29006.68|29006.68|28985.15|28985.15|29006.68|29006.68|28985.15|28985.15|0
1609402830000|2020-12-31 08:20:30|28981.6|28981.6|28981.6|28981.6|28981.6|28981.6|28981.6|28981.6|0
1609402860000|2020-12-31 08:21:00|29003.13|29003.13|28981.6|28981.6|29003.13|29003.13|28981.6|28981.6|0
1609402900000|2020-12-31 08:21:40|28983.38|28983.38|28995.54|28995.54|28995.54|28995.54|28983.38|28983.38|0
1609402910000|2020-12-31 08:21:50|28991.24|28991.24|28991.24|28991.24|28991.24|28991.24|28991.24|28991.24|0
1609402920000|2020-12-31 08:22:00|28993.01|28993.01|29001.63|29001.63|29001.63|29001.63|28970.46|28970.46|0
1609402930000|2020-12-31 08:22:10|29003.4|29003.4|29005.18|29005.18|29005.18|29005.18|29003.4|29003.4|0
1609402980000|2020-12-31 08:23:00|29018.1|29018.1|29013.79|29013.79|29022.41|29022.41|29009.49|29009.49|0
1609402990000|2020-12-31 08:23:10|29009.49|29009.49|29004.16|29004.16|29009.49|29009.49|29004.16|29004.16|0
1609403010000|2020-12-31 08:23:30|29002.38|29002.38|29002.38|29002.38|29002.38|29002.38|29002.38|29002.38|0
1609403060000|2020-12-31 08:24:20|28998.82|28998.82|29003.13|29003.13|29003.13|29003.13|28994.52|28994.52|0
1609403090000|2020-12-31 08:24:50|29004.91|29004.91|29000.6|29000.6|29004.91|29004.91|29000.6|29000.6|0
1609403120000|2020-12-31 08:25:20|29014.55|29014.55|29010.99|29010.99|29014.55|29014.55|29010.99|29010.99|0
1609403150000|2020-12-31 08:25:50|29002.38|29002.38|28981.87|28981.87|29002.38|29002.38|28976.54|28976.54|0
1609403170000|2020-12-31 08:26:10|28976.54|28976.54|28966.9|28966.9|28980.85|28980.85|28966.9|28966.9|0
1609403180000|2020-12-31 08:26:20|28971.21|28971.21|28979.82|28979.82|28979.82|28979.82|28971.21|28971.21|0
1609403190000|2020-12-31 08:26:30|28985.15|28985.15|28985.15|28985.15|28985.15|28985.15|28985.15|28985.15|0
1609403200000|2020-12-31 08:26:40|28980.85|28980.85|28980.85|28980.85|28980.85|28980.85|28980.85|28980.85|0
1609403220000|2020-12-31 08:27:00|28976.54|28976.54|28972.23|28972.23|28976.54|28976.54|28972.23|28972.23|0
1609403240000|2020-12-31 08:27:20|28993.77|28993.77|29002.38|29002.38|29002.38|29002.38|28993.77|28993.77|0
1609403250000|2020-12-31 08:27:30|29010.99|29010.99|29019.6|29019.6|29019.6|29019.6|29006.68|29006.68|0
1609403260000|2020-12-31 08:27:40|29010.99|29010.99|29006.68|29006.68|29010.99|29010.99|29006.68|29006.68|0
1609403270000|2020-12-31 08:27:50|29010.99|29010.99|29010.99|29010.99|29010.99|29010.99|29010.99|29010.99|0
1609403280000|2020-12-31 08:28:00|29009.21|29009.21|28997.8|28997.8|29009.21|29009.21|28997.8|28997.8|0
1609403300000|2020-12-31 08:28:20|29002.1|29002.1|29000.33|29000.33|29002.1|29002.1|29000.33|29000.33|0
1609403370000|2020-12-31 08:29:30|28996.02|28996.02|29000.33|29000.33|29000.33|29000.33|28996.02|28996.02|0
1609403410000|2020-12-31 08:30:10|28996.02|28996.02|28991.71|28991.71|28996.02|28996.02|28991.71|28991.71|0
1609403420000|2020-12-31 08:30:20|29000.33|29000.33|29000.33|29000.33|29000.33|29000.33|29000.33|29000.33|0
1609403430000|2020-12-31 08:30:30|29004.63|29004.63|29000.33|29000.33|29004.63|29004.63|29000.33|29000.33|0
1609403450000|2020-12-31 08:30:50|28996.02|28996.02|28996.02|28996.02|28996.02|28996.02|28996.02|28996.02|0
1609403480000|2020-12-31 08:31:20|29000.33|29000.33|28996.02|28996.02|29000.33|29000.33|28996.02|28996.02|0
1609403490000|2020-12-31 08:31:30|29008.94|29008.94|29008.94|29008.94|29008.94|29008.94|29008.94|29008.94|0
1609403500000|2020-12-31 08:31:40|29004.63|29004.63|29004.63|29004.63|29004.63|29004.63|29004.63|29004.63|0
1609403530000|2020-12-31 08:32:10|29002.86|29002.86|28982.83|28982.83|29002.86|29002.86|28982.83|28982.83|0
1609403540000|2020-12-31 08:32:20|28987.13|28987.13|28987.13|28987.13|28987.13|28987.13|28987.13|28987.13|0
1609403560000|2020-12-31 08:32:40|28978.52|28978.52|28987.13|28987.13|28991.44|28991.44|28978.52|28978.52|0
1609403590000|2020-12-31 08:33:10|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|0
1609403600000|2020-12-31 08:33:20|28978.52|28978.52|28978.52|28978.52|28978.52|28978.52|28978.52|28978.52|0
1609403610000|2020-12-31 08:33:30|28982.08|28982.08|28983.85|28983.85|28983.85|28983.85|28982.08|28982.08|0
1609403630000|2020-12-31 08:33:50|28992.47|28992.47|28996.77|28996.77|28996.77|28996.77|28992.47|28992.47|0
1609403650000|2020-12-31 08:34:10|28994.99|28994.99|28994.99|28994.99|28994.99|28994.99|28994.99|28994.99|0
1609403660000|2020-12-31 08:34:20|28999.3|28999.3|28999.3|28999.3|28999.3|28999.3|28999.3|28999.3|0
1609403670000|2020-12-31 08:34:30|28997.52|28997.52|28994.99|28994.99|28999.3|28999.3|28994.99|28994.99|0
1609403680000|2020-12-31 08:34:40|28990.69|28990.69|28990.69|28990.69|28990.69|28990.69|28990.69|28990.69|0
1609403730000|2020-12-31 08:35:30|28994.99|28994.99|28994.99|28994.99|28994.99|28994.99|28994.99|28994.99|0
1609403740000|2020-12-31 08:35:40|28990.69|28990.69|28990.69|28990.69|28990.69|28990.69|28990.69|28990.69|0
1609403750000|2020-12-31 08:35:50|29003.61|29003.61|29003.61|29003.61|29003.61|29003.61|29003.61|29003.61|0
1609403760000|2020-12-31 08:36:00|28999.3|28999.3|29002.1|29002.1|29002.86|29002.86|28999.3|28999.3|0
1609403770000|2020-12-31 08:36:10|29003.88|29003.88|29003.88|29003.88|29003.88|29003.88|29003.88|29003.88|0
1609403790000|2020-12-31 08:36:30|29002.1|29002.1|29006.41|29006.41|29006.41|29006.41|29002.1|29002.1|0
1609403830000|2020-12-31 08:37:10|28997.8|28997.8|28997.8|28997.8|28997.8|28997.8|28997.8|28997.8|0
1609403850000|2020-12-31 08:37:30|29002.86|29002.86|28998.55|28998.55|29007.16|29007.16|28998.55|28998.55|0
1609403870000|2020-12-31 08:37:50|28994.24|28994.24|28996.02|28996.02|28996.02|28996.02|28994.24|28994.24|0
1609403880000|2020-12-31 08:38:00|28999.58|28999.58|28999.58|28999.58|28999.58|28999.58|28999.58|28999.58|0
1609403930000|2020-12-31 08:38:50|29016.8|29016.8|29016.8|29016.8|29016.8|29016.8|29016.8|29016.8|0
1609403940000|2020-12-31 08:39:00|29012.49|29012.49|29012.49|29012.49|29012.49|29012.49|29012.49|29012.49|0
1609403950000|2020-12-31 08:39:10|29025.41|29025.41|29016.8|29016.8|29025.41|29025.41|29016.8|29016.8|0
1609403960000|2020-12-31 08:39:20|29021.11|29021.11|29016.8|29016.8|29021.11|29021.11|29016.8|29016.8|0
1609403970000|2020-12-31 08:39:30|29029.72|29029.72|29029.72|29029.72|29029.72|29029.72|29029.72|29029.72|0
1609403990000|2020-12-31 08:39:50|29025.41|29025.41|29025.41|29025.41|29025.41|29025.41|29025.41|29025.41|0
1609404000000|2020-12-31 08:40:00|29016.8|29016.8|29016.8|29016.8|29016.8|29016.8|29016.8|29016.8|0
1609404010000|2020-12-31 08:40:10|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|0
1609404020000|2020-12-31 08:40:20|29034.03|29034.03|29042.64|29042.64|29042.64|29042.64|29034.03|29034.03|0
1609404040000|2020-12-31 08:40:40|29032.25|29032.25|29038.33|29038.33|29038.33|29038.33|29032.25|29032.25|0
1609404050000|2020-12-31 08:40:50|29042.64|29042.64|29037.58|29037.58|29042.64|29042.64|29037.58|29037.58|0
1609404060000|2020-12-31 08:41:00|29034.03|29034.03|29034.03|29034.03|29034.03|29034.03|29034.03|29034.03|0
1609404070000|2020-12-31 08:41:10|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|0
1609404080000|2020-12-31 08:41:20|29037.58|29037.58|29037.58|29037.58|29037.58|29037.58|29037.58|29037.58|0
1609404090000|2020-12-31 08:41:30|29042.91|29042.91|29061.16|29061.16|29061.16|29061.16|29042.91|29042.91|0
1609404100000|2020-12-31 08:41:40|29062.94|29062.94|29062.94|29062.94|29062.94|29062.94|29062.94|29062.94|0
1609404120000|2020-12-31 08:42:00|29057.61|29057.61|29062.94|29062.94|29062.94|29062.94|29057.61|29057.61|0
1609404150000|2020-12-31 08:42:30|29058.64|29058.64|29042.91|29042.91|29058.64|29058.64|29042.91|29042.91|0
1609404170000|2020-12-31 08:42:50|29029.99|29029.99|29017.07|29017.07|29029.99|29029.99|29017.07|29017.07|0
1609404180000|2020-12-31 08:43:00|29021.38|29021.38|29025.69|29025.69|29025.69|29025.69|29021.38|29021.38|0
1609404210000|2020-12-31 08:43:30|29023.91|29023.91|29025.69|29025.69|29025.69|29025.69|29023.91|29023.91|0
1609404220000|2020-12-31 08:43:40|29023.91|29023.91|29025.69|29025.69|29025.69|29025.69|29023.91|29023.91|0
1609404240000|2020-12-31 08:44:00|29011.74|29011.74|29029.99|29029.99|29029.99|29029.99|29011.74|29011.74|0
1609404250000|2020-12-31 08:44:10|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|0
1609404260000|2020-12-31 08:44:20|29017.07|29017.07|29017.07|29017.07|29017.07|29017.07|29017.07|29017.07|0
1609404270000|2020-12-31 08:44:30|29021.38|29021.38|29017.07|29017.07|29021.38|29021.38|29017.07|29017.07|0
1609404280000|2020-12-31 08:44:40|29025.69|29025.69|29025.69|29025.69|29025.69|29025.69|29025.69|29025.69|0
1609404290000|2020-12-31 08:44:50|29029.99|29029.99|29034.3|29034.3|29034.3|29034.3|29029.99|29029.99|0
1609404320000|2020-12-31 08:45:20|29029.99|29029.99|29012.77|29012.77|29029.99|29029.99|29012.77|29012.77|0
1609404360000|2020-12-31 08:46:00|29008.46|29008.46|29008.46|29008.46|29008.46|29008.46|29008.46|29008.46|0
1609404370000|2020-12-31 08:46:10|29012.77|29012.77|29012.77|29012.77|29012.77|29012.77|29012.77|29012.77|0
1609404380000|2020-12-31 08:46:20|29008.46|29008.46|29008.46|29008.46|29012.77|29012.77|29008.46|29008.46|0
1609404390000|2020-12-31 08:46:30|29017.07|29017.07|29012.77|29012.77|29017.07|29017.07|29012.77|29012.77|0
1609404430000|2020-12-31 08:47:10|29008.46|29008.46|29004.16|29004.16|29008.46|29008.46|29004.16|29004.16|0
1609404440000|2020-12-31 08:47:20|29008.46|29008.46|29008.46|29008.46|29008.46|29008.46|29008.46|29008.46|0
1609404460000|2020-12-31 08:47:40|29004.16|29004.16|28999.85|28999.85|29004.16|29004.16|28999.85|28999.85|0
1609404470000|2020-12-31 08:47:50|28995.54|28995.54|28995.54|28995.54|28995.54|28995.54|28995.54|28995.54|0
1609404540000|2020-12-31 08:49:00|28986.93|28986.93|28976.27|28976.27|28986.93|28986.93|28976.27|28976.27|0
1609404550000|2020-12-31 08:49:10|28974.49|28974.49|28970.18|28970.18|28978.04|28978.04|28970.18|28970.18|0
1609404560000|2020-12-31 08:49:20|28978.79|28978.79|28978.79|28978.79|28978.79|28978.79|28978.79|28978.79|0
1609404580000|2020-12-31 08:49:40|28965.88|28965.88|28983.1|28983.1|28983.1|28983.1|28965.88|28965.88|0
1609404590000|2020-12-31 08:49:50|28986.66|28986.66|28992.74|28992.74|28992.74|28992.74|28986.66|28986.66|0
1609404610000|2020-12-31 08:50:10|28997.05|28997.05|28992.74|28992.74|28997.05|28997.05|28992.74|28992.74|0
1609404620000|2020-12-31 08:50:20|28984.13|28984.13|28979.82|28979.82|28984.13|28984.13|28979.82|28979.82|0
1609404630000|2020-12-31 08:50:30|28984.13|28984.13|28988.43|28988.43|28988.43|28988.43|28984.13|28984.13|0
1609404650000|2020-12-31 08:50:50|28992.74|28992.74|28988.43|28988.43|28992.74|28992.74|28984.13|28984.13|0
1609404670000|2020-12-31 08:51:10|28992.74|28992.74|28988.43|28988.43|28992.74|28992.74|28988.43|28988.43|0
1609404690000|2020-12-31 08:51:30|28992.74|28992.74|29011.74|29011.74|29011.74|29011.74|28992.74|28992.74|0
1609404710000|2020-12-31 08:51:50|29007.44|29007.44|29007.44|29007.44|29007.44|29007.44|29007.44|29007.44|0
1609404740000|2020-12-31 08:52:20|29011.74|29011.74|29011.74|29011.74|29011.74|29011.74|29011.74|29011.74|0
1609404760000|2020-12-31 08:52:40|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|0
1609404770000|2020-12-31 08:52:50|29011.74|29011.74|29011.74|29011.74|29011.74|29011.74|29011.74|29011.74|0
1609404790000|2020-12-31 08:53:10|29016.05|29016.05|29016.05|29016.05|29016.05|29016.05|29016.05|29016.05|0
1609404820000|2020-12-31 08:53:40|29011.74|29011.74|29009.97|29009.97|29011.74|29011.74|29008.19|29008.19|0
1609404830000|2020-12-31 08:53:50|29014.27|29014.27|29014.27|29014.27|29014.27|29014.27|29014.27|29014.27|0
1609404860000|2020-12-31 08:54:20|29009.97|29009.97|29009.97|29009.97|29009.97|29009.97|29009.97|29009.97|0
1609404870000|2020-12-31 08:54:30|29005.66|29005.66|29001.35|29001.35|29014.27|29014.27|29001.35|29001.35|0
1609404880000|2020-12-31 08:54:40|28997.05|28997.05|29005.66|29005.66|29005.66|29005.66|28997.05|28997.05|0
1609404900000|2020-12-31 08:55:00|29009.97|29009.97|28997.05|28997.05|29009.97|29009.97|28997.05|28997.05|0
1609404910000|2020-12-31 08:55:10|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|0
1609404930000|2020-12-31 08:55:30|28988.43|28988.43|28988.43|28988.43|28988.43|28988.43|28988.43|28988.43|0
1609404950000|2020-12-31 08:55:50|28992.74|28992.74|28988.43|28988.43|28992.74|28992.74|28988.43|28988.43|0
1609404960000|2020-12-31 08:56:00|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|0
1609404970000|2020-12-31 08:56:10|28979.82|28979.82|28979.82|28979.82|28979.82|28979.82|28979.82|28979.82|0
1609404990000|2020-12-31 08:56:30|28975.51|28975.51|28970.18|28970.18|28975.51|28975.51|28970.18|28970.18|0
1609405000000|2020-12-31 08:56:40|28969.43|28969.43|28969.43|28969.43|28969.43|28969.43|28969.43|28969.43|0
1609405020000|2020-12-31 08:57:00|28960.82|28960.82|28953.98|28953.98|28962.6|28962.6|28953.98|28953.98|0
1609405060000|2020-12-31 08:57:40|28949.68|28949.68|28934.98|28934.98|28949.68|28949.68|28934.98|28934.98|0
1609405080000|2020-12-31 08:58:00|28926.37|28926.37|28922.06|28922.06|28926.37|28926.37|28922.06|28922.06|0
1609405100000|2020-12-31 08:58:20|28913.45|28913.45|28900.53|28900.53|28913.45|28913.45|28900.53|28900.53|0
1609405110000|2020-12-31 08:58:30|28896.22|28896.22|28887.61|28887.61|28896.22|28896.22|28887.61|28887.61|0
1609405120000|2020-12-31 08:58:40|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|0
1609405130000|2020-12-31 08:58:50|28885.08|28885.08|28883.3|28883.3|28885.08|28885.08|28883.3|28883.3|0
1609405140000|2020-12-31 08:59:00|28887.61|28887.61|28891.92|28891.92|28896.22|28896.22|28887.61|28887.61|0
1609405150000|2020-12-31 08:59:10|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1609405170000|2020-12-31 08:59:30|28885.08|28885.08|28885.08|28885.08|28885.08|28885.08|28885.08|28885.08|0
1609405180000|2020-12-31 08:59:40|28880.78|28880.78|28876.47|28876.47|28880.78|28880.78|28876.47|28876.47|0
1609405210000|2020-12-31 09:00:10|28864.3|28864.3|28864.3|28864.3|28864.3|28864.3|28855.69|28855.69|0
1609405220000|2020-12-31 09:00:20|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|0
1609405240000|2020-12-31 09:00:40|28864.3|28864.3|28859.99|28859.99|28872.91|28872.91|28859.99|28859.99|0
1609405250000|2020-12-31 09:00:50|28868.61|28868.61|28864.3|28864.3|28868.61|28868.61|28864.3|28864.3|0
1609405280000|2020-12-31 09:01:20|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|0
1609405300000|2020-12-31 09:01:40|28872.91|28872.91|28881.53|28881.53|28881.53|28881.53|28868.61|28868.61|0
1609405310000|2020-12-31 09:01:50|28894.45|28894.45|28906.61|28906.61|28906.61|28906.61|28885.83|28885.83|0
1609405320000|2020-12-31 09:02:00|28898|28898|28904.84|28904.84|28904.84|28904.84|28896.22|28896.22|0
1609405330000|2020-12-31 09:02:10|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|0
1609405380000|2020-12-31 09:03:00|28917.75|28917.75|28917.75|28917.75|28917.75|28917.75|28909.14|28909.14|0
1609405460000|2020-12-31 09:04:20|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|0
1609405470000|2020-12-31 09:04:30|28900.53|28900.53|28909.14|28909.14|28909.14|28909.14|28900.53|28900.53|0
1609405520000|2020-12-31 09:05:20|28900.53|28900.53|28900.53|28900.53|28900.53|28900.53|28900.53|28900.53|0
1609405530000|2020-12-31 09:05:30|28917.75|28917.75|28909.14|28909.14|28917.75|28917.75|28900.53|28900.53|0
1609405540000|2020-12-31 09:05:40|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|28922.06|0
1609405550000|2020-12-31 09:05:50|28909.14|28909.14|28904.84|28904.84|28909.14|28909.14|28904.84|28904.84|0
1609405560000|2020-12-31 09:06:00|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|0
1609405570000|2020-12-31 09:06:10|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|0
1609405600000|2020-12-31 09:06:40|28898.48|28898.48|28908.12|28908.12|28908.12|28908.12|28898.48|28898.48|0
1609405640000|2020-12-31 09:07:20|28909.89|28909.89|28920.28|28920.28|28920.28|28920.28|28909.89|28909.89|0
1609405650000|2020-12-31 09:07:30|28924.59|28924.59|28911.67|28911.67|28924.59|28924.59|28911.67|28911.67|0
1609405680000|2020-12-31 09:08:00|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|0
1609405720000|2020-12-31 09:08:40|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|0
1609405740000|2020-12-31 09:09:00|28922.06|28922.06|28914.95|28914.95|28930.67|28930.67|28910.64|28910.64|0
1609405750000|2020-12-31 09:09:10|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1609405760000|2020-12-31 09:09:20|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|0
1609405780000|2020-12-31 09:09:40|28911.4|28911.4|28920.28|28920.28|28920.28|28920.28|28911.4|28911.4|0
1609405810000|2020-12-31 09:10:10|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|28915.98|0
1609405840000|2020-12-31 09:10:40|28920.28|28920.28|28915.98|28915.98|28920.28|28920.28|28915.98|28915.98|0
1609405870000|2020-12-31 09:11:10|28920.28|28920.28|28914.2|28914.2|28920.28|28920.28|28914.2|28914.2|0
1609405900000|2020-12-31 09:11:40|28922.81|28922.81|28922.81|28922.81|28922.81|28922.81|28922.81|28922.81|0
1609405930000|2020-12-31 09:12:10|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|28919.26|0
1609405940000|2020-12-31 09:12:20|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|0
1609405950000|2020-12-31 09:12:30|28918.51|28918.51|28918.51|28918.51|28918.51|28918.51|28918.51|28918.51|0
1609405990000|2020-12-31 09:13:10|28927.12|28927.12|28935.73|28935.73|28935.73|28935.73|28927.12|28927.12|0
1609406000000|2020-12-31 09:13:20|28944.34|28944.34|28940.04|28940.04|28944.34|28944.34|28940.04|28940.04|0
1609406020000|2020-12-31 09:13:40|28933.95|28933.95|28929.65|28929.65|28933.95|28933.95|28929.65|28929.65|0
1609406050000|2020-12-31 09:14:10|28933.95|28933.95|28908.87|28908.87|28933.95|28933.95|28908.87|28908.87|0
1609406070000|2020-12-31 09:14:30|28904.56|28904.56|28921.79|28921.79|28921.79|28921.79|28904.56|28904.56|0
1609406080000|2020-12-31 09:14:40|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|0
1609406100000|2020-12-31 09:15:00|28907.09|28907.09|28902.78|28902.78|28907.09|28907.09|28902.78|28902.78|0
1609406110000|2020-12-31 09:15:10|28898.48|28898.48|28902.78|28902.78|28902.78|28902.78|28898.48|28898.48|0
1609406140000|2020-12-31 09:15:40|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|0
1609406160000|2020-12-31 09:16:00|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|0
1609406170000|2020-12-31 09:16:10|28913.93|28913.93|28913.93|28913.93|28913.93|28913.93|28913.93|28913.93|0
1609406180000|2020-12-31 09:16:20|28909.62|28909.62|28911.4|28911.4|28911.4|28911.4|28909.62|28909.62|0
1609406330000|2020-12-31 09:18:50|28913.17|28913.17|28923.56|28923.56|28923.56|28923.56|28913.17|28913.17|0
1609406360000|2020-12-31 09:19:20|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1609406370000|2020-12-31 09:19:30|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1609406380000|2020-12-31 09:19:40|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|0
1609406410000|2020-12-31 09:20:10|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1609406420000|2020-12-31 09:20:20|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|28930.4|0
1609406450000|2020-12-31 09:20:50|28934.71|28934.71|28934.71|28934.71|28934.71|28934.71|28934.71|28934.71|0
1609406470000|2020-12-31 09:21:10|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|28920.01|0
1609406480000|2020-12-31 09:21:20|28921.79|28921.79|28923.56|28923.56|28923.56|28923.56|28921.79|28921.79|0
1609406500000|2020-12-31 09:21:40|28914.95|28914.95|28913.17|28913.17|28914.95|28914.95|28913.17|28913.17|0
1609406530000|2020-12-31 09:22:10|28904.56|28904.56|28891.64|28891.64|28904.56|28904.56|28887.34|28887.34|0
1609406540000|2020-12-31 09:22:20|28883.03|28883.03|28891.64|28891.64|28891.64|28891.64|28883.03|28883.03|0
1609406560000|2020-12-31 09:22:40|28900.25|28900.25|28895.95|28895.95|28908.87|28908.87|28895.95|28895.95|0
1609406600000|2020-12-31 09:23:20|28891.64|28891.64|28887.34|28887.34|28891.64|28891.64|28887.34|28887.34|0
1609406640000|2020-12-31 09:24:00|28904.56|28904.56|28904.56|28904.56|28904.56|28904.56|28904.56|28904.56|0
1609406650000|2020-12-31 09:24:10|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|0
1609406670000|2020-12-31 09:24:30|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|0
1609406680000|2020-12-31 09:24:40|28900.25|28900.25|28895.95|28895.95|28904.56|28904.56|28895.95|28895.95|0
1609406750000|2020-12-31 09:25:50|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|0
1609406760000|2020-12-31 09:26:00|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|0
1609406770000|2020-12-31 09:26:10|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|0
1609406800000|2020-12-31 09:26:40|28921.79|28921.79|28939.01|28939.01|28939.01|28939.01|28921.79|28921.79|0
1609406810000|2020-12-31 09:26:50|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1609406840000|2020-12-31 09:27:20|28941.06|28941.06|28948.93|28948.93|28948.93|28948.93|28941.06|28941.06|0
1609406850000|2020-12-31 09:27:30|28952.48|28952.48|28958.56|28958.56|28958.56|28958.56|28952.48|28952.48|0
1609406860000|2020-12-31 09:27:40|28956.79|28956.79|28958.56|28958.56|28958.56|28958.56|28956.79|28956.79|0
1609406870000|2020-12-31 09:27:50|28962.87|28962.87|28962.87|28962.87|28964.65|28964.65|28962.87|28962.87|0
1609406890000|2020-12-31 09:28:10|28959.32|28959.32|28964.65|28964.65|28964.65|28964.65|28959.32|28959.32|0
1609406900000|2020-12-31 09:28:20|28960.34|28960.34|28960.34|28960.34|28960.34|28960.34|28960.34|28960.34|0
1609406920000|2020-12-31 09:28:40|28955.01|28955.01|28955.01|28955.01|28955.01|28955.01|28955.01|28955.01|0
1609406940000|2020-12-31 09:29:00|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|0
1609406970000|2020-12-31 09:29:30|28950.7|28950.7|28959.32|28959.32|28959.32|28959.32|28950.7|28950.7|0
1609406990000|2020-12-31 09:29:50|28955.01|28955.01|28956.79|28956.79|28956.79|28956.79|28955.01|28955.01|0
1609407000000|2020-12-31 09:30:00|28958.56|28958.56|28936.01|28936.01|28958.56|28958.56|28936.01|28936.01|0
1609407010000|2020-12-31 09:30:10|28941.34|28941.34|28932.73|28932.73|28941.34|28941.34|28929.17|28929.17|0
1609407040000|2020-12-31 09:30:40|28945.64|28945.64|28949.95|28949.95|28949.95|28949.95|28945.64|28945.64|0
1609407060000|2020-12-31 09:31:00|28946.4|28946.4|28949.95|28949.95|28949.95|28949.95|28946.4|28946.4|0
1609407100000|2020-12-31 09:31:40|28937.03|28937.03|28929.17|28929.17|28937.03|28937.03|28929.17|28929.17|0
1609407120000|2020-12-31 09:32:00|28930.95|28930.95|28948.17|28948.17|28948.17|28948.17|28930.95|28930.95|0
1609407170000|2020-12-31 09:32:50|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|0
1609407190000|2020-12-31 09:33:10|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|0
1609407200000|2020-12-31 09:33:20|28938.53|28938.53|28918.51|28918.51|28938.53|28938.53|28918.51|28918.51|0
1609407210000|2020-12-31 09:33:30|28905.59|28905.59|28900.25|28900.25|28905.59|28905.59|28900.25|28900.25|0
1609407230000|2020-12-31 09:33:50|28912.42|28912.42|28914.2|28914.2|28914.2|28914.2|28912.42|28912.42|0
1609407240000|2020-12-31 09:34:00|28901.28|28901.28|28901.28|28901.28|28901.28|28901.28|28901.28|28901.28|0
1609407250000|2020-12-31 09:34:10|28896.97|28896.97|28892.67|28892.67|28896.97|28896.97|28892.67|28892.67|0
1609407260000|2020-12-31 09:34:20|28896.97|28896.97|28901.28|28901.28|28901.28|28901.28|28896.97|28896.97|0
1609407270000|2020-12-31 09:34:30|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|0
1609407280000|2020-12-31 09:34:40|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|0
1609407290000|2020-12-31 09:34:50|28888.84|28888.84|28888.09|28888.09|28892.39|28892.39|28888.09|28888.09|0
1609407300000|2020-12-31 09:35:00|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|0
1609407310000|2020-12-31 09:35:10|28898.48|28898.48|28898.48|28898.48|28898.48|28898.48|28898.48|28898.48|0
1609407320000|2020-12-31 09:35:20|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|28900.25|0
1609407340000|2020-12-31 09:35:40|28898.48|28898.48|28900.25|28900.25|28900.25|28900.25|28898.48|28898.48|0
1609407360000|2020-12-31 09:36:00|28891.64|28891.64|28895.95|28895.95|28895.95|28895.95|28891.64|28891.64|0
1609407370000|2020-12-31 09:36:10|28894.17|28894.17|28892.39|28892.39|28894.17|28894.17|28892.39|28892.39|0
1609407410000|2020-12-31 09:36:50|28895.95|28895.95|28894.17|28894.17|28895.95|28895.95|28894.17|28894.17|0
1609407420000|2020-12-31 09:37:00|28895.95|28895.95|28897.73|28897.73|28897.73|28897.73|28895.95|28895.95|0
1609407440000|2020-12-31 09:37:20|28895.95|28895.95|28894.17|28894.17|28895.95|28895.95|28894.17|28894.17|0
1609407460000|2020-12-31 09:37:40|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|28895.95|0
1609407470000|2020-12-31 09:37:50|28897.73|28897.73|28893.42|28893.42|28897.73|28897.73|28893.42|28893.42|0
1609407520000|2020-12-31 09:38:40|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|0
1609407550000|2020-12-31 09:39:10|28893.42|28893.42|28893.42|28893.42|28893.42|28893.42|28893.42|28893.42|0
1609407560000|2020-12-31 09:39:20|28889.11|28889.11|28898.48|28898.48|28900.25|28900.25|28889.11|28889.11|0
1609407570000|2020-12-31 09:39:30|28896.7|28896.7|28898.48|28898.48|28898.48|28898.48|28896.7|28896.7|0
1609407590000|2020-12-31 09:39:50|28902.78|28902.78|28902.78|28902.78|28902.78|28902.78|28902.78|28902.78|0
1609407600000|2020-12-31 09:40:00|28907.09|28907.09|28907.09|28907.09|28907.09|28907.09|28907.09|28907.09|0
1609407630000|2020-12-31 09:40:30|28911.4|28911.4|28915.7|28915.7|28915.7|28915.7|28911.4|28911.4|0
1609407730000|2020-12-31 09:42:10|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|0
1609407750000|2020-12-31 09:42:30|28908.87|28908.87|28908.87|28908.87|28908.87|28908.87|28908.87|28908.87|0
1609407790000|2020-12-31 09:43:10|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|28913.17|0
1609407860000|2020-12-31 09:44:20|28911.4|28911.4|28913.17|28913.17|28913.17|28913.17|28911.4|28911.4|0
1609407880000|2020-12-31 09:44:40|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|0
1609407900000|2020-12-31 09:45:00|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|0
1609407910000|2020-12-31 09:45:10|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|0
1609407930000|2020-12-31 09:45:30|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1609408060000|2020-12-31 09:47:40|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|0
1609408070000|2020-12-31 09:47:50|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1609408090000|2020-12-31 09:48:10|28914.95|28914.95|28919.26|28919.26|28919.26|28919.26|28914.95|28914.95|0
1609408100000|2020-12-31 09:48:20|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1609408150000|2020-12-31 09:49:10|28914.95|28914.95|28919.26|28919.26|28919.26|28919.26|28914.95|28914.95|0
1609408160000|2020-12-31 09:49:20|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1609408190000|2020-12-31 09:49:50|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|0
1609408240000|2020-12-31 09:50:40|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|0
1609408250000|2020-12-31 09:50:50|28906.34|28906.34|28906.34|28906.34|28914.95|28914.95|28906.34|28906.34|0
1609408260000|2020-12-31 09:51:00|28902.03|28902.03|28906.34|28906.34|28906.34|28906.34|28902.03|28902.03|0
1609408270000|2020-12-31 09:51:10|28914.95|28914.95|28923.56|28923.56|28923.56|28923.56|28914.95|28914.95|0
1609408310000|2020-12-31 09:51:50|28910.64|28910.64|28914.95|28914.95|28914.95|28914.95|28910.64|28910.64|0
1609408340000|2020-12-31 09:52:20|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1609408350000|2020-12-31 09:52:30|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|28914.95|0
1609408370000|2020-12-31 09:52:50|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|28906.34|0
1609408410000|2020-12-31 09:53:30|28914.95|28914.95|28919.26|28919.26|28919.26|28919.26|28914.95|28914.95|0
1609408440000|2020-12-31 09:54:00|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|0
1609408450000|2020-12-31 09:54:10|28921.79|28921.79|28925.34|28925.34|28925.34|28925.34|28921.79|28921.79|0
1609408460000|2020-12-31 09:54:20|28921.04|28921.04|28919.26|28919.26|28921.04|28921.04|28917.48|28917.48|0
1609408480000|2020-12-31 09:54:40|28914.95|28914.95|28923.56|28923.56|28923.56|28923.56|28914.95|28914.95|0
1609408490000|2020-12-31 09:54:50|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1609408520000|2020-12-31 09:55:20|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|28932.18|0
1609408530000|2020-12-31 09:55:30|28933.95|28933.95|28933.95|28933.95|28933.95|28933.95|28933.95|28933.95|0
1609408560000|2020-12-31 09:56:00|28938.26|28938.26|28942.57|28942.57|28942.57|28942.57|28938.26|28938.26|0
1609408570000|2020-12-31 09:56:10|28940.79|28940.79|28939.01|28939.01|28940.79|28940.79|28939.01|28939.01|0
1609408580000|2020-12-31 09:56:20|28918.98|28918.98|28922.54|28922.54|28922.54|28922.54|28918.98|28918.98|0
1609408590000|2020-12-31 09:56:30|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|0
1609408600000|2020-12-31 09:56:40|28921.79|28921.79|28921.79|28921.79|28921.79|28921.79|28921.79|28921.79|0
1609408610000|2020-12-31 09:56:50|28925.34|28925.34|28925.34|28925.34|28925.34|28925.34|28925.34|28925.34|0
1609408620000|2020-12-31 09:57:00|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|0
1609408630000|2020-12-31 09:57:10|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|28927.87|0
1609408640000|2020-12-31 09:57:20|28932.18|28932.18|28933.95|28933.95|28933.95|28933.95|28932.18|28932.18|0
1609408650000|2020-12-31 09:57:30|28942.57|28942.57|28942.57|28942.57|28942.57|28942.57|28942.57|28942.57|0
1609408660000|2020-12-31 09:57:40|28944.34|28944.34|28952.96|28952.96|28952.96|28952.96|28944.34|28944.34|0
1609408670000|2020-12-31 09:57:50|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|28944.34|0
1609408730000|2020-12-31 09:58:50|28947.9|28947.9|28949.68|28949.68|28949.68|28949.68|28947.9|28947.9|0
1609408750000|2020-12-31 09:59:10|28945.37|28945.37|28945.37|28945.37|28945.37|28945.37|28945.37|28945.37|0
1609408790000|2020-12-31 09:59:50|28941.06|28941.06|28936.76|28936.76|28941.06|28941.06|28936.76|28936.76|0
1609408810000|2020-12-31 10:00:10|28923.84|28923.84|28903.06|28903.06|28923.84|28923.84|28903.06|28903.06|0
1609408830000|2020-12-31 10:00:30|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|0
1609408840000|2020-12-31 10:00:40|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|0
1609408890000|2020-12-31 10:01:30|28910.92|28910.92|28910.92|28910.92|28910.92|28910.92|28910.92|28910.92|0
1609408930000|2020-12-31 10:02:10|28917|28917|28917|28917|28917|28917|28917|28917|0
1609408970000|2020-12-31 10:02:50|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|0
1609408980000|2020-12-31 10:03:00|28910.92|28910.92|28910.92|28910.92|28910.92|28910.92|28910.92|28910.92|0
1609408990000|2020-12-31 10:03:10|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|28915.23|0
1609409010000|2020-12-31 10:03:30|28910.92|28910.92|28915.23|28915.23|28917|28917|28910.92|28910.92|0
1609409020000|2020-12-31 10:03:40|28910.92|28910.92|28915.23|28915.23|28915.23|28915.23|28910.92|28910.92|0
1609409030000|2020-12-31 10:03:50|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|0
1609409060000|2020-12-31 10:04:20|28904.84|28904.84|28900.53|28900.53|28904.84|28904.84|28900.53|28900.53|0
1609409070000|2020-12-31 10:04:30|28896.22|28896.22|28886.86|28886.86|28899.78|28899.78|28886.86|28886.86|0
1609409080000|2020-12-31 10:04:40|28877.22|28877.22|28874.69|28874.69|28877.22|28877.22|28874.69|28874.69|0
1609409090000|2020-12-31 10:04:50|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|0
1609409110000|2020-12-31 10:05:10|28879|28879|28874.69|28874.69|28879|28879|28874.69|28874.69|0
1609409120000|2020-12-31 10:05:20|28870.39|28870.39|28874.69|28874.69|28876.47|28876.47|28870.39|28870.39|0
1609409170000|2020-12-31 10:06:10|28879|28879|28879|28879|28879|28879|28879|28879|0
1609409180000|2020-12-31 10:06:20|28870.39|28870.39|28866.08|28866.08|28874.69|28874.69|28866.08|28866.08|0
1609409200000|2020-12-31 10:06:40|28864.3|28864.3|28864.3|28864.3|28864.3|28864.3|28864.3|28864.3|0
1609409210000|2020-12-31 10:06:50|28868.61|28868.61|28868.61|28868.61|28868.61|28868.61|28868.61|28868.61|0
1609409220000|2020-12-31 10:07:00|28877.22|28877.22|28880.78|28880.78|28880.78|28880.78|28877.22|28877.22|0
1609409290000|2020-12-31 10:08:10|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|28872.16|0
1609409330000|2020-12-31 10:08:50|28876.47|28876.47|28846.32|28846.32|28876.47|28876.47|28846.32|28846.32|0
1609409380000|2020-12-31 10:09:40|28850.63|28850.63|28842.02|28842.02|28850.63|28850.63|28842.02|28842.02|0
1609409390000|2020-12-31 10:09:50|28850.63|28850.63|28847.08|28847.08|28850.63|28850.63|28847.08|28847.08|0
1609409420000|2020-12-31 10:10:20|28845.3|28845.3|28836.69|28836.69|28845.3|28845.3|28836.69|28836.69|0
1609409430000|2020-12-31 10:10:30|28832.38|28832.38|28832.38|28832.38|28832.38|28832.38|28832.38|28832.38|0
1609409450000|2020-12-31 10:10:50|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|0
1609409490000|2020-12-31 10:11:30|28832.38|28832.38|28832.38|28832.38|28832.38|28832.38|28832.38|28832.38|0
1609409500000|2020-12-31 10:11:40|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|0
1609409530000|2020-12-31 10:12:10|28832.38|28832.38|28815.91|28815.91|28832.38|28832.38|28807.29|28807.29|0
1609409540000|2020-12-31 10:12:20|28811.6|28811.6|28811.6|28811.6|28811.6|28811.6|28811.6|28811.6|0
1609409560000|2020-12-31 10:12:40|28824.52|28824.52|28824.52|28824.52|28824.52|28824.52|28824.52|28824.52|0
1609409610000|2020-12-31 10:13:30|28811.6|28811.6|28815.91|28815.91|28815.91|28815.91|28811.6|28811.6|0
1609409620000|2020-12-31 10:13:40|28811.6|28811.6|28794.37|28794.37|28811.6|28811.6|28794.37|28794.37|0
1609409630000|2020-12-31 10:13:50|28790.07|28790.07|28781.45|28781.45|28790.07|28790.07|28781.45|28781.45|0
1609409640000|2020-12-31 10:14:00|28785.76|28785.76|28790.07|28790.07|28790.07|28790.07|28781.45|28781.45|0
1609409690000|2020-12-31 10:14:50|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|0
1609409720000|2020-12-31 10:15:20|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609409730000|2020-12-31 10:15:30|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609409740000|2020-12-31 10:15:40|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|0
1609409840000|2020-12-31 10:17:20|28800.46|28800.46|28817.68|28817.68|28817.68|28817.68|28800.46|28800.46|0
1609409850000|2020-12-31 10:17:30|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609409980000|2020-12-31 10:19:40|28813.38|28813.38|28809.07|28809.07|28813.38|28813.38|28809.07|28809.07|0
1609410010000|2020-12-31 10:20:10|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|0
1609410070000|2020-12-31 10:21:10|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609410090000|2020-12-31 10:21:30|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609410120000|2020-12-31 10:22:00|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609410140000|2020-12-31 10:22:20|28802.24|28802.24|28802.24|28802.24|28802.24|28802.24|28802.24|28802.24|0
1609410180000|2020-12-31 10:23:00|28800.46|28800.46|28796.15|28796.15|28800.46|28800.46|28796.15|28796.15|0
1609410220000|2020-12-31 10:23:40|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609410230000|2020-12-31 10:23:50|28796.9|28796.9|28798.68|28798.68|28798.68|28798.68|28796.9|28796.9|0
1609410240000|2020-12-31 10:24:00|28794.37|28794.37|28790.07|28790.07|28794.37|28794.37|28790.07|28790.07|0
1609410480000|2020-12-31 10:28:00|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|0
1609410520000|2020-12-31 10:28:40|28796.15|28796.15|28787.54|28787.54|28796.15|28796.15|28787.54|28787.54|0
1609410530000|2020-12-31 10:28:50|28783.23|28783.23|28780.7|28780.7|28783.23|28783.23|28778.93|28778.93|0
1609410550000|2020-12-31 10:29:10|28778.93|28778.93|28778.93|28778.93|28778.93|28778.93|28778.93|28778.93|0
1609410640000|2020-12-31 10:30:40|28766.01|28766.01|28762.45|28762.45|28766.01|28766.01|28762.45|28762.45|0
1609410790000|2020-12-31 10:33:10|28766.76|28766.76|28766.76|28766.76|28766.76|28766.76|28766.76|28766.76|0
1609410800000|2020-12-31 10:33:20|28764.98|28764.98|28764.98|28764.98|28764.98|28764.98|28764.98|28764.98|0
1609410810000|2020-12-31 10:33:30|28766.76|28766.76|28766.76|28766.76|28766.76|28766.76|28766.76|28766.76|0
1609410890000|2020-12-31 10:34:50|28771.06|28771.06|28775.37|28775.37|28775.37|28775.37|28771.06|28771.06|0
1609410910000|2020-12-31 10:35:10|28771.06|28771.06|28771.06|28771.06|28771.06|28771.06|28771.06|28771.06|0
1609410940000|2020-12-31 10:35:40|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|0
1609411060000|2020-12-31 10:37:40|28781.45|28781.45|28790.07|28790.07|28794.37|28794.37|28781.45|28781.45|0
1609411130000|2020-12-31 10:38:50|28785.76|28785.76|28785.76|28785.76|28785.76|28785.76|28785.76|28785.76|0
1609411160000|2020-12-31 10:39:20|28781.45|28781.45|28785.76|28785.76|28785.76|28785.76|28781.45|28781.45|0
1609411210000|2020-12-31 10:40:10|28794.37|28794.37|28794.37|28794.37|28794.37|28794.37|28794.37|28794.37|0
1609411230000|2020-12-31 10:40:30|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|0
1609411240000|2020-12-31 10:40:40|28794.37|28794.37|28828.82|28828.82|28828.82|28828.82|28794.37|28794.37|0
1609411250000|2020-12-31 10:40:50|28833.13|28833.13|28837.44|28837.44|28837.44|28837.44|28833.13|28833.13|0
1609411270000|2020-12-31 10:41:10|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|28828.82|0
1609411280000|2020-12-31 10:41:20|28820.21|28820.21|28820.21|28820.21|28820.21|28820.21|28820.21|28820.21|0
1609411290000|2020-12-31 10:41:30|28815.91|28815.91|28811.6|28811.6|28815.91|28815.91|28811.6|28811.6|0
1609411300000|2020-12-31 10:41:40|28808.04|28808.04|28804.49|28804.49|28808.04|28808.04|28804.49|28804.49|0
1609411390000|2020-12-31 10:43:10|28810.57|28810.57|28813.1|28813.1|28814.88|28814.88|28810.57|28810.57|0
1609411420000|2020-12-31 10:43:40|28814.88|28814.88|28814.88|28814.88|28814.88|28814.88|28814.88|28814.88|0
1609411430000|2020-12-31 10:43:50|28820.21|28820.21|28820.21|28820.21|28820.21|28820.21|28820.21|28820.21|0
1609411440000|2020-12-31 10:44:00|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|0
1609411490000|2020-12-31 10:44:50|28811.6|28811.6|28807.29|28807.29|28811.6|28811.6|28807.29|28807.29|0
1609411500000|2020-12-31 10:45:00|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609411510000|2020-12-31 10:45:10|28802.99|28802.99|28794.37|28794.37|28802.99|28802.99|28794.37|28794.37|0
1609411530000|2020-12-31 10:45:30|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|0
1609411540000|2020-12-31 10:45:40|28794.37|28794.37|28794.37|28794.37|28794.37|28794.37|28794.37|28794.37|0
1609411550000|2020-12-31 10:45:50|28790.07|28790.07|28781.45|28781.45|28790.07|28790.07|28781.45|28781.45|0
1609411580000|2020-12-31 10:46:20|28778.93|28778.93|28777.15|28777.15|28778.93|28778.93|28777.15|28777.15|0
1609411590000|2020-12-31 10:46:30|28781.45|28781.45|28772.84|28772.84|28781.45|28781.45|28772.84|28772.84|0
1609411600000|2020-12-31 10:46:40|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|0
1609411610000|2020-12-31 10:46:50|28774.62|28774.62|28772.84|28772.84|28774.62|28774.62|28768.54|28768.54|0
1609411620000|2020-12-31 10:47:00|28768.54|28768.54|28781.45|28781.45|28781.45|28781.45|28768.54|28768.54|0
1609411630000|2020-12-31 10:47:10|28777.15|28777.15|28774.62|28774.62|28777.15|28777.15|28772.84|28772.84|0
1609411640000|2020-12-31 10:47:20|28770.31|28770.31|28772.84|28772.84|28772.84|28772.84|28768.54|28768.54|0
1609411650000|2020-12-31 10:47:30|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|0
1609411670000|2020-12-31 10:47:50|28764.23|28764.23|28764.23|28764.23|28764.23|28764.23|28764.23|28764.23|0
1609411690000|2020-12-31 10:48:10|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|0
1609411700000|2020-12-31 10:48:20|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|0
1609411710000|2020-12-31 10:48:30|28764.23|28764.23|28764.23|28764.23|28772.09|28772.09|28759.92|28759.92|0
1609411720000|2020-12-31 10:48:40|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|28772.84|0
1609411730000|2020-12-31 10:48:50|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|28768.54|0
1609411740000|2020-12-31 10:49:00|28764.23|28764.23|28764.23|28764.23|28764.23|28764.23|28764.23|28764.23|0
1609411770000|2020-12-31 10:49:30|28780.7|28780.7|28781.45|28781.45|28781.45|28781.45|28772.84|28772.84|0
1609411780000|2020-12-31 10:49:40|28777.15|28777.15|28772.84|28772.84|28777.15|28777.15|28772.84|28772.84|0
1609411790000|2020-12-31 10:49:50|28777.15|28777.15|28785.76|28785.76|28785.76|28785.76|28777.15|28777.15|0
1609411800000|2020-12-31 10:50:00|28790.07|28790.07|28785.76|28785.76|28798.68|28798.68|28785.76|28785.76|0
1609411820000|2020-12-31 10:50:20|28793.62|28793.62|28790.07|28790.07|28797.93|28797.93|28785.76|28785.76|0
1609411830000|2020-12-31 10:50:30|28798.68|28798.68|28798.68|28798.68|28798.68|28798.68|28798.68|28798.68|0
1609411850000|2020-12-31 10:50:50|28790.07|28790.07|28787.54|28787.54|28797.93|28797.93|28787.54|28787.54|0
1609411890000|2020-12-31 10:51:30|28800.46|28800.46|28796.15|28796.15|28800.46|28800.46|28796.15|28796.15|0
1609411900000|2020-12-31 10:51:40|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|0
1609411920000|2020-12-31 10:52:00|28787.54|28787.54|28789.32|28789.32|28789.32|28789.32|28787.54|28787.54|0
1609411930000|2020-12-31 10:52:10|28797.93|28797.93|28804.76|28804.76|28804.76|28804.76|28791.85|28791.85|0
1609411940000|2020-12-31 10:52:20|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609411950000|2020-12-31 10:52:30|28796.15|28796.15|28787.54|28787.54|28796.15|28796.15|28787.54|28787.54|0
1609411960000|2020-12-31 10:52:40|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609411980000|2020-12-31 10:53:00|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|28791.85|0
1609412000000|2020-12-31 10:53:20|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609412020000|2020-12-31 10:53:40|28791.85|28791.85|28783.23|28783.23|28799.71|28799.71|28783.23|28783.23|0
1609412030000|2020-12-31 10:53:50|28787.54|28787.54|28799.71|28799.71|28799.71|28799.71|28787.54|28787.54|0
1609412040000|2020-12-31 10:54:00|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|0
1609412080000|2020-12-31 10:54:40|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609412130000|2020-12-31 10:55:30|28800.46|28800.46|28796.15|28796.15|28800.46|28800.46|28796.15|28796.15|0
1609412160000|2020-12-31 10:56:00|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609412220000|2020-12-31 10:57:00|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609412240000|2020-12-31 10:57:20|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609412290000|2020-12-31 10:58:10|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609412300000|2020-12-31 10:58:20|28812.63|28812.63|28804.01|28804.01|28814.4|28814.4|28804.01|28804.01|0
1609412320000|2020-12-31 10:58:40|28812.63|28812.63|28821.24|28821.24|28821.24|28821.24|28812.63|28812.63|0
1609412330000|2020-12-31 10:58:50|28838.46|28838.46|28854.94|28854.94|28854.94|28854.94|28838.46|28838.46|0
1609412340000|2020-12-31 10:59:00|28865.33|28865.33|28879|28879|28879|28879|28848.85|28848.85|0
1609412350000|2020-12-31 10:59:10|28887.61|28887.61|28872.91|28872.91|28887.61|28887.61|28872.91|28872.91|0
1609412360000|2020-12-31 10:59:20|28868.61|28868.61|28877.22|28877.22|28877.22|28877.22|28868.61|28868.61|0
1609412370000|2020-12-31 10:59:30|28868.61|28868.61|28859.99|28859.99|28868.61|28868.61|28859.99|28859.99|0
1609412380000|2020-12-31 10:59:40|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|0
1609412410000|2020-12-31 11:00:10|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|0
1609412430000|2020-12-31 11:00:30|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|0
1609412490000|2020-12-31 11:01:30|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|28851.38|0
1609412510000|2020-12-31 11:01:50|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|28855.69|0
1609412520000|2020-12-31 11:02:00|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|0
1609412530000|2020-12-31 11:02:10|28842.77|28842.77|28842.77|28842.77|28842.77|28842.77|28842.77|28842.77|0
1609412570000|2020-12-31 11:02:50|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|28847.08|0
1609412580000|2020-12-31 11:03:00|28846.32|28846.32|28838.46|28838.46|28846.32|28846.32|28838.46|28838.46|0
1609412590000|2020-12-31 11:03:10|28834.16|28834.16|28838.46|28838.46|28838.46|28838.46|28834.16|28834.16|0
1609412600000|2020-12-31 11:03:20|28842.77|28842.77|28829.85|28829.85|28842.77|28842.77|28829.85|28829.85|0
1609412610000|2020-12-31 11:03:30|28833.41|28833.41|28827.32|28827.32|28833.41|28833.41|28827.32|28827.32|0
1609412620000|2020-12-31 11:03:40|28823.02|28823.02|28816.93|28816.93|28823.02|28823.02|28816.93|28816.93|0
1609412630000|2020-12-31 11:03:50|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|0
1609412640000|2020-12-31 11:04:00|28820.49|28820.49|28799.71|28799.71|28820.49|28820.49|28799.71|28799.71|0
1609412650000|2020-12-31 11:04:10|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|0
1609412670000|2020-12-31 11:04:30|28808.32|28808.32|28808.32|28808.32|28812.63|28812.63|28808.32|28808.32|0
1609412680000|2020-12-31 11:04:40|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|0
1609412730000|2020-12-31 11:05:30|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|0
1609412740000|2020-12-31 11:05:40|28791.09|28791.09|28791.09|28791.09|28791.09|28791.09|28791.09|28791.09|0
1609412750000|2020-12-31 11:05:50|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|0
1609412760000|2020-12-31 11:06:00|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|0
1609412790000|2020-12-31 11:06:30|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|0
1609412810000|2020-12-31 11:06:50|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|0
1609412820000|2020-12-31 11:07:00|28795.4|28795.4|28808.32|28808.32|28808.32|28808.32|28795.4|28795.4|0
1609412840000|2020-12-31 11:07:20|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|0
1609412850000|2020-12-31 11:07:30|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|0
1609412860000|2020-12-31 11:07:40|28804.01|28804.01|28791.09|28791.09|28804.01|28804.01|28791.09|28791.09|0
1609412910000|2020-12-31 11:08:30|28811.87|28811.87|28799.71|28799.71|28811.87|28811.87|28799.71|28799.71|0
1609412920000|2020-12-31 11:08:40|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|28795.4|0
1609412940000|2020-12-31 11:09:00|28816.93|28816.93|28816.93|28816.93|28816.93|28816.93|28816.93|28816.93|0
1609413000000|2020-12-31 11:10:00|28820.49|28820.49|28829.1|28829.1|28829.1|28829.1|28820.49|28820.49|0
1609413040000|2020-12-31 11:10:40|28846.32|28846.32|28846.32|28846.32|28846.32|28846.32|28846.32|28846.32|0
1609413050000|2020-12-31 11:10:50|28833.41|28833.41|28833.41|28833.41|28833.41|28833.41|28833.41|28833.41|0
1609413060000|2020-12-31 11:11:00|28829.1|28829.1|28824.79|28824.79|28829.1|28829.1|28824.79|28824.79|0
1609413070000|2020-12-31 11:11:10|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|0
1609413120000|2020-12-31 11:12:00|28808.32|28808.32|28808.32|28808.32|28812.63|28812.63|28808.32|28808.32|0
1609413130000|2020-12-31 11:12:10|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|0
1609413140000|2020-12-31 11:12:20|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|0
1609413150000|2020-12-31 11:12:30|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|0
1609413160000|2020-12-31 11:12:40|28821.24|28821.24|28821.24|28821.24|28821.24|28821.24|28821.24|28821.24|0
1609413180000|2020-12-31 11:13:00|28827.32|28827.32|28827.32|28827.32|28827.32|28827.32|28827.32|28827.32|0
1609413190000|2020-12-31 11:13:10|28816.93|28816.93|28808.32|28808.32|28816.93|28816.93|28808.32|28808.32|0
1609413200000|2020-12-31 11:13:20|28812.63|28812.63|28816.93|28816.93|28816.93|28816.93|28812.63|28812.63|0
1609413210000|2020-12-31 11:13:30|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|0
1609413230000|2020-12-31 11:13:50|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|0
1609413260000|2020-12-31 11:14:20|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|0
1609413270000|2020-12-31 11:14:30|28808.32|28808.32|28804.01|28804.01|28808.32|28808.32|28804.01|28804.01|0
1609413310000|2020-12-31 11:15:10|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|0
1609413320000|2020-12-31 11:15:20|28811.87|28811.87|28820.49|28820.49|28820.49|28820.49|28811.87|28811.87|0
1609413330000|2020-12-31 11:15:30|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|0
1609413380000|2020-12-31 11:16:20|28801.48|28801.48|28801.48|28801.48|28801.48|28801.48|28801.48|28801.48|0
1609413400000|2020-12-31 11:16:40|28797.18|28797.18|28797.18|28797.18|28797.18|28797.18|28797.18|28797.18|0
1609413420000|2020-12-31 11:17:00|28792.87|28792.87|28801.48|28801.48|28801.48|28801.48|28792.87|28792.87|0
1609413430000|2020-12-31 11:17:10|28788.56|28788.56|28788.56|28788.56|28788.56|28788.56|28788.56|28788.56|0
1609413550000|2020-12-31 11:19:10|28792.87|28792.87|28792.87|28792.87|28792.87|28792.87|28792.87|28792.87|0
1609413560000|2020-12-31 11:19:20|28788.56|28788.56|28792.87|28792.87|28792.87|28792.87|28788.56|28788.56|0
1609413600000|2020-12-31 11:20:00|28786.79|28786.79|28785.01|28785.01|28786.79|28786.79|28785.01|28785.01|0
1609413640000|2020-12-31 11:20:40|28797.93|28797.93|28806.54|28806.54|28806.54|28806.54|28797.93|28797.93|0
1609413660000|2020-12-31 11:21:00|28818.71|28818.71|28802.24|28802.24|28818.71|28818.71|28802.24|28802.24|0
1609413680000|2020-12-31 11:21:20|28805.79|28805.79|28805.79|28805.79|28805.79|28805.79|28805.79|28805.79|0
1609413700000|2020-12-31 11:21:40|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|0
1609413720000|2020-12-31 11:22:00|28820.49|28820.49|28817.96|28817.96|28830.88|28830.88|28817.96|28817.96|0
1609413750000|2020-12-31 11:22:30|28830.88|28830.88|28810.1|28810.1|28830.88|28830.88|28810.1|28810.1|0
1609413770000|2020-12-31 11:22:50|28801.48|28801.48|28801.48|28801.48|28801.48|28801.48|28801.48|28801.48|0
1609413810000|2020-12-31 11:23:30|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|28810.1|0
1609413820000|2020-12-31 11:23:40|28805.79|28805.79|28805.79|28805.79|28805.79|28805.79|28805.79|28805.79|0
1609413890000|2020-12-31 11:24:50|28801.48|28801.48|28799.71|28799.71|28801.48|28801.48|28799.71|28799.71|0
1609413900000|2020-12-31 11:25:00|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|0
1609413910000|2020-12-31 11:25:10|28797.93|28797.93|28797.93|28797.93|28797.93|28797.93|28797.93|28797.93|0
1609413920000|2020-12-31 11:25:20|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|28796.15|0
1609413940000|2020-12-31 11:25:40|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|0
1609413970000|2020-12-31 11:26:10|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609413980000|2020-12-31 11:26:20|28791.85|28791.85|28804.01|28804.01|28804.01|28804.01|28791.85|28791.85|0
1609413990000|2020-12-31 11:26:30|28791.85|28791.85|28804.76|28804.76|28804.76|28804.76|28791.85|28791.85|0
1609414010000|2020-12-31 11:26:50|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|28800.46|0
1609414050000|2020-12-31 11:27:30|28817.68|28817.68|28804.76|28804.76|28817.68|28817.68|28804.76|28804.76|0
1609414060000|2020-12-31 11:27:40|28816.93|28816.93|28816.93|28816.93|28816.93|28816.93|28816.93|28816.93|0
1609414090000|2020-12-31 11:28:10|28813.38|28813.38|28821.99|28821.99|28821.99|28821.99|28813.38|28813.38|0
1609414100000|2020-12-31 11:28:20|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609414110000|2020-12-31 11:28:30|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|0
1609414140000|2020-12-31 11:29:00|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|0
1609414160000|2020-12-31 11:29:20|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609414180000|2020-12-31 11:29:40|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|28821.99|0
1609414190000|2020-12-31 11:29:50|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|0
1609414200000|2020-12-31 11:30:00|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609414220000|2020-12-31 11:30:20|28821.99|28821.99|28804.76|28804.76|28826.3|28826.3|28804.76|28804.76|0
1609414240000|2020-12-31 11:30:40|28809.07|28809.07|28804.76|28804.76|28809.07|28809.07|28804.76|28804.76|0
1609414330000|2020-12-31 11:32:10|28813.38|28813.38|28829.1|28829.1|28829.1|28829.1|28813.38|28813.38|0
1609414350000|2020-12-31 11:32:30|28821.24|28821.24|28816.93|28816.93|28821.24|28821.24|28816.93|28816.93|0
1609414360000|2020-12-31 11:32:40|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|0
1609414370000|2020-12-31 11:32:50|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|28804.01|0
1609414400000|2020-12-31 11:33:20|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|0
1609414420000|2020-12-31 11:33:40|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|28812.63|0
1609414440000|2020-12-31 11:34:00|28823.02|28823.02|28823.02|28823.02|28823.02|28823.02|28823.02|28823.02|0
1609414490000|2020-12-31 11:34:50|28831.63|28831.63|28828.07|28828.07|28831.63|28831.63|28815.15|28815.15|0
1609414520000|2020-12-31 11:35:20|28835.93|28835.93|28837.71|28837.71|28837.71|28837.71|28835.93|28835.93|0
1609414560000|2020-12-31 11:36:00|28829.1|28829.1|28827.32|28827.32|28829.1|28829.1|28827.32|28827.32|0
1609414590000|2020-12-31 11:36:30|28823.02|28823.02|28823.02|28823.02|28823.02|28823.02|28823.02|28823.02|0
1609414600000|2020-12-31 11:36:40|28839.49|28839.49|28839.49|28839.49|28839.49|28839.49|28839.49|28839.49|0
1609414610000|2020-12-31 11:36:50|28835.93|28835.93|28835.93|28835.93|28835.93|28835.93|28835.93|28835.93|0
1609414620000|2020-12-31 11:37:00|28829.1|28829.1|28825.54|28825.54|28829.1|28829.1|28825.54|28825.54|0
1609414630000|2020-12-31 11:37:10|28829.85|28829.85|28829.85|28829.85|28829.85|28829.85|28829.85|28829.85|0
1609414640000|2020-12-31 11:37:20|28838.46|28838.46|28838.46|28838.46|28838.46|28838.46|28838.46|28838.46|0
1609414670000|2020-12-31 11:37:50|28842.77|28842.77|28855.69|28855.69|28855.69|28855.69|28842.77|28842.77|0
1609414680000|2020-12-31 11:38:00|28859.99|28859.99|28869.63|28869.63|28869.63|28869.63|28859.99|28859.99|0
1609414690000|2020-12-31 11:38:10|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|28863.55|0
1609414710000|2020-12-31 11:38:30|28872.16|28872.16|28876.47|28876.47|28876.47|28876.47|28872.16|28872.16|0
1609414720000|2020-12-31 11:38:40|28885.08|28885.08|28897.25|28897.25|28897.25|28897.25|28885.08|28885.08|0
1609414740000|2020-12-31 11:39:00|28892.94|28892.94|28886.86|28886.86|28892.94|28892.94|28886.86|28886.86|0
1609414750000|2020-12-31 11:39:10|28895.47|28895.47|28903.33|28903.33|28903.33|28903.33|28895.47|28895.47|0
1609414760000|2020-12-31 11:39:20|28907.64|28907.64|28899.03|28899.03|28907.64|28907.64|28899.03|28899.03|0
1609414770000|2020-12-31 11:39:30|28894.72|28894.72|28894.72|28894.72|28894.72|28894.72|28894.72|28894.72|0
1609414790000|2020-12-31 11:39:50|28888.64|28888.64|28888.64|28888.64|28888.64|28888.64|28888.64|28888.64|0
1609414800000|2020-12-31 11:40:00|28886.86|28886.86|28880.78|28880.78|28886.86|28886.86|28880.78|28880.78|0
1609414820000|2020-12-31 11:40:20|28885.08|28885.08|28885.08|28885.08|28885.08|28885.08|28885.08|28885.08|0
1609414850000|2020-12-31 11:40:50|28879|28879|28879|28879|28879|28879|28879|28879|0
1609414890000|2020-12-31 11:41:30|28872.91|28872.91|28868.61|28868.61|28872.91|28872.91|28868.61|28868.61|0
1609414910000|2020-12-31 11:41:50|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|0
1609414920000|2020-12-31 11:42:00|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|0
1609414930000|2020-12-31 11:42:10|28866.83|28866.83|28853.91|28853.91|28866.83|28866.83|28853.91|28853.91|0
1609414950000|2020-12-31 11:42:30|28862.52|28862.52|28856.44|28856.44|28862.52|28862.52|28856.44|28856.44|0
1609414990000|2020-12-31 11:43:10|28847.83|28847.83|28852.13|28852.13|28852.13|28852.13|28847.83|28847.83|0
1609415010000|2020-12-31 11:43:30|28860.75|28860.75|28866.08|28866.08|28866.08|28866.08|28860.75|28860.75|0
1609415020000|2020-12-31 11:43:40|28867.86|28867.86|28878.25|28878.25|28878.25|28878.25|28867.86|28867.86|0
1609415040000|2020-12-31 11:44:00|28876.47|28876.47|28874.69|28874.69|28876.47|28876.47|28874.69|28874.69|0
1609415060000|2020-12-31 11:44:20|28872.91|28872.91|28853.91|28853.91|28872.91|28872.91|28853.91|28853.91|0
1609415090000|2020-12-31 11:44:50|28845.3|28845.3|28843.52|28843.52|28845.3|28845.3|28843.52|28843.52|0
1609415110000|2020-12-31 11:45:10|28847.83|28847.83|28852.13|28852.13|28852.13|28852.13|28847.83|28847.83|0
1609415120000|2020-12-31 11:45:20|28860.75|28860.75|28866.83|28866.83|28866.83|28866.83|28860.75|28860.75|0
1609415150000|2020-12-31 11:45:50|28871.14|28871.14|28884.06|28884.06|28884.06|28884.06|28871.14|28871.14|0
1609415170000|2020-12-31 11:46:10|28879.75|28879.75|28892.67|28892.67|28892.67|28892.67|28879.75|28879.75|0
1609415180000|2020-12-31 11:46:20|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|28906.61|0
1609415190000|2020-12-31 11:46:30|28915.23|28915.23|28917|28917|28917|28917|28915.23|28915.23|0
1609415230000|2020-12-31 11:47:10|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|0
1609415250000|2020-12-31 11:47:30|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|0
1609415260000|2020-12-31 11:47:40|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|28942.09|0
1609415270000|2020-12-31 11:47:50|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|28946.4|0
1609415290000|2020-12-31 11:48:10|28937.78|28937.78|28933.48|28933.48|28937.78|28937.78|28933.48|28933.48|0
1609415300000|2020-12-31 11:48:20|28929.17|28929.17|28929.17|28929.17|28929.17|28929.17|28929.17|28929.17|0
1609415320000|2020-12-31 11:48:40|28933.48|28933.48|28939.56|28939.56|28939.56|28939.56|28933.48|28933.48|0
1609415330000|2020-12-31 11:48:50|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|28937.78|0
1609415350000|2020-12-31 11:49:10|28936.01|28936.01|28940.31|28940.31|28940.31|28940.31|28936.01|28936.01|0
1609415360000|2020-12-31 11:49:20|28931.7|28931.7|28936.76|28936.76|28936.76|28936.76|28928.14|28928.14|0
1609415380000|2020-12-31 11:49:40|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|28932.45|0
1609415390000|2020-12-31 11:49:50|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|0
1609415450000|2020-12-31 11:50:50|28919.53|28919.53|28917.75|28917.75|28919.53|28919.53|28917.75|28917.75|0
1609415460000|2020-12-31 11:51:00|28921.31|28921.31|28921.31|28921.31|28921.31|28921.31|28921.31|28921.31|0
1609415490000|2020-12-31 11:51:30|28917|28917|28917|28917|28917|28917|28917|28917|0
1609415500000|2020-12-31 11:51:40|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|28892.67|0
1609415510000|2020-12-31 11:51:50|28896.97|28896.97|28896.97|28896.97|28896.97|28896.97|28896.97|28896.97|0
1609415520000|2020-12-31 11:52:00|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|0
1609415530000|2020-12-31 11:52:10|28895.2|28895.2|28895.2|28895.2|28895.2|28895.2|28895.2|28895.2|0
1609415550000|2020-12-31 11:52:30|28899.5|28899.5|28911.67|28911.67|28911.67|28911.67|28899.5|28899.5|0
1609415560000|2020-12-31 11:52:40|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|28920.28|0
1609415570000|2020-12-31 11:52:50|28909.89|28909.89|28913.45|28913.45|28913.45|28913.45|28909.89|28909.89|0
1609415580000|2020-12-31 11:53:00|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|0
1609415590000|2020-12-31 11:53:10|28908.12|28908.12|28903.81|28903.81|28908.12|28908.12|28903.81|28903.81|0
1609415600000|2020-12-31 11:53:20|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|28902.03|0
1609415660000|2020-12-31 11:54:20|28900.25|28900.25|28900.25|28900.25|28904.56|28904.56|28900.25|28900.25|0
1609415680000|2020-12-31 11:54:40|28891.64|28891.64|28895.95|28895.95|28895.95|28895.95|28891.64|28891.64|0
1609415710000|2020-12-31 11:55:10|28894.17|28894.17|28895.95|28895.95|28895.95|28895.95|28894.17|28894.17|0
1609415720000|2020-12-31 11:55:20|28904.56|28904.56|28908.87|28908.87|28908.87|28908.87|28904.56|28904.56|0
1609415730000|2020-12-31 11:55:30|28902.78|28902.78|28902.78|28902.78|28902.78|28902.78|28902.78|28902.78|0
1609415760000|2020-12-31 11:56:00|28898.48|28898.48|28898.48|28898.48|28898.48|28898.48|28898.48|28898.48|0
1609415770000|2020-12-31 11:56:10|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|0
1609415790000|2020-12-31 11:56:30|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|28889.86|0
1609415810000|2020-12-31 11:56:50|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|0
1609415820000|2020-12-31 11:57:00|28885.56|28885.56|28883.03|28883.03|28885.56|28885.56|28881.25|28881.25|0
1609415840000|2020-12-31 11:57:20|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|28881.25|0
1609415890000|2020-12-31 11:58:10|28870.86|28870.86|28866.56|28866.56|28870.86|28870.86|28866.56|28866.56|0
1609415900000|2020-12-31 11:58:20|28864.78|28864.78|28852.61|28852.61|28864.78|28864.78|28852.61|28852.61|0
1609415910000|2020-12-31 11:58:30|28837.91|28837.91|28850.83|28850.83|28850.83|28850.83|28837.91|28837.91|0
1609415920000|2020-12-31 11:58:40|28839.69|28839.69|28833.61|28833.61|28839.69|28839.69|28833.61|28833.61|0
1609415930000|2020-12-31 11:58:50|28827.52|28827.52|28818.91|28818.91|28835.39|28835.39|28818.91|28818.91|0
1609415940000|2020-12-31 11:59:00|28822.47|28822.47|28837.16|28837.16|28837.16|28837.16|28822.47|28822.47|0
1609415950000|2020-12-31 11:59:10|28826.77|28826.77|28835.39|28835.39|28839.69|28839.69|28826.77|28826.77|0
1609415960000|2020-12-31 11:59:20|28837.16|28837.16|28826.77|28826.77|28837.16|28837.16|28826.77|28826.77|0
1609415970000|2020-12-31 11:59:30|28822.47|28822.47|28822.47|28822.47|28822.47|28822.47|28822.47|28822.47|0
1609415980000|2020-12-31 11:59:40|28844|28844|28834.63|28834.63|28844|28844|28831.08|28831.08|0
1609415990000|2020-12-31 11:59:50|28824.24|28824.24|28850.08|28850.08|28850.08|28850.08|28824.24|28824.24|0
1609416000000|2020-12-31 12:00:00|28853.64|28853.64|28853.64|28853.64|28853.64|28853.64|28853.64|28853.64|0
1609416010000|2020-12-31 12:00:10|28849.33|28849.33|28856.17|28856.17|28856.17|28856.17|28843.25|28843.25|0
1609416020000|2020-12-31 12:00:20|28851.86|28851.86|28843.25|28843.25|28860.47|28860.47|28843.25|28843.25|0
1609416030000|2020-12-31 12:00:30|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|0
1609416040000|2020-12-31 12:00:40|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|28838.94|0
1609416050000|2020-12-31 12:00:50|28840.72|28840.72|28847.83|28847.83|28847.83|28847.83|28840.72|28840.72|0
1609416060000|2020-12-31 12:01:00|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|28842.5|0
1609416070000|2020-12-31 12:01:10|28855.41|28855.41|28855.41|28855.41|28859.72|28859.72|28846.8|28846.8|0
1609416080000|2020-12-31 12:01:20|28868.33|28868.33|28859.72|28859.72|28868.33|28868.33|28859.72|28859.72|0
1609416090000|2020-12-31 12:01:30|28868.33|28868.33|28859.72|28859.72|28868.33|28868.33|28859.72|28859.72|0
1609416100000|2020-12-31 12:01:40|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|28855.41|0
1609416120000|2020-12-31 12:02:00|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|28846.8|0
1609416130000|2020-12-31 12:02:10|28859.72|28859.72|28864.03|28864.03|28864.03|28864.03|28855.41|28855.41|0
1609416140000|2020-12-31 12:02:20|28851.11|28851.11|28846.8|28846.8|28851.11|28851.11|28846.8|28846.8|0
1609416150000|2020-12-31 12:02:30|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|28859.72|0
1609416170000|2020-12-31 12:02:50|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|28851.11|0
1609416190000|2020-12-31 12:03:10|28846.8|28846.8|28842.5|28842.5|28846.8|28846.8|28842.5|28842.5|0
1609416200000|2020-12-31 12:03:20|28833.88|28833.88|28833.88|28833.88|28833.88|28833.88|28833.88|28833.88|0
1609416210000|2020-12-31 12:03:30|28846.8|28846.8|28859.72|28859.72|28859.72|28859.72|28846.8|28846.8|0
1609416220000|2020-12-31 12:03:40|28855.41|28855.41|28851.11|28851.11|28855.41|28855.41|28851.11|28851.11|0
1609416230000|2020-12-31 12:03:50|28842.5|28842.5|28851.11|28851.11|28851.11|28851.11|28842.5|28842.5|0
1609416240000|2020-12-31 12:04:00|28833.88|28833.88|28829.58|28829.58|28833.88|28833.88|28829.58|28829.58|0
1609416260000|2020-12-31 12:04:20|28825.27|28825.27|28825.27|28825.27|28825.27|28825.27|28825.27|28825.27|0
1609416270000|2020-12-31 12:04:30|28820.96|28820.96|28816.66|28816.66|28820.96|28820.96|28816.66|28816.66|0
1609416280000|2020-12-31 12:04:40|28820.96|28820.96|28820.96|28820.96|28820.96|28820.96|28820.96|28820.96|0
1609416290000|2020-12-31 12:04:50|28812.35|28812.35|28812.35|28812.35|28812.35|28812.35|28812.35|28812.35|0
1609416300000|2020-12-31 12:05:00|28808.04|28808.04|28816.66|28816.66|28816.66|28816.66|28808.04|28808.04|0
1609416310000|2020-12-31 12:05:10|28808.04|28808.04|28808.04|28808.04|28808.04|28808.04|28808.04|28808.04|0
1609416320000|2020-12-31 12:05:20|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|0
1609416340000|2020-12-31 12:05:40|28808.04|28808.04|28801.21|28801.21|28809.82|28809.82|28801.21|28801.21|0
1609416350000|2020-12-31 12:05:50|28799.43|28799.43|28808.04|28808.04|28808.04|28808.04|28799.43|28799.43|0
1609416360000|2020-12-31 12:06:00|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|28799.43|0
1609416370000|2020-12-31 12:06:10|28795.13|28795.13|28803.74|28803.74|28803.74|28803.74|28795.13|28795.13|0
1609416380000|2020-12-31 12:06:20|28795.13|28795.13|28795.13|28795.13|28799.43|28799.43|28790.82|28790.82|0
1609416390000|2020-12-31 12:06:30|28790.82|28790.82|28786.51|28786.51|28790.82|28790.82|28786.51|28786.51|0
1609416400000|2020-12-31 12:06:40|28803.74|28803.74|28815.91|28815.91|28815.91|28815.91|28803.74|28803.74|0
1609416410000|2020-12-31 12:06:50|28814.13|28814.13|28801.21|28801.21|28814.13|28814.13|28801.21|28801.21|0
1609416430000|2020-12-31 12:07:10|28805.52|28805.52|28814.13|28814.13|28814.13|28814.13|28801.21|28801.21|0
1609416440000|2020-12-31 12:07:20|28805.52|28805.52|28809.82|28809.82|28817.68|28817.68|28805.52|28805.52|0
1609416450000|2020-12-31 12:07:30|28818.43|28818.43|28809.82|28809.82|28818.43|28818.43|28809.82|28809.82|0
1609416460000|2020-12-31 12:07:40|28805.52|28805.52|28809.82|28809.82|28809.82|28809.82|28805.52|28805.52|0
1609416470000|2020-12-31 12:07:50|28805.52|28805.52|28805.52|28805.52|28805.52|28805.52|28805.52|28805.52|0
1609416480000|2020-12-31 12:08:00|28818.43|28818.43|28805.52|28805.52|28818.43|28818.43|28805.52|28805.52|0
1609416490000|2020-12-31 12:08:10|28801.21|28801.21|28796.9|28796.9|28801.21|28801.21|28796.9|28796.9|0
1609416520000|2020-12-31 12:08:40|28792.6|28792.6|28792.6|28792.6|28792.6|28792.6|28792.6|28792.6|0
1609416530000|2020-12-31 12:08:50|28796.9|28796.9|28805.52|28805.52|28805.52|28805.52|28796.9|28796.9|0
1609416540000|2020-12-31 12:09:00|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|28801.21|0
1609416560000|2020-12-31 12:09:20|28796.9|28796.9|28796.9|28796.9|28796.9|28796.9|28796.9|28796.9|0
1609416580000|2020-12-31 12:09:40|28792.6|28792.6|28792.6|28792.6|28792.6|28792.6|28792.6|28792.6|0
1609416590000|2020-12-31 12:09:50|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609416600000|2020-12-31 12:10:00|28792.6|28792.6|28783.98|28783.98|28796.9|28796.9|28783.98|28783.98|0
1609416620000|2020-12-31 12:10:20|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|28787.54|0
1609416630000|2020-12-31 12:10:30|28789.32|28789.32|28785.76|28785.76|28789.32|28789.32|28785.76|28785.76|0
1609416640000|2020-12-31 12:10:40|28781.45|28781.45|28777.15|28777.15|28781.45|28781.45|28777.15|28777.15|0
1609416660000|2020-12-31 12:11:00|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|0
1609416670000|2020-12-31 12:11:10|28785.76|28785.76|28785.76|28785.76|28785.76|28785.76|28785.76|28785.76|0
1609416690000|2020-12-31 12:11:30|28781.45|28781.45|28781.45|28781.45|28781.45|28781.45|28781.45|28781.45|0
1609416700000|2020-12-31 12:11:40|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|28790.07|0
1609416710000|2020-12-31 12:11:50|28798.68|28798.68|28768.54|28768.54|28798.68|28798.68|28768.54|28768.54|0
1609416720000|2020-12-31 12:12:00|28772.09|28772.09|28772.09|28772.09|28772.09|28772.09|28772.09|28772.09|0
1609416740000|2020-12-31 12:12:20|28789.32|28789.32|28789.32|28789.32|28789.32|28789.32|28789.32|28789.32|0
1609416750000|2020-12-31 12:12:30|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|28799.71|0
1609416770000|2020-12-31 12:12:50|28804.01|28804.01|28797.93|28797.93|28812.63|28812.63|28797.93|28797.93|0
1609416780000|2020-12-31 12:13:00|28810.85|28810.85|28823.77|28823.77|28828.07|28828.07|28810.85|28810.85|0
1609416800000|2020-12-31 12:13:20|28836.69|28836.69|28836.69|28836.69|28836.69|28836.69|28836.69|28836.69|0
1609416810000|2020-12-31 12:13:30|28832.38|28832.38|28821.24|28821.24|28832.38|28832.38|28821.24|28821.24|0
1609416820000|2020-12-31 12:13:40|28829.85|28829.85|28829.85|28829.85|28844.55|28844.55|28829.85|28829.85|0
1609416830000|2020-12-31 12:13:50|28838.46|28838.46|28838.46|28838.46|28838.46|28838.46|28838.46|28838.46|0
1609416840000|2020-12-31 12:14:00|28829.85|28829.85|28829.85|28829.85|28829.85|28829.85|28829.85|28829.85|0
1609416850000|2020-12-31 12:14:10|28834.16|28834.16|28838.46|28838.46|28838.46|28838.46|28834.16|28834.16|0
1609416880000|2020-12-31 12:14:40|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|0
1609416890000|2020-12-31 12:14:50|28845.3|28845.3|28845.3|28845.3|28845.3|28845.3|28845.3|28845.3|0
1609416900000|2020-12-31 12:15:00|28840.99|28840.99|28828.07|28828.07|28840.99|28840.99|28828.07|28828.07|0
1609416910000|2020-12-31 12:15:10|28823.77|28823.77|28823.77|28823.77|28828.07|28828.07|28823.77|28823.77|0
1609416920000|2020-12-31 12:15:20|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|28809.07|0
1609416930000|2020-12-31 12:15:30|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|0
1609416950000|2020-12-31 12:15:50|28800.46|28800.46|28813.38|28813.38|28817.68|28817.68|28800.46|28800.46|0
1609416970000|2020-12-31 12:16:10|28800.46|28800.46|28816.93|28816.93|28816.93|28816.93|28800.46|28800.46|0
1609416980000|2020-12-31 12:16:20|28804.76|28804.76|28800.46|28800.46|28804.76|28804.76|28800.46|28800.46|0
1609416990000|2020-12-31 12:16:30|28817.68|28817.68|28809.07|28809.07|28817.68|28817.68|28809.07|28809.07|0
1609417010000|2020-12-31 12:16:50|28813.38|28813.38|28821.99|28821.99|28821.99|28821.99|28813.38|28813.38|0
1609417020000|2020-12-31 12:17:00|28817.68|28817.68|28809.07|28809.07|28817.68|28817.68|28809.07|28809.07|0
1609417040000|2020-12-31 12:17:20|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|28804.76|0
1609417060000|2020-12-31 12:17:40|28796.15|28796.15|28812.63|28812.63|28812.63|28812.63|28796.15|28796.15|0
1609417070000|2020-12-31 12:17:50|28796.15|28796.15|28809.07|28809.07|28809.07|28809.07|28796.15|28796.15|0
1609417080000|2020-12-31 12:18:00|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|0
1609417100000|2020-12-31 12:18:20|28804.76|28804.76|28802.99|28802.99|28804.76|28804.76|28802.99|28802.99|0
1609417110000|2020-12-31 12:18:30|28811.6|28811.6|28811.6|28811.6|28811.6|28811.6|28811.6|28811.6|0
1609417120000|2020-12-31 12:18:40|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|28807.29|0
1609417130000|2020-12-31 12:18:50|28815.91|28815.91|28820.21|28820.21|28820.21|28820.21|28815.91|28815.91|0
1609417140000|2020-12-31 12:19:00|28824.52|28824.52|28820.21|28820.21|28824.52|28824.52|28820.21|28820.21|0
1609417150000|2020-12-31 12:19:10|28815.91|28815.91|28815.91|28815.91|28815.91|28815.91|28815.91|28815.91|0
1609417160000|2020-12-31 12:19:20|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|28817.68|0
1609417170000|2020-12-31 12:19:30|28815.91|28815.91|28815.91|28815.91|28815.91|28815.91|28815.91|28815.91|0
1609417190000|2020-12-31 12:19:50|28817.68|28817.68|28821.24|28821.24|28821.24|28821.24|28817.68|28817.68|0
1609417200000|2020-12-31 12:20:00|28834.16|28834.16|28823.77|28823.77|28835.93|28835.93|28823.77|28823.77|0
1609417210000|2020-12-31 12:20:10|28819.46|28819.46|28819.46|28819.46|28819.46|28819.46|28819.46|28819.46|0
1609417240000|2020-12-31 12:20:40|28823.77|28823.77|28815.15|28815.15|28823.77|28823.77|28815.15|28815.15|0
1609417260000|2020-12-31 12:21:00|28823.77|28823.77|28828.07|28828.07|28828.07|28828.07|28823.77|28823.77|0
1609417290000|2020-12-31 12:21:30|28819.46|28819.46|28819.46|28819.46|28819.46|28819.46|28819.46|28819.46|0
1609417300000|2020-12-31 12:21:40|28815.15|28815.15|28823.02|28823.02|28823.02|28823.02|28815.15|28815.15|0
1609417310000|2020-12-31 12:21:50|28810.85|28810.85|28810.85|28810.85|28810.85|28810.85|28810.85|28810.85|0
1609417330000|2020-12-31 12:22:10|28806.54|28806.54|28823.77|28823.77|28823.77|28823.77|28806.54|28806.54|0
1609417340000|2020-12-31 12:22:20|28831.63|28831.63|28831.63|28831.63|28831.63|28831.63|28831.63|28831.63|0
1609417350000|2020-12-31 12:22:30|28840.24|28840.24|28866.08|28866.08|28866.08|28866.08|28840.24|28840.24|0
1609417360000|2020-12-31 12:22:40|28853.16|28853.16|28845.3|28845.3|28853.16|28853.16|28845.3|28845.3|0
1609417380000|2020-12-31 12:23:00|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|0
1609417390000|2020-12-31 12:23:10|28861.77|28861.77|28849.6|28849.6|28861.77|28861.77|28849.6|28849.6|0
1609417400000|2020-12-31 12:23:20|28861.77|28861.77|28849.6|28849.6|28861.77|28861.77|28849.6|28849.6|0
1609417410000|2020-12-31 12:23:30|28845.3|28845.3|28845.3|28845.3|28845.3|28845.3|28845.3|28845.3|0
1609417440000|2020-12-31 12:24:00|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|0
1609417450000|2020-12-31 12:24:10|28845.3|28845.3|28857.47|28857.47|28857.47|28857.47|28845.3|28845.3|0
1609417460000|2020-12-31 12:24:20|28861.77|28861.77|28861.77|28861.77|28861.77|28861.77|28861.77|28861.77|0
1609417470000|2020-12-31 12:24:30|28849.6|28849.6|28840.99|28840.99|28849.6|28849.6|28840.99|28840.99|0
1609417480000|2020-12-31 12:24:40|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|0
1609417490000|2020-12-31 12:24:50|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|0
1609417500000|2020-12-31 12:25:00|28866.08|28866.08|28866.08|28866.08|28866.08|28866.08|28866.08|28866.08|0
1609417510000|2020-12-31 12:25:10|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|28858.22|0
1609417520000|2020-12-31 12:25:20|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|0
1609417540000|2020-12-31 12:25:40|28866.08|28866.08|28845.3|28845.3|28866.08|28866.08|28845.3|28845.3|0
1609417550000|2020-12-31 12:25:50|28836.69|28836.69|28849.6|28849.6|28849.6|28849.6|28828.07|28828.07|0
1609417560000|2020-12-31 12:26:00|28853.91|28853.91|28853.91|28853.91|28862.52|28862.52|28853.91|28853.91|0
1609417570000|2020-12-31 12:26:10|28870.39|28870.39|28883.3|28883.3|28883.3|28883.3|28870.39|28870.39|0
1609417580000|2020-12-31 12:26:20|28866.83|28866.83|28866.83|28866.83|28866.83|28866.83|28866.83|28866.83|0
1609417610000|2020-12-31 12:26:50|28871.14|28871.14|28853.91|28853.91|28871.14|28871.14|28853.91|28853.91|0
1609417620000|2020-12-31 12:27:00|28849.6|28849.6|28836.69|28836.69|28849.6|28849.6|28836.69|28836.69|0
1609417630000|2020-12-31 12:27:10|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|28840.99|0
1609417640000|2020-12-31 12:27:20|28836.69|28836.69|28836.69|28836.69|28836.69|28836.69|28836.69|28836.69|0
1609417650000|2020-12-31 12:27:30|28840.99|28840.99|28840.99|28840.99|28849.6|28849.6|28832.38|28832.38|0
1609417660000|2020-12-31 12:27:40|28832.38|28832.38|28836.69|28836.69|28840.99|28840.99|28832.38|28832.38|0
1609417670000|2020-12-31 12:27:50|28823.77|28823.77|28840.99|28840.99|28840.99|28840.99|28823.77|28823.77|0
1609417680000|2020-12-31 12:28:00|28849.6|28849.6|28874.69|28874.69|28874.69|28874.69|28849.6|28849.6|0
1609417690000|2020-12-31 12:28:10|28876.47|28876.47|28895.47|28895.47|28895.47|28895.47|28876.47|28876.47|0
1609417730000|2020-12-31 12:28:50|28885.08|28885.08|28876.47|28876.47|28885.08|28885.08|28876.47|28876.47|0
1609417750000|2020-12-31 12:29:10|28854.94|28854.94|28840.24|28840.24|28854.94|28854.94|28840.24|28840.24|0
1609417760000|2020-12-31 12:29:20|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|28857.47|0
1609417770000|2020-12-31 12:29:30|28866.08|28866.08|28878.25|28878.25|28878.25|28878.25|28866.08|28866.08|0
1609417790000|2020-12-31 12:29:50|28891.17|28891.17|28928.14|28928.14|28929.17|28929.17|28891.17|28891.17|0
1614154500000|2021-02-24 08:15:00|27092.27|27092.27|27092.27|27092.27|27092.27|27092.27|27092.27|27092.27|0
1614154510000|2021-02-24 08:15:10|27087.97|27087.97|27077.58|27077.58|27087.97|27087.97|27077.58|27077.58|0
1614154520000|2021-02-24 08:15:20|27075.8|27075.8|27052.49|27052.49|27075.8|27075.8|27052.49|27052.49|0
1614154530000|2021-02-24 08:15:30|27050.71|27050.71|27037.79|27037.79|27050.71|27050.71|27037.79|27037.79|0
1614154550000|2021-02-24 08:15:50|27039.57|27039.57|27026.65|27026.65|27039.57|27039.57|27026.65|27026.65|0
1614154560000|2021-02-24 08:16:00|27023.1|27023.1|27019.54|27019.54|27023.1|27023.1|27015.23|27015.23|0
1614154570000|2021-02-24 08:16:10|27023.85|27023.85|27029.93|27029.93|27029.93|27029.93|27023.85|27023.85|0
1614154580000|2021-02-24 08:16:20|27034.24|27034.24|27034.24|27034.24|27034.24|27034.24|27034.24|27034.24|0
1614154590000|2021-02-24 08:16:30|27055.77|27055.77|27047.16|27047.16|27055.77|27055.77|27042.85|27042.85|0
1614154600000|2021-02-24 08:16:40|27060.08|27060.08|27060.08|27060.08|27060.08|27060.08|27060.08|27060.08|0
1614154610000|2021-02-24 08:16:50|27052.21|27052.21|27052.21|27052.21|27052.21|27052.21|27052.21|27052.21|0
1614154620000|2021-02-24 08:17:00|27047.91|27047.91|27046.13|27046.13|27059.05|27059.05|27046.13|27046.13|0
1614154630000|2021-02-24 08:17:10|27051.46|27051.46|27065.41|27065.41|27065.41|27065.41|27051.46|27051.46|0
1614154640000|2021-02-24 08:17:20|27067.19|27067.19|27067.19|27067.19|27067.19|27067.19|27067.19|27067.19|0
1614154660000|2021-02-24 08:17:40|27062.88|27062.88|27073.27|27073.27|27073.27|27073.27|27062.88|27062.88|0
1614154680000|2021-02-24 08:18:00|27056.04|27056.04|27064.66|27064.66|27064.66|27064.66|27056.04|27056.04|0
1614154700000|2021-02-24 08:18:20|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|0
1614154710000|2021-02-24 08:18:30|27077.58|27077.58|27097.6|27097.6|27097.6|27097.6|27077.58|27077.58|0
1614154740000|2021-02-24 08:19:00|27112.3|27112.3|27114.08|27114.08|27114.08|27114.08|27112.3|27112.3|0
1614154750000|2021-02-24 08:19:10|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|0
1614154760000|2021-02-24 08:19:20|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|0
1614154770000|2021-02-24 08:19:30|27113.05|27113.05|27119.89|27119.89|27121.66|27121.66|27113.05|27113.05|0
1614154780000|2021-02-24 08:19:40|27124.19|27124.19|27126.72|27126.72|27126.72|27126.72|27122.42|27122.42|0
1614154790000|2021-02-24 08:19:50|27118.11|27118.11|27116.33|27116.33|27118.11|27118.11|27114.55|27114.55|0
1614154800000|2021-02-24 08:20:00|27120.64|27120.64|27120.64|27120.64|27120.64|27120.64|27120.64|27120.64|0
1614154810000|2021-02-24 08:20:10|27116.33|27116.33|27116.33|27116.33|27116.33|27116.33|27116.33|27116.33|0
1614154830000|2021-02-24 08:20:30|27099.11|27099.11|27099.11|27099.11|27099.11|27099.11|27099.11|27099.11|0
1614154840000|2021-02-24 08:20:40|27093.77|27093.77|27093.77|27093.77|27093.77|27093.77|27093.77|27093.77|0
1614154850000|2021-02-24 08:20:50|27080.86|27080.86|27080.86|27080.86|27080.86|27080.86|27080.86|27080.86|0
1614154860000|2021-02-24 08:21:00|27085.16|27085.16|27100.61|27100.61|27100.61|27100.61|27085.16|27085.16|0
1614154890000|2021-02-24 08:21:30|27083.38|27083.38|27079.08|27079.08|27083.38|27083.38|27079.08|27079.08|0
1614154900000|2021-02-24 08:21:40|27083.38|27083.38|27089.47|27089.47|27091.25|27091.25|27083.38|27083.38|0
1614154910000|2021-02-24 08:21:50|27085.16|27085.16|27072.24|27072.24|27085.16|27085.16|27072.24|27072.24|0
1614154930000|2021-02-24 08:22:10|27070.47|27070.47|27070.47|27070.47|27070.47|27070.47|27070.47|27070.47|0
1614154940000|2021-02-24 08:22:20|27072.24|27072.24|27072.24|27072.24|27072.24|27072.24|27072.24|27072.24|0
1614154950000|2021-02-24 08:22:30|27061.85|27061.85|27061.85|27061.85|27061.85|27061.85|27061.85|27061.85|0
1614154960000|2021-02-24 08:22:40|27057.55|27057.55|27066.16|27066.16|27066.16|27066.16|27057.55|27057.55|0
1614154980000|2021-02-24 08:23:00|27064.38|27064.38|27064.38|27064.38|27064.38|27064.38|27064.38|27064.38|0
1614154990000|2021-02-24 08:23:10|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|0
1614155010000|2021-02-24 08:23:30|27066.91|27066.91|27066.91|27066.91|27066.91|27066.91|27066.91|27066.91|0
1614155030000|2021-02-24 08:23:50|27068.69|27068.69|27047.16|27047.16|27068.69|27068.69|27047.16|27047.16|0
1614155050000|2021-02-24 08:24:10|27055.77|27055.77|27064.38|27064.38|27064.38|27064.38|27055.77|27055.77|0
1614155060000|2021-02-24 08:24:20|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|0
1614155070000|2021-02-24 08:24:30|27064.38|27064.38|27070.47|27070.47|27070.47|27070.47|27064.38|27064.38|0
1614155110000|2021-02-24 08:25:10|27074.02|27074.02|27074.02|27074.02|27074.02|27074.02|27074.02|27074.02|0
1614155120000|2021-02-24 08:25:20|27078.33|27078.33|27086.19|27086.19|27086.19|27086.19|27078.33|27078.33|0
1614155160000|2021-02-24 08:26:00|27073.27|27073.27|27064.66|27064.66|27073.27|27073.27|27064.66|27064.66|0
1614155170000|2021-02-24 08:26:10|27056.04|27056.04|27056.04|27056.04|27056.04|27056.04|27056.04|27056.04|0
1614155210000|2021-02-24 08:26:50|27060.35|27060.35|27051.74|27051.74|27060.35|27060.35|27047.43|27047.43|0
1614155220000|2021-02-24 08:27:00|27034.51|27034.51|27051.74|27051.74|27051.74|27051.74|27034.51|27034.51|0
1614155230000|2021-02-24 08:27:10|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|0
1614155240000|2021-02-24 08:27:20|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|0
1614155260000|2021-02-24 08:27:40|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|0
1614155280000|2021-02-24 08:28:00|27019.82|27019.82|27015.51|27015.51|27024.12|27024.12|27015.51|27015.51|0
1614155310000|2021-02-24 08:28:30|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|0
1614155320000|2021-02-24 08:28:40|27016.26|27016.26|27009.43|27009.43|27016.26|27016.26|27009.43|27009.43|0
1614155330000|2021-02-24 08:28:50|27000.81|27000.81|27000.81|27000.81|27000.81|27000.81|27000.81|27000.81|0
1614155340000|2021-02-24 08:29:00|27005.12|27005.12|27003.34|27003.34|27005.12|27005.12|27003.34|27003.34|0
1614155350000|2021-02-24 08:29:10|27011.95|27011.95|26999.04|26999.04|27011.95|27011.95|26999.04|26999.04|0
1614155360000|2021-02-24 08:29:20|27011.95|27011.95|27011.95|27011.95|27011.95|27011.95|27011.95|27011.95|0
1614155370000|2021-02-24 08:29:30|27007.65|27007.65|27007.65|27007.65|27007.65|27007.65|27007.65|27007.65|0
1614155380000|2021-02-24 08:29:40|27011.95|27011.95|27011.95|27011.95|27011.95|27011.95|27011.95|27011.95|0
1614155390000|2021-02-24 08:29:50|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|0
1614155420000|2021-02-24 08:30:20|27019.82|27019.82|27032.73|27032.73|27032.73|27032.73|27019.82|27019.82|0
1614155440000|2021-02-24 08:30:40|27024.12|27024.12|27037.04|27037.04|27037.04|27037.04|27024.12|27024.12|0
1614155450000|2021-02-24 08:30:50|27038.82|27038.82|27034.51|27034.51|27038.82|27038.82|27030.21|27030.21|0
1614155460000|2021-02-24 08:31:00|27032.73|27032.73|27032.73|27032.73|27032.73|27032.73|27032.73|27032.73|0
1614155490000|2021-02-24 08:31:30|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|0
1614155510000|2021-02-24 08:31:50|27041.35|27041.35|27057.82|27057.82|27057.82|27057.82|27041.35|27041.35|0
1614155520000|2021-02-24 08:32:00|27059.6|27059.6|27061.38|27061.38|27061.38|27061.38|27059.6|27059.6|0
1614155530000|2021-02-24 08:32:10|27052.76|27052.76|27057.07|27057.07|27057.07|27057.07|27052.76|27052.76|0
1614155540000|2021-02-24 08:32:20|27055.29|27055.29|27050.99|27050.99|27055.29|27055.29|27050.99|27050.99|0
1614155560000|2021-02-24 08:32:40|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|0
1614155570000|2021-02-24 08:32:50|27040.6|27040.6|27040.6|27040.6|27049.21|27049.21|27040.6|27040.6|0
1614155580000|2021-02-24 08:33:00|27042.37|27042.37|27033.76|27033.76|27042.37|27042.37|27033.76|27033.76|0
1614155590000|2021-02-24 08:33:10|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|0
1614155600000|2021-02-24 08:33:20|27049.21|27049.21|27062.13|27062.13|27062.13|27062.13|27044.9|27044.9|0
1614155620000|2021-02-24 08:33:40|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|27057.82|27057.82|0
1614155640000|2021-02-24 08:34:00|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|0
1614155670000|2021-02-24 08:34:30|27062.13|27062.13|27043.88|27043.88|27062.13|27062.13|27043.88|27043.88|0
1614155710000|2021-02-24 08:35:10|27048.18|27048.18|27048.18|27048.18|27048.18|27048.18|27048.18|27048.18|0
1614155740000|2021-02-24 08:35:40|27052.49|27052.49|27048.93|27048.93|27052.49|27052.49|27048.93|27048.93|0
1614155750000|2021-02-24 08:35:50|27036.01|27036.01|27036.01|27036.01|27036.01|27036.01|27036.01|27036.01|0
1614155760000|2021-02-24 08:36:00|27034.24|27034.24|27021.32|27021.32|27034.24|27034.24|27021.32|27021.32|0
1614155770000|2021-02-24 08:36:10|27015.99|27015.99|27015.99|27015.99|27015.99|27015.99|27015.99|27015.99|0
1614155810000|2021-02-24 08:36:50|27011.68|27011.68|27038.54|27038.54|27038.54|27038.54|27011.68|27011.68|0
1614155820000|2021-02-24 08:37:00|27029.93|27029.93|27029.93|27029.93|27029.93|27029.93|27029.93|27029.93|0
1614155840000|2021-02-24 08:37:20|27021.32|27021.32|27012.71|27012.71|27026.65|27026.65|27012.71|27012.71|0
1614155850000|2021-02-24 08:37:30|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|0
1614155860000|2021-02-24 08:37:40|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|0
1614155870000|2021-02-24 08:37:50|26999.79|26999.79|26999.79|26999.79|26999.79|26999.79|26999.79|26999.79|0
1614155880000|2021-02-24 08:38:00|26991.17|26991.17|26991.17|26991.17|26991.17|26991.17|26991.17|26991.17|0
1614155900000|2021-02-24 08:38:20|26995.48|26995.48|26995.48|26995.48|26995.48|26995.48|26995.48|26995.48|0
1614155910000|2021-02-24 08:38:30|26991.17|26991.17|26991.17|26991.17|26991.17|26991.17|26991.17|26991.17|0
1614155950000|2021-02-24 08:39:10|26985.84|26985.84|26985.84|26985.84|26985.84|26985.84|26985.84|26985.84|0
1614155960000|2021-02-24 08:39:20|26972.92|26972.92|26990.15|26990.15|26990.15|26990.15|26972.92|26972.92|0
1614156000000|2021-02-24 08:40:00|26986.59|26986.59|26973.67|26973.67|26986.59|26986.59|26973.67|26973.67|0
1614156010000|2021-02-24 08:40:10|26965.06|26965.06|26955.42|26955.42|26965.06|26965.06|26955.42|26955.42|0
1614156030000|2021-02-24 08:40:30|26959.73|26959.73|26959.73|26959.73|26959.73|26959.73|26959.73|26959.73|0
1614156040000|2021-02-24 08:40:40|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|0
1614156080000|2021-02-24 08:41:20|26952.89|26952.89|26957.2|26957.2|26957.2|26957.2|26952.89|26952.89|0
1614156090000|2021-02-24 08:41:30|26958.98|26958.98|26972.92|26972.92|26972.92|26972.92|26958.98|26958.98|0
1614156120000|2021-02-24 08:42:00|26968.62|26968.62|26968.62|26968.62|26968.62|26968.62|26968.62|26968.62|0
1614156130000|2021-02-24 08:42:10|26966.84|26966.84|26971.15|26971.15|26971.15|26971.15|26966.84|26966.84|0
1614156140000|2021-02-24 08:42:20|26975.45|26975.45|26975.45|26975.45|26975.45|26975.45|26975.45|26975.45|0
1614156170000|2021-02-24 08:42:50|26971.15|26971.15|26971.15|26971.15|26971.15|26971.15|26971.15|26971.15|0
1614156180000|2021-02-24 08:43:00|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|0
1614156200000|2021-02-24 08:43:20|26960.76|26960.76|26930.61|26930.61|26960.76|26960.76|26930.61|26930.61|0
1614156210000|2021-02-24 08:43:30|26926.3|26926.3|26934.92|26934.92|26934.92|26934.92|26926.3|26926.3|0
1614156220000|2021-02-24 08:43:40|26933.14|26933.14|26937.45|26937.45|26937.45|26937.45|26933.14|26933.14|0
1614156230000|2021-02-24 08:43:50|26928.83|26928.83|26933.14|26933.14|26933.14|26933.14|26928.83|26928.83|0
1614156240000|2021-02-24 08:44:00|26937.45|26937.45|26941.75|26941.75|26941.75|26941.75|26937.45|26937.45|0
1614156250000|2021-02-24 08:44:10|26928.83|26928.83|26930.61|26930.61|26930.61|26930.61|26927.06|26927.06|0
1614156270000|2021-02-24 08:44:30|26932.39|26932.39|26927.06|26927.06|26934.17|26934.17|26927.06|26927.06|0
1614156280000|2021-02-24 08:44:40|26928.83|26928.83|26918.44|26918.44|26928.83|26928.83|26918.44|26918.44|0
1614156300000|2021-02-24 08:45:00|26922|26922|26918.44|26918.44|26922|26922|26918.44|26918.44|0
1614156310000|2021-02-24 08:45:10|26914.14|26914.14|26914.14|26914.14|26914.14|26914.14|26914.14|26914.14|0
1614156340000|2021-02-24 08:45:40|26922.75|26922.75|26931.36|26931.36|26931.36|26931.36|26922.75|26922.75|0
1614156350000|2021-02-24 08:45:50|26922.75|26922.75|26918.44|26918.44|26922.75|26922.75|26918.44|26918.44|0
1614156370000|2021-02-24 08:46:10|26922.75|26922.75|26922.75|26922.75|26922.75|26922.75|26922.75|26922.75|0
1614156380000|2021-02-24 08:46:20|26931.36|26931.36|26914.14|26914.14|26931.36|26931.36|26914.14|26914.14|0
1614156390000|2021-02-24 08:46:30|26912.36|26912.36|26905.52|26905.52|26912.36|26912.36|26905.52|26905.52|0
1614156400000|2021-02-24 08:46:40|26911.61|26911.61|26920.22|26920.22|26920.22|26920.22|26911.61|26911.61|0
1614156410000|2021-02-24 08:46:50|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|0
1614156440000|2021-02-24 08:47:20|26912.36|26912.36|26908.05|26908.05|26912.36|26912.36|26908.05|26908.05|0
1614156460000|2021-02-24 08:47:40|26903.75|26903.75|26879.69|26879.69|26908.05|26908.05|26879.69|26879.69|0
1614156470000|2021-02-24 08:47:50|26871.07|26871.07|26866.49|26866.49|26871.07|26871.07|26860.41|26860.41|0
1614156480000|2021-02-24 08:48:00|26870.8|26870.8|26870.8|26870.8|26872.58|26872.58|26870.8|26870.8|0
1614156490000|2021-02-24 08:48:10|26875.11|26875.11|26883.72|26883.72|26883.72|26883.72|26875.11|26875.11|0
1614156500000|2021-02-24 08:48:20|26879.41|26879.41|26879.41|26879.41|26879.41|26879.41|26879.41|26879.41|0
1614156520000|2021-02-24 08:48:40|26900.94|26900.94|26908.8|26908.8|26908.8|26908.8|26900.94|26900.94|0
1614156530000|2021-02-24 08:48:50|26913.11|26913.11|26913.11|26913.11|26913.11|26913.11|26913.11|26913.11|0
1614156540000|2021-02-24 08:49:00|26904.5|26904.5|26895.89|26895.89|26904.5|26904.5|26895.89|26895.89|0
1614156550000|2021-02-24 08:49:10|26900.19|26900.19|26900.19|26900.19|26900.19|26900.19|26900.19|26900.19|0
1614156560000|2021-02-24 08:49:20|26908.8|26908.8|26908.8|26908.8|26908.8|26908.8|26908.8|26908.8|0
1614156570000|2021-02-24 08:49:30|26917.42|26917.42|26917.42|26917.42|26917.42|26917.42|26917.42|26917.42|0
1614156580000|2021-02-24 08:49:40|26913.86|26913.86|26909.56|26909.56|26913.86|26913.86|26900.94|26900.94|0
1614156620000|2021-02-24 08:50:20|26913.86|26913.86|26910.31|26910.31|26913.86|26913.86|26910.31|26910.31|0
1614156630000|2021-02-24 08:50:30|26914.61|26914.61|26924.25|26924.25|26924.25|26924.25|26914.61|26914.61|0
1614156650000|2021-02-24 08:50:50|26926.03|26926.03|26927.81|26927.81|26927.81|26927.81|26926.03|26926.03|0
1614156660000|2021-02-24 08:51:00|26919.19|26919.19|26919.19|26919.19|26919.19|26919.19|26919.19|26919.19|0
1614156670000|2021-02-24 08:51:10|26927.81|26927.81|26927.81|26927.81|26927.81|26927.81|26927.81|26927.81|0
1614156690000|2021-02-24 08:51:30|26932.11|26932.11|26932.11|26932.11|26932.11|26932.11|26932.11|26932.11|0
1614156700000|2021-02-24 08:51:40|26936.42|26936.42|26947.84|26947.84|26947.84|26947.84|26935.67|26935.67|0
1614156710000|2021-02-24 08:51:50|26960.76|26960.76|26947.84|26947.84|26960.76|26960.76|26947.84|26947.84|0
1614156730000|2021-02-24 08:52:10|26952.14|26952.14|26945.31|26945.31|26952.14|26952.14|26945.31|26945.31|0
1614156770000|2021-02-24 08:52:50|26948.86|26948.86|26947.08|26947.08|26948.86|26948.86|26947.08|26947.08|0
1614156780000|2021-02-24 08:53:00|26945.31|26945.31|26945.31|26945.31|26945.31|26945.31|26945.31|26945.31|0
1614156800000|2021-02-24 08:53:20|26938.2|26938.2|26938.2|26938.2|26938.2|26938.2|26938.2|26938.2|0
1614156810000|2021-02-24 08:53:30|26925.28|26925.28|26925.28|26925.28|26925.28|26925.28|26925.28|26925.28|0
1614156830000|2021-02-24 08:53:50|26927.06|26927.06|26927.06|26927.06|26927.06|26927.06|26927.06|26927.06|0
1614156840000|2021-02-24 08:54:00|26901.22|26901.22|26909.83|26909.83|26909.83|26909.83|26901.22|26901.22|0
1614156900000|2021-02-24 08:55:00|26918.44|26918.44|26914.14|26914.14|26918.44|26918.44|26914.14|26914.14|0
1614156910000|2021-02-24 08:55:10|26918.44|26918.44|26909.83|26909.83|26918.44|26918.44|26909.83|26909.83|0
1614156920000|2021-02-24 08:55:20|26914.14|26914.14|26914.14|26914.14|26914.14|26914.14|26909.83|26909.83|0
1614156970000|2021-02-24 08:56:10|26918.44|26918.44|26918.44|26918.44|26918.44|26918.44|26918.44|26918.44|0
1614157000000|2021-02-24 08:56:40|26909.83|26909.83|26905.52|26905.52|26909.83|26909.83|26905.52|26905.52|0
1614157040000|2021-02-24 08:57:20|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|0
1614157050000|2021-02-24 08:57:30|26905.52|26905.52|26909.83|26909.83|26909.83|26909.83|26905.52|26905.52|0
1614157060000|2021-02-24 08:57:40|26911.61|26911.61|26920.22|26920.22|26920.22|26920.22|26911.61|26911.61|0
1614157090000|2021-02-24 08:58:10|26922|26922|26918.44|26918.44|26922|26922|26918.44|26918.44|0
1614157100000|2021-02-24 08:58:20|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|0
1614157110000|2021-02-24 08:58:30|26904.5|26904.5|26902.72|26902.72|26904.5|26904.5|26902.72|26902.72|0
1614157120000|2021-02-24 08:58:40|26894.11|26894.11|26908.8|26908.8|26908.8|26908.8|26894.11|26894.11|0
1614157150000|2021-02-24 08:59:10|26907.03|26907.03|26902.72|26902.72|26907.03|26907.03|26902.72|26902.72|0
1614157180000|2021-02-24 08:59:40|26911.33|26911.33|26911.33|26911.33|26911.33|26911.33|26911.33|26911.33|0
1614157200000|2021-02-24 09:00:00|26915.64|26915.64|26925.28|26925.28|26925.28|26925.28|26915.64|26915.64|0
1614157210000|2021-02-24 09:00:10|26938.2|26938.2|26938.2|26938.2|26938.2|26938.2|26938.2|26938.2|0
1614157220000|2021-02-24 09:00:20|26925.28|26925.28|26920.97|26920.97|26925.28|26925.28|26920.97|26920.97|0
1614157240000|2021-02-24 09:00:40|26916.67|26916.67|26914.89|26914.89|26916.67|26916.67|26914.89|26914.89|0
1614157270000|2021-02-24 09:01:10|26906.28|26906.28|26906.28|26906.28|26906.28|26906.28|26904.5|26904.5|0
1614157280000|2021-02-24 09:01:20|26908.05|26908.05|26920.22|26920.22|26920.22|26920.22|26908.05|26908.05|0
1614157290000|2021-02-24 09:01:30|26924.53|26924.53|26920.22|26920.22|26924.53|26924.53|26920.22|26920.22|0
1614157320000|2021-02-24 09:02:00|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|0
1614157330000|2021-02-24 09:02:10|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|0
1614157340000|2021-02-24 09:02:20|26920.97|26920.97|26920.97|26920.97|26925.28|26925.28|26920.97|26920.97|0
1614157350000|2021-02-24 09:02:30|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|0
1614157360000|2021-02-24 09:02:40|26925.28|26925.28|26925.28|26925.28|26925.28|26925.28|26925.28|26925.28|0
1614157380000|2021-02-24 09:03:00|26920.97|26920.97|26920.97|26920.97|26920.97|26920.97|26920.97|26920.97|0
1614157390000|2021-02-24 09:03:10|26912.36|26912.36|26908.05|26908.05|26912.36|26912.36|26903.75|26903.75|0
1614157400000|2021-02-24 09:03:20|26903.75|26903.75|26906.28|26906.28|26906.28|26906.28|26901.97|26901.97|0
1614157410000|2021-02-24 09:03:30|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|0
1614157440000|2021-02-24 09:04:00|26920.97|26920.97|26929.86|26929.86|26929.86|26929.86|26920.97|26920.97|0
1614157450000|2021-02-24 09:04:10|26931.64|26931.64|26931.64|26931.64|26931.64|26931.64|26931.64|26931.64|0
1614157460000|2021-02-24 09:04:20|26940.25|26940.25|26953.17|26953.17|26953.17|26953.17|26940.25|26940.25|0
1614157480000|2021-02-24 09:04:40|26957.47|26957.47|26980.03|26980.03|26980.03|26980.03|26957.47|26957.47|0
1614157490000|2021-02-24 09:04:50|26975.73|26975.73|26967.86|26967.86|26975.73|26975.73|26967.86|26967.86|0
1614157500000|2021-02-24 09:05:00|26980.78|26980.78|26980.78|26980.78|26980.78|26980.78|26980.78|26980.78|0
1614157530000|2021-02-24 09:05:30|26985.09|26985.09|26983.31|26983.31|26985.09|26985.09|26983.31|26983.31|0
1614157540000|2021-02-24 09:05:40|26987.62|26987.62|26991.93|26991.93|26991.93|26991.93|26987.62|26987.62|0
1614157550000|2021-02-24 09:05:50|26996.23|26996.23|26998.01|26998.01|26998.01|26998.01|26996.23|26996.23|0
1614157560000|2021-02-24 09:06:00|27002.32|27002.32|26989.4|26989.4|27002.32|27002.32|26989.4|26989.4|0
1614157570000|2021-02-24 09:06:10|26993.7|26993.7|26989.4|26989.4|26993.7|26993.7|26989.4|26989.4|0
1614157580000|2021-02-24 09:06:20|26985.09|26985.09|26998.01|26998.01|26998.01|26998.01|26985.09|26985.09|0
1614157590000|2021-02-24 09:06:30|27002.32|27002.32|27002.32|27002.32|27002.32|27002.32|27002.32|27002.32|0
1614157610000|2021-02-24 09:06:50|26998.01|26998.01|27002.32|27002.32|27002.32|27002.32|26998.01|26998.01|0
1614157620000|2021-02-24 09:07:00|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|0
1614157630000|2021-02-24 09:07:10|26998.76|26998.76|26998.76|26998.76|26998.76|26998.76|26998.76|26998.76|0
1614157640000|2021-02-24 09:07:20|27002.32|27002.32|27000.54|27000.54|27002.32|27002.32|27000.54|27000.54|0
1614157650000|2021-02-24 09:07:30|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|0
1614157660000|2021-02-24 09:07:40|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|0
1614157670000|2021-02-24 09:07:50|27015.23|27015.23|27008.4|27008.4|27015.23|27015.23|27006.62|27006.62|0
1614157680000|2021-02-24 09:08:00|27004.09|27004.09|27004.09|27004.09|27004.09|27004.09|27004.09|27004.09|0
1614157690000|2021-02-24 09:08:10|26999.79|26999.79|26998.01|26998.01|26999.79|26999.79|26998.01|26998.01|0
1614157700000|2021-02-24 09:08:20|26993.7|26993.7|27002.32|27002.32|27002.32|27002.32|26993.7|26993.7|0
1614157720000|2021-02-24 09:08:40|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|0
1614157770000|2021-02-24 09:09:30|27002.32|27002.32|27002.32|27002.32|27002.32|27002.32|27002.32|27002.32|0
1614157800000|2021-02-24 09:10:00|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|0
1614157820000|2021-02-24 09:10:20|27006.62|27006.62|26998.76|26998.76|27006.62|27006.62|26998.76|26998.76|0
1614157830000|2021-02-24 09:10:30|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|0
1614157850000|2021-02-24 09:10:50|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|27010.93|0
1614157860000|2021-02-24 09:11:00|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|0
1614157880000|2021-02-24 09:11:20|27019.54|27019.54|27010.93|27010.93|27019.54|27019.54|27010.93|27010.93|0
1614157890000|2021-02-24 09:11:30|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|27006.62|0
1614157990000|2021-02-24 09:13:10|26998.01|26998.01|26993.7|26993.7|26998.01|26998.01|26993.7|26993.7|0
1614158010000|2021-02-24 09:13:30|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|26998.01|0
1614158020000|2021-02-24 09:13:40|26999.79|26999.79|26998.01|26998.01|26999.79|26999.79|26998.01|26998.01|0
1614158030000|2021-02-24 09:13:50|26993.7|26993.7|26992.95|26992.95|26993.7|26993.7|26989.4|26989.4|0
1614158050000|2021-02-24 09:14:10|26997.26|26997.26|26997.26|26997.26|26997.26|26997.26|26997.26|26997.26|0
1614158060000|2021-02-24 09:14:20|27001.56|27001.56|27010.18|27010.18|27010.18|27010.18|27001.56|27001.56|0
1614158080000|2021-02-24 09:14:40|27014.48|27014.48|27014.48|27014.48|27014.48|27014.48|27014.48|27014.48|0
1614158090000|2021-02-24 09:14:50|27018.79|27018.79|27018.79|27018.79|27018.79|27018.79|27018.79|27018.79|0
1614158100000|2021-02-24 09:15:00|27022.34|27022.34|27026.65|27026.65|27026.65|27026.65|27022.34|27022.34|0
1614158130000|2021-02-24 09:15:30|27035.26|27035.26|27030.96|27030.96|27035.26|27035.26|27030.96|27030.96|0
1614158170000|2021-02-24 09:16:10|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|0
1614158180000|2021-02-24 09:16:20|27032.73|27032.73|27034.51|27034.51|27034.51|27034.51|27032.73|27032.73|0
1614158230000|2021-02-24 09:17:10|27030.21|27030.21|27034.51|27034.51|27034.51|27034.51|27030.21|27030.21|0
1614158240000|2021-02-24 09:17:20|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|0
1614158250000|2021-02-24 09:17:30|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|0
1614158260000|2021-02-24 09:17:40|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|0
1614158270000|2021-02-24 09:17:50|27037.04|27037.04|27033.49|27033.49|27037.04|27037.04|27033.49|27033.49|0
1614158280000|2021-02-24 09:18:00|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|0
1614158290000|2021-02-24 09:18:10|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|0
1614158340000|2021-02-24 09:19:00|27048.46|27048.46|27061.38|27061.38|27065.68|27065.68|27048.46|27048.46|0
1614158350000|2021-02-24 09:19:10|27057.82|27057.82|27048.18|27048.18|27057.82|27057.82|27046.4|27046.4|0
1614158360000|2021-02-24 09:19:20|27046.4|27046.4|27050.71|27050.71|27050.71|27050.71|27046.4|27046.4|0
1614158380000|2021-02-24 09:19:40|27059.32|27059.32|27059.32|27059.32|27059.32|27059.32|27059.32|27059.32|0
1614158390000|2021-02-24 09:19:50|27063.63|27063.63|27063.63|27063.63|27063.63|27063.63|27063.63|27063.63|0
1614158400000|2021-02-24 09:20:00|27055.02|27055.02|27055.02|27055.02|27059.32|27059.32|27055.02|27055.02|0
1614158410000|2021-02-24 09:20:10|27059.32|27059.32|27059.32|27059.32|27059.32|27059.32|27059.32|27059.32|0
1614158430000|2021-02-24 09:20:30|27063.63|27063.63|27067.94|27067.94|27067.94|27067.94|27063.63|27063.63|0
1614158440000|2021-02-24 09:20:40|27063.63|27063.63|27072.52|27072.52|27076.82|27076.82|27063.63|27063.63|0
1614158460000|2021-02-24 09:21:00|27076.82|27076.82|27072.52|27072.52|27076.82|27076.82|27072.52|27072.52|0
1614158470000|2021-02-24 09:21:10|27070.74|27070.74|27076.82|27076.82|27076.82|27076.82|27070.74|27070.74|0
1614158490000|2021-02-24 09:21:30|27072.52|27072.52|27072.52|27072.52|27072.52|27072.52|27072.52|27072.52|0
1614158550000|2021-02-24 09:22:30|27076.82|27076.82|27072.52|27072.52|27076.82|27076.82|27072.52|27072.52|0
1614158580000|2021-02-24 09:23:00|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|0
1614158630000|2021-02-24 09:23:50|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|0
1614158640000|2021-02-24 09:24:00|27070.74|27070.74|27059.6|27059.6|27072.52|27072.52|27059.6|27059.6|0
1614158650000|2021-02-24 09:24:10|27055.29|27055.29|27046.68|27046.68|27055.29|27055.29|27046.68|27046.68|0
1614158660000|2021-02-24 09:24:20|27042.37|27042.37|27038.07|27038.07|27042.37|27042.37|27038.07|27038.07|0
1614158670000|2021-02-24 09:24:30|27032.73|27032.73|27030.96|27030.96|27032.73|27032.73|27026.65|27026.65|0
1614158680000|2021-02-24 09:24:40|27035.26|27035.26|27035.26|27035.26|27035.26|27035.26|27035.26|27035.26|0
1614158690000|2021-02-24 09:24:50|27033.49|27033.49|27033.49|27033.49|27033.49|27033.49|27033.49|27033.49|0
1614158700000|2021-02-24 09:25:00|27031.71|27031.71|27023.1|27023.1|27031.71|27031.71|27023.1|27023.1|0
1614158720000|2021-02-24 09:25:20|27026.65|27026.65|27035.26|27035.26|27035.26|27035.26|27026.65|27026.65|0
1614158730000|2021-02-24 09:25:30|27026.65|27026.65|27030.96|27030.96|27030.96|27030.96|27026.65|27026.65|0
1614158750000|2021-02-24 09:25:50|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|0
1614158830000|2021-02-24 09:27:10|27030.96|27030.96|27035.26|27035.26|27035.26|27035.26|27030.96|27030.96|0
1614158850000|2021-02-24 09:27:30|27039.57|27039.57|27045.65|27045.65|27045.65|27045.65|27039.57|27039.57|0
1614158890000|2021-02-24 09:28:10|27056.04|27056.04|27057.82|27057.82|27057.82|27057.82|27056.04|27056.04|0
1614158910000|2021-02-24 09:28:30|27056.04|27056.04|27056.04|27056.04|27056.04|27056.04|27056.04|27056.04|0
1614158920000|2021-02-24 09:28:40|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|0
1614158960000|2021-02-24 09:29:20|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|0
1614159010000|2021-02-24 09:30:10|27043.12|27043.12|27043.12|27043.12|27043.12|27043.12|27043.12|27043.12|0
1614159040000|2021-02-24 09:30:40|27041.35|27041.35|27041.35|27041.35|27041.35|27041.35|27041.35|27041.35|0
1614159050000|2021-02-24 09:30:50|27049.96|27049.96|27045.65|27045.65|27049.96|27049.96|27045.65|27045.65|0
1614159060000|2021-02-24 09:31:00|27041.35|27041.35|27028.43|27028.43|27041.35|27041.35|27028.43|27028.43|0
1614159070000|2021-02-24 09:31:10|27037.04|27037.04|27037.04|27037.04|27037.04|27037.04|27037.04|27037.04|0
1614159100000|2021-02-24 09:31:40|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|0
1614159140000|2021-02-24 09:32:20|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|27051.74|0
1614159170000|2021-02-24 09:32:50|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|0
1614159180000|2021-02-24 09:33:00|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|27038.82|0
1614159210000|2021-02-24 09:33:30|27047.43|27047.43|27056.04|27056.04|27056.04|27056.04|27047.43|27047.43|0
1614159220000|2021-02-24 09:33:40|27051.74|27051.74|27043.12|27043.12|27051.74|27051.74|27043.12|27043.12|0
1614159250000|2021-02-24 09:34:10|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|0
1614159260000|2021-02-24 09:34:20|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|0
1614159270000|2021-02-24 09:34:30|27024.12|27024.12|27024.12|27024.12|27024.12|27024.12|27024.12|27024.12|0
1614159280000|2021-02-24 09:34:40|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|0
1614159330000|2021-02-24 09:35:30|27018.04|27018.04|27018.04|27018.04|27018.04|27018.04|27018.04|27018.04|0
1614159360000|2021-02-24 09:36:00|27019.82|27019.82|27021.59|27021.59|27021.59|27021.59|27019.82|27019.82|0
1614159380000|2021-02-24 09:36:20|27025.9|27025.9|27030.21|27030.21|27030.21|27030.21|27025.9|27025.9|0
1614159420000|2021-02-24 09:37:00|27034.51|27034.51|27025.9|27025.9|27034.51|27034.51|27025.9|27025.9|0
1614159430000|2021-02-24 09:37:10|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|0
1614159470000|2021-02-24 09:37:50|27025.9|27025.9|27036.29|27036.29|27036.29|27036.29|27021.59|27021.59|0
1614159530000|2021-02-24 09:38:50|27038.07|27038.07|27026.93|27026.93|27051.26|27051.26|27026.93|27026.93|0
1614159540000|2021-02-24 09:39:00|27023.37|27023.37|27019.82|27019.82|27023.37|27023.37|27019.82|27019.82|0
1614159570000|2021-02-24 09:39:30|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|0
1614159600000|2021-02-24 09:40:00|27006.9|27006.9|26998.28|26998.28|27006.9|27006.9|26998.28|26998.28|0
1614159610000|2021-02-24 09:40:10|26993.98|26993.98|27002.59|27002.59|27002.59|27002.59|26993.98|26993.98|0
1614159640000|2021-02-24 09:40:40|27006.9|27006.9|27006.9|27006.9|27006.9|27006.9|27006.9|27006.9|0
1614159650000|2021-02-24 09:40:50|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|0
1614159670000|2021-02-24 09:41:10|27006.9|27006.9|27006.9|27006.9|27006.9|27006.9|27006.9|27006.9|0
1614159690000|2021-02-24 09:41:30|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|27011.2|0
1614159710000|2021-02-24 09:41:50|27021.59|27021.59|27025.9|27025.9|27025.9|27025.9|27021.59|27021.59|0
1614159720000|2021-02-24 09:42:00|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|0
1614159740000|2021-02-24 09:42:20|27025.9|27025.9|27025.9|27025.9|27025.9|27025.9|27025.9|27025.9|0
1614159750000|2021-02-24 09:42:30|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|0
1614159760000|2021-02-24 09:42:40|27035.54|27035.54|27039.84|27039.84|27039.84|27039.84|27035.54|27035.54|0
1614159830000|2021-02-24 09:43:50|27038.07|27038.07|27038.07|27038.07|27038.07|27038.07|27038.07|27038.07|0
1614159850000|2021-02-24 09:44:10|27033.76|27033.76|27033.76|27033.76|27033.76|27033.76|27033.76|27033.76|0
1614159950000|2021-02-24 09:45:50|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|0
1614159960000|2021-02-24 09:46:00|27046.68|27046.68|27046.68|27046.68|27046.68|27046.68|27046.68|27046.68|0
1614159980000|2021-02-24 09:46:20|27042.37|27042.37|27046.68|27046.68|27046.68|27046.68|27042.37|27042.37|0
1614160000000|2021-02-24 09:46:40|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|0
1614160070000|2021-02-24 09:47:50|27046.68|27046.68|27046.68|27046.68|27046.68|27046.68|27046.68|27046.68|0
1614160090000|2021-02-24 09:48:10|27050.23|27050.23|27048.46|27048.46|27050.23|27050.23|27048.46|27048.46|0
1614160100000|2021-02-24 09:48:20|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|0
1614160130000|2021-02-24 09:48:50|27048.46|27048.46|27048.46|27048.46|27048.46|27048.46|27048.46|27048.46|0
1614160140000|2021-02-24 09:49:00|27044.15|27044.15|27031.23|27031.23|27044.15|27044.15|27031.23|27031.23|0
1614160170000|2021-02-24 09:49:30|27026.93|27026.93|27026.93|27026.93|27026.93|27026.93|27026.93|27026.93|0
1614160210000|2021-02-24 09:50:10|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|0
1614160240000|2021-02-24 09:50:40|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|27044.15|0
1614160250000|2021-02-24 09:50:50|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|27035.54|0
1614160260000|2021-02-24 09:51:00|27039.84|27039.84|27048.46|27048.46|27048.46|27048.46|27039.84|27039.84|0
1614160280000|2021-02-24 09:51:20|27052.76|27052.76|27061.38|27061.38|27061.38|27061.38|27052.76|27052.76|0
1614160300000|2021-02-24 09:51:40|27065.68|27065.68|27067.46|27067.46|27067.46|27067.46|27065.68|27065.68|0
1614160320000|2021-02-24 09:52:00|27076.07|27076.07|27076.07|27076.07|27076.07|27076.07|27076.07|27076.07|0
1614160370000|2021-02-24 09:52:50|27088.99|27088.99|27084.69|27084.69|27088.99|27088.99|27084.69|27084.69|0
1614160380000|2021-02-24 09:53:00|27080.38|27080.38|27076.07|27076.07|27080.38|27080.38|27076.07|27076.07|0
1614160440000|2021-02-24 09:54:00|27071.77|27071.77|27071.77|27071.77|27071.77|27071.77|27071.77|27071.77|0
1614160450000|2021-02-24 09:54:10|27063.15|27063.15|27063.15|27063.15|27063.15|27063.15|27063.15|27063.15|0
1614160520000|2021-02-24 09:55:20|27050.23|27050.23|27050.23|27050.23|27050.23|27050.23|27050.23|27050.23|0
1614160530000|2021-02-24 09:55:30|27054.54|27054.54|27050.99|27050.99|27054.54|27054.54|27050.99|27050.99|0
1614160600000|2021-02-24 09:56:40|27038.07|27038.07|27030.21|27030.21|27038.07|27038.07|27025.9|27025.9|0
1614160630000|2021-02-24 09:57:10|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|0
1614160640000|2021-02-24 09:57:20|27030.21|27030.21|27021.59|27021.59|27030.21|27030.21|27021.59|27021.59|0
1614160650000|2021-02-24 09:57:30|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|0
1614160660000|2021-02-24 09:57:40|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|0
1614160690000|2021-02-24 09:58:10|27025.9|27025.9|27017.29|27017.29|27025.9|27025.9|27017.29|27017.29|0
1614160720000|2021-02-24 09:58:40|27025.9|27025.9|27025.9|27025.9|27025.9|27025.9|27025.9|27025.9|0
1614160730000|2021-02-24 09:58:50|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|27021.59|0
1614160760000|2021-02-24 09:59:20|27017.29|27017.29|27019.82|27019.82|27021.59|27021.59|27008.67|27008.67|0
1614160770000|2021-02-24 09:59:30|27015.51|27015.51|27011.2|27011.2|27015.51|27015.51|27011.2|27011.2|0
1614160820000|2021-02-24 10:00:20|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|27012.98|0
1614160850000|2021-02-24 10:00:50|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|27017.29|0
1614160870000|2021-02-24 10:01:10|27027.68|27027.68|27027.68|27027.68|27027.68|27027.68|27027.68|27027.68|0
1614160930000|2021-02-24 10:02:10|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|27031.98|0
1614161010000|2021-02-24 10:03:30|27036.29|27036.29|27036.29|27036.29|27036.29|27036.29|27036.29|27036.29|0
1614161050000|2021-02-24 10:04:10|27040.6|27040.6|27038.82|27038.82|27040.6|27040.6|27038.82|27038.82|0
1614161070000|2021-02-24 10:04:30|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|0
1614161090000|2021-02-24 10:04:50|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|0
1614161110000|2021-02-24 10:05:10|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|27030.21|0
1614161200000|2021-02-24 10:06:40|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|27034.51|0
1614161210000|2021-02-24 10:06:50|27032.73|27032.73|27032.73|27032.73|27032.73|27032.73|27032.73|27032.73|0
1614161240000|2021-02-24 10:07:20|27034.51|27034.51|27045.65|27045.65|27045.65|27045.65|27032.73|27032.73|0
1614161280000|2021-02-24 10:08:00|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|27049.96|0
1614161310000|2021-02-24 10:08:30|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|0
1614161340000|2021-02-24 10:09:00|27049.96|27049.96|27054.27|27054.27|27058.57|27058.57|27049.96|27049.96|0
1614161360000|2021-02-24 10:09:20|27075.8|27075.8|27081.13|27081.13|27081.13|27081.13|27075.8|27075.8|0
1614161390000|2021-02-24 10:09:50|27072.52|27072.52|27072.52|27072.52|27072.52|27072.52|27072.52|27072.52|0
1614161460000|2021-02-24 10:11:00|27070.74|27070.74|27062.13|27062.13|27070.74|27070.74|27062.13|27062.13|0
1614161510000|2021-02-24 10:11:50|27057.82|27057.82|27057.82|27057.82|27057.82|27057.82|27053.51|27053.51|0
1614161570000|2021-02-24 10:12:50|27053.51|27053.51|27053.51|27053.51|27053.51|27053.51|27053.51|27053.51|0
1614161580000|2021-02-24 10:13:00|27055.29|27055.29|27055.29|27055.29|27055.29|27055.29|27055.29|27055.29|0
1614161590000|2021-02-24 10:13:10|27053.51|27053.51|27049.21|27049.21|27053.51|27053.51|27049.21|27049.21|0
1614161610000|2021-02-24 10:13:30|27053.51|27053.51|27062.13|27062.13|27062.13|27062.13|27053.51|27053.51|0
1614161620000|2021-02-24 10:13:40|27063.9|27063.9|27059.6|27059.6|27063.9|27063.9|27059.6|27059.6|0
1614161640000|2021-02-24 10:14:00|27061.38|27061.38|27061.38|27061.38|27061.38|27061.38|27061.38|27061.38|0
1614161700000|2021-02-24 10:15:00|27067.46|27067.46|27067.46|27067.46|27067.46|27067.46|27067.46|27067.46|0
1614161710000|2021-02-24 10:15:10|27071.77|27071.77|27080.38|27080.38|27080.38|27080.38|27071.77|27071.77|0
1614161720000|2021-02-24 10:15:20|27084.69|27084.69|27084.69|27084.69|27084.69|27084.69|27084.69|27084.69|0
1614161750000|2021-02-24 10:15:50|27082.91|27082.91|27087.21|27087.21|27087.21|27087.21|27082.91|27082.91|0
1614161780000|2021-02-24 10:16:20|27095.83|27095.83|27095.83|27095.83|27095.83|27095.83|27095.83|27095.83|0
1614161790000|2021-02-24 10:16:30|27092.27|27092.27|27094.05|27094.05|27094.05|27094.05|27092.27|27092.27|0
1614161800000|2021-02-24 10:16:40|27098.36|27098.36|27094.05|27094.05|27098.36|27098.36|27094.05|27094.05|0
1614161830000|2021-02-24 10:17:10|27095.83|27095.83|27104.44|27104.44|27104.44|27104.44|27095.83|27095.83|0
1614161880000|2021-02-24 10:18:00|27108.75|27108.75|27095.83|27095.83|27108.75|27108.75|27095.83|27095.83|0
1614161890000|2021-02-24 10:18:10|27092.27|27092.27|27092.27|27092.27|27092.27|27092.27|27092.27|27092.27|0
1614161920000|2021-02-24 10:18:40|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|0
1614161940000|2021-02-24 10:19:00|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|0
1614161950000|2021-02-24 10:19:10|27077.58|27077.58|27077.58|27077.58|27077.58|27077.58|27077.58|27077.58|0
1614162010000|2021-02-24 10:20:10|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|0
1614162030000|2021-02-24 10:20:30|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|0
1614162090000|2021-02-24 10:21:30|27079.35|27079.35|27083.66|27083.66|27087.97|27087.97|27079.35|27079.35|0
1614162100000|2021-02-24 10:21:40|27080.1|27080.1|27077.58|27077.58|27081.88|27081.88|27077.58|27077.58|0
1614162170000|2021-02-24 10:22:50|27081.88|27081.88|27081.88|27081.88|27081.88|27081.88|27081.88|27081.88|0
1614162190000|2021-02-24 10:23:10|27099.11|27099.11|27095.83|27095.83|27099.11|27099.11|27090.49|27090.49|0
1614162220000|2021-02-24 10:23:40|27097.6|27097.6|27097.6|27097.6|27097.6|27097.6|27097.6|27097.6|0
1614162230000|2021-02-24 10:23:50|27093.3|27093.3|27093.3|27093.3|27093.3|27093.3|27093.3|27093.3|0
1614162300000|2021-02-24 10:25:00|27084.69|27084.69|27084.69|27084.69|27084.69|27084.69|27084.69|27084.69|0
1614162320000|2021-02-24 10:25:20|27093.3|27093.3|27084.69|27084.69|27097.6|27097.6|27084.69|27084.69|0
1614162420000|2021-02-24 10:27:00|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|0
1614162430000|2021-02-24 10:27:10|27076.07|27076.07|27080.38|27080.38|27080.38|27080.38|27076.07|27076.07|0
1614162450000|2021-02-24 10:27:30|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|27078.6|0
1614162470000|2021-02-24 10:27:50|27076.82|27076.82|27076.82|27076.82|27076.82|27076.82|27076.82|27076.82|0
1614162480000|2021-02-24 10:28:00|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|0
1614162510000|2021-02-24 10:28:30|27070.74|27070.74|27076.82|27076.82|27076.82|27076.82|27070.74|27070.74|0
1614162600000|2021-02-24 10:30:00|27081.13|27081.13|27082.91|27082.91|27082.91|27082.91|27081.13|27081.13|0
1614162620000|2021-02-24 10:30:20|27087.21|27087.21|27088.99|27088.99|27088.99|27088.99|27087.21|27087.21|0
1614162640000|2021-02-24 10:30:40|27093.3|27093.3|27106.22|27106.22|27106.22|27106.22|27093.3|27093.3|0
1614162650000|2021-02-24 10:30:50|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|0
1614162660000|2021-02-24 10:31:00|27114.83|27114.83|27114.83|27114.83|27116.61|27116.61|27114.83|27114.83|0
1614162670000|2021-02-24 10:31:10|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|0
1614162690000|2021-02-24 10:31:30|27123.44|27123.44|27121.66|27121.66|27123.44|27123.44|27121.66|27121.66|0
1614162710000|2021-02-24 10:31:50|27125.22|27125.22|27123.44|27123.44|27125.22|27125.22|27123.44|27123.44|0
1614162720000|2021-02-24 10:32:00|27125.22|27125.22|27123.44|27123.44|27125.22|27125.22|27123.44|27123.44|0
1614162740000|2021-02-24 10:32:20|27125.22|27125.22|27138.89|27138.89|27146.75|27146.75|27125.22|27125.22|0
1614162750000|2021-02-24 10:32:30|27140.67|27140.67|27142.44|27142.44|27142.44|27142.44|27140.67|27140.67|0
1614162760000|2021-02-24 10:32:40|27140.67|27140.67|27140.67|27140.67|27140.67|27140.67|27140.67|27140.67|0
1614162790000|2021-02-24 10:33:10|27142.44|27142.44|27140.67|27140.67|27142.44|27142.44|27140.67|27140.67|0
1614162860000|2021-02-24 10:34:20|27144.97|27144.97|27144.97|27144.97|27148.53|27148.53|27144.97|27144.97|0
1614162870000|2021-02-24 10:34:30|27143.2|27143.2|27144.97|27144.97|27144.97|27144.97|27143.2|27143.2|0
1614162890000|2021-02-24 10:34:50|27149.28|27149.28|27149.28|27149.28|27149.28|27149.28|27149.28|27149.28|0
1614162900000|2021-02-24 10:35:00|27151.06|27151.06|27149.28|27149.28|27151.06|27151.06|27149.28|27149.28|0
1614162930000|2021-02-24 10:35:30|27157.89|27157.89|27157.89|27157.89|27157.89|27157.89|27157.89|27157.89|0
1614162940000|2021-02-24 10:35:40|27162.2|27162.2|27162.2|27162.2|27163.98|27163.98|27162.2|27162.2|0
1614162950000|2021-02-24 10:35:50|27165.75|27165.75|27165.75|27165.75|27165.75|27165.75|27162.2|27162.2|0
1614162970000|2021-02-24 10:36:10|27161.45|27161.45|27157.14|27157.14|27161.45|27161.45|27157.14|27157.14|0
1614163000000|2021-02-24 10:36:40|27158.92|27158.92|27166.78|27166.78|27166.78|27166.78|27158.92|27158.92|0
1614163010000|2021-02-24 10:36:50|27171.09|27171.09|27166.78|27166.78|27171.09|27171.09|27166.78|27166.78|0
1614163020000|2021-02-24 10:37:00|27175.39|27175.39|27175.39|27175.39|27175.39|27175.39|27175.39|27175.39|0
1614163040000|2021-02-24 10:37:20|27171.09|27171.09|27171.09|27171.09|27171.09|27171.09|27171.09|27171.09|0
1614163050000|2021-02-24 10:37:30|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|0
1614163090000|2021-02-24 10:38:10|27168.56|27168.56|27168.56|27168.56|27168.56|27168.56|27168.56|27168.56|0
1614163100000|2021-02-24 10:38:20|27172.11|27172.11|27172.11|27172.11|27172.11|27172.11|27172.11|27172.11|0
1614163130000|2021-02-24 10:38:50|27167.81|27167.81|27163.5|27163.5|27167.81|27167.81|27163.5|27163.5|0
1614163140000|2021-02-24 10:39:00|27167.05|27167.05|27171.36|27171.36|27171.36|27171.36|27167.05|27167.05|0
1614163160000|2021-02-24 10:39:20|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|27175.67|0
1614163170000|2021-02-24 10:39:30|27171.36|27171.36|27171.36|27171.36|27171.36|27171.36|27171.36|27171.36|0
1614163180000|2021-02-24 10:39:40|27173.14|27173.14|27173.14|27173.14|27173.14|27173.14|27173.14|27173.14|0
1614163220000|2021-02-24 10:40:20|27171.36|27171.36|27165.28|27165.28|27171.36|27171.36|27165.28|27165.28|0
1614163250000|2021-02-24 10:40:50|27163.5|27163.5|27163.5|27163.5|27163.5|27163.5|27163.5|27163.5|0
1614163270000|2021-02-24 10:41:10|27165.28|27165.28|27165.28|27165.28|27165.28|27165.28|27165.28|27165.28|0
1614163290000|2021-02-24 10:41:30|27160.97|27160.97|27160.97|27160.97|27160.97|27160.97|27160.97|27160.97|0
1614163300000|2021-02-24 10:41:40|27156.66|27156.66|27156.66|27156.66|27156.66|27156.66|27156.66|27156.66|0
1614163310000|2021-02-24 10:41:50|27153.11|27153.11|27153.11|27153.11|27153.11|27153.11|27153.11|27153.11|0
1614163380000|2021-02-24 10:43:00|27144.5|27144.5|27152.36|27152.36|27152.36|27152.36|27144.5|27144.5|0
1614163440000|2021-02-24 10:44:00|27143.75|27143.75|27143.75|27143.75|27143.75|27143.75|27143.75|27143.75|0
1614163460000|2021-02-24 10:44:20|27145.52|27145.52|27145.52|27145.52|27145.52|27145.52|27145.52|27145.52|0
1614163470000|2021-02-24 10:44:30|27149.83|27149.83|27149.83|27149.83|27149.83|27149.83|27149.83|27149.83|0
1614163490000|2021-02-24 10:44:50|27154.14|27154.14|27145.52|27145.52|27154.14|27154.14|27145.52|27145.52|0
1614163500000|2021-02-24 10:45:00|27136.91|27136.91|27136.91|27136.91|27136.91|27136.91|27136.91|27136.91|0
1614163510000|2021-02-24 10:45:10|27132.6|27132.6|27132.6|27132.6|27132.6|27132.6|27132.6|27132.6|0
1614163530000|2021-02-24 10:45:30|27130.83|27130.83|27130.83|27130.83|27130.83|27130.83|27130.83|27130.83|0
1614163590000|2021-02-24 10:46:30|27135.13|27135.13|27130.83|27130.83|27135.13|27135.13|27130.83|27130.83|0
1614163600000|2021-02-24 10:46:40|27126.52|27126.52|27126.52|27126.52|27126.52|27126.52|27126.52|27126.52|0
1614163610000|2021-02-24 10:46:50|27122.97|27122.97|27122.97|27122.97|27122.97|27122.97|27122.97|27122.97|0
1614163630000|2021-02-24 10:47:10|27118.66|27118.66|27110.8|27110.8|27118.66|27118.66|27110.8|27110.8|0
1614163640000|2021-02-24 10:47:20|27106.49|27106.49|27104.71|27104.71|27106.49|27106.49|27104.71|27104.71|0
1614163650000|2021-02-24 10:47:30|27096.1|27096.1|27096.1|27096.1|27096.1|27096.1|27096.1|27096.1|0
1614163660000|2021-02-24 10:47:40|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|0
1614163670000|2021-02-24 10:47:50|27098.63|27098.63|27098.63|27098.63|27098.63|27098.63|27098.63|27098.63|0
1614163680000|2021-02-24 10:48:00|27102.94|27102.94|27102.94|27102.94|27102.94|27102.94|27102.94|27102.94|0
1614163740000|2021-02-24 10:49:00|27098.63|27098.63|27102.94|27102.94|27102.94|27102.94|27098.63|27098.63|0
1614163790000|2021-02-24 10:49:50|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|0
1614163810000|2021-02-24 10:50:10|27109.02|27109.02|27115.1|27115.1|27115.1|27115.1|27109.02|27109.02|0
1614163820000|2021-02-24 10:50:20|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|0
1614163850000|2021-02-24 10:50:50|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|0
1614163910000|2021-02-24 10:51:50|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|27110.8|0
1614163920000|2021-02-24 10:52:00|27114.35|27114.35|27117.91|27117.91|27117.91|27117.91|27114.35|27114.35|0
1614163930000|2021-02-24 10:52:10|27116.13|27116.13|27116.13|27116.13|27116.13|27116.13|27116.13|27116.13|0
1614163940000|2021-02-24 10:52:20|27114.35|27114.35|27112.58|27112.58|27114.35|27114.35|27112.58|27112.58|0
1614163950000|2021-02-24 10:52:30|27114.35|27114.35|27100.41|27100.41|27114.35|27114.35|27100.41|27100.41|0
1614163980000|2021-02-24 10:53:00|27104.71|27104.71|27087.49|27087.49|27104.71|27104.71|27087.49|27087.49|0
1614163990000|2021-02-24 10:53:10|27096.1|27096.1|27096.1|27096.1|27096.1|27096.1|27096.1|27096.1|0
1614164000000|2021-02-24 10:53:20|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|27092.55|0
1614164020000|2021-02-24 10:53:40|27090.77|27090.77|27090.77|27090.77|27090.77|27090.77|27090.77|27090.77|0
1614164040000|2021-02-24 10:54:00|27088.99|27088.99|27105.47|27105.47|27105.47|27105.47|27088.99|27088.99|0
1614164050000|2021-02-24 10:54:10|27107.24|27107.24|27109.02|27109.02|27109.02|27109.02|27107.24|27107.24|0
1614164060000|2021-02-24 10:54:20|27112.58|27112.58|27114.35|27114.35|27114.35|27114.35|27112.58|27112.58|0
1614164070000|2021-02-24 10:54:30|27118.66|27118.66|27102.94|27102.94|27118.66|27118.66|27102.94|27102.94|0
1614164080000|2021-02-24 10:54:40|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|0
1614164110000|2021-02-24 10:55:10|27096.1|27096.1|27091.79|27091.79|27096.1|27096.1|27091.79|27091.79|0
1614164120000|2021-02-24 10:55:20|27088.24|27088.24|27088.24|27088.24|27088.24|27088.24|27088.24|27088.24|0
1614164140000|2021-02-24 10:55:40|27083.93|27083.93|27084.69|27084.69|27084.69|27084.69|27083.93|27083.93|0
1614164150000|2021-02-24 10:55:50|27088.24|27088.24|27090.02|27090.02|27090.02|27090.02|27088.24|27088.24|0
1614164160000|2021-02-24 10:56:00|27091.79|27091.79|27096.1|27096.1|27096.1|27096.1|27091.79|27091.79|0
1614164180000|2021-02-24 10:56:20|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|0
1614164190000|2021-02-24 10:56:30|27102.19|27102.19|27102.19|27102.19|27102.19|27102.19|27102.19|27102.19|0
1614164210000|2021-02-24 10:56:50|27103.96|27103.96|27103.96|27103.96|27103.96|27103.96|27103.96|27103.96|0
1614164220000|2021-02-24 10:57:00|27108.27|27108.27|27103.96|27103.96|27108.27|27108.27|27103.96|27103.96|0
1614164250000|2021-02-24 10:57:30|27107.52|27107.52|27107.52|27107.52|27107.52|27107.52|27107.52|27107.52|0
1614164330000|2021-02-24 10:58:50|27111.07|27111.07|27117.16|27117.16|27117.16|27117.16|27111.07|27111.07|0
1614164350000|2021-02-24 10:59:10|27120.71|27120.71|27118.93|27118.93|27120.71|27120.71|27118.93|27118.93|0
1614164380000|2021-02-24 10:59:40|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|0
1614164400000|2021-02-24 11:00:00|27108.54|27108.54|27108.54|27108.54|27108.54|27108.54|27108.54|27108.54|0
1614164420000|2021-02-24 11:00:20|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|0
1614164450000|2021-02-24 11:00:50|27102.46|27102.46|27102.46|27102.46|27102.46|27102.46|27102.46|27102.46|0
1614164470000|2021-02-24 11:01:10|27098.15|27098.15|27098.15|27098.15|27102.46|27102.46|27098.15|27098.15|0
1614164490000|2021-02-24 11:01:30|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|0
1614164550000|2021-02-24 11:02:30|27108.54|27108.54|27108.54|27108.54|27108.54|27108.54|27108.54|27108.54|0
1614164570000|2021-02-24 11:02:50|27110.32|27110.32|27106.01|27106.01|27110.32|27110.32|27106.01|27106.01|0
1614164590000|2021-02-24 11:03:10|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|27104.24|0
1614164630000|2021-02-24 11:03:50|27106.01|27106.01|27106.01|27106.01|27106.01|27106.01|27106.01|27106.01|0
1614164690000|2021-02-24 11:04:50|27110.32|27110.32|27110.32|27110.32|27110.32|27110.32|27110.32|27110.32|0
1614164700000|2021-02-24 11:05:00|27114.63|27114.63|27114.63|27114.63|27114.63|27114.63|27114.63|27114.63|0
1614164710000|2021-02-24 11:05:10|27121.74|27121.74|27113.12|27113.12|27121.74|27121.74|27113.12|27113.12|0
1614164730000|2021-02-24 11:05:30|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|0
1614164760000|2021-02-24 11:06:00|27113.12|27113.12|27113.12|27113.12|27113.12|27113.12|27113.12|27113.12|0
1614164770000|2021-02-24 11:06:10|27111.35|27111.35|27111.35|27111.35|27111.35|27111.35|27111.35|27111.35|0
1614164830000|2021-02-24 11:07:10|27115.65|27115.65|27115.65|27115.65|27115.65|27115.65|27115.65|27115.65|0
1614164850000|2021-02-24 11:07:30|27117.43|27117.43|27117.43|27117.43|27117.43|27117.43|27117.43|27117.43|0
1614164880000|2021-02-24 11:08:00|27126.04|27126.04|27126.04|27126.04|27126.04|27126.04|27126.04|27126.04|0
1614164890000|2021-02-24 11:08:10|27127.82|27127.82|27127.82|27127.82|27127.82|27127.82|27127.82|27127.82|0
1614164900000|2021-02-24 11:08:20|27123.51|27123.51|27127.82|27127.82|27127.82|27127.82|27123.51|27123.51|0
1614164940000|2021-02-24 11:09:00|27133.15|27133.15|27133.15|27133.15|27133.15|27133.15|27133.15|27133.15|0
1614164950000|2021-02-24 11:09:10|27134.93|27134.93|27152.16|27152.16|27152.16|27152.16|27134.93|27134.93|0
1614164980000|2021-02-24 11:09:40|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|27155.71|0
1614165000000|2021-02-24 11:10:00|27160.02|27160.02|27163.57|27163.57|27163.57|27163.57|27160.02|27160.02|0
1614165010000|2021-02-24 11:10:10|27161.79|27161.79|27161.79|27161.79|27161.79|27161.79|27161.79|27161.79|0
1614165020000|2021-02-24 11:10:20|27179.02|27179.02|27195.49|27195.49|27195.49|27195.49|27179.02|27179.02|0
1614165030000|2021-02-24 11:10:30|27186.88|27186.88|27186.88|27186.88|27186.88|27186.88|27186.88|27186.88|0
1614165040000|2021-02-24 11:10:40|27192.97|27192.97|27189.41|27189.41|27192.97|27192.97|27189.41|27189.41|0
1614165050000|2021-02-24 11:10:50|27193.72|27193.72|27193.72|27193.72|27193.72|27193.72|27193.72|27193.72|0
1614165080000|2021-02-24 11:11:20|27191.94|27191.94|27191.94|27191.94|27191.94|27191.94|27191.94|27191.94|0
1614165090000|2021-02-24 11:11:30|27187.63|27187.63|27187.63|27187.63|27187.63|27187.63|27187.63|27187.63|0
1614165120000|2021-02-24 11:12:00|27189.41|27189.41|27189.41|27189.41|27189.41|27189.41|27189.41|27189.41|0
1614165150000|2021-02-24 11:12:30|27191.19|27191.19|27191.19|27191.19|27191.19|27191.19|27191.19|27191.19|0
1614165160000|2021-02-24 11:12:40|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|0
1614165170000|2021-02-24 11:12:50|27199.05|27199.05|27199.05|27199.05|27199.05|27199.05|27199.05|27199.05|0
1614165210000|2021-02-24 11:13:30|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1614165230000|2021-02-24 11:13:50|27207.66|27207.66|27207.66|27207.66|27207.66|27207.66|27207.66|27207.66|0
1614165260000|2021-02-24 11:14:20|27211.97|27211.97|27211.97|27211.97|27211.97|27211.97|27211.97|27211.97|0
1614165290000|2021-02-24 11:14:50|27208.41|27208.41|27208.41|27208.41|27208.41|27208.41|27208.41|27208.41|0
1614165300000|2021-02-24 11:15:00|27212.72|27212.72|27212.72|27212.72|27212.72|27212.72|27212.72|27212.72|0
1614165330000|2021-02-24 11:15:30|27217.03|27217.03|27218.8|27218.8|27218.8|27218.8|27217.03|27217.03|0
1614165350000|2021-02-24 11:15:50|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|0
1614165360000|2021-02-24 11:16:00|27224.89|27224.89|27211.97|27211.97|27224.89|27224.89|27211.97|27211.97|0
1614165370000|2021-02-24 11:16:10|27213.75|27213.75|27215.52|27215.52|27215.52|27215.52|27213.75|27213.75|0
1614165390000|2021-02-24 11:16:30|27217.3|27217.3|27217.3|27217.3|27217.3|27217.3|27217.3|27217.3|0
1614165400000|2021-02-24 11:16:40|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|27219.08|0
1614165410000|2021-02-24 11:16:50|27214.77|27214.77|27214.77|27214.77|27214.77|27214.77|27214.77|27214.77|0
1614165470000|2021-02-24 11:17:50|27211.22|27211.22|27206.91|27206.91|27211.22|27211.22|27206.91|27206.91|0
1614165480000|2021-02-24 11:18:00|27203.36|27203.36|27199.05|27199.05|27203.36|27203.36|27199.05|27199.05|0
1614165490000|2021-02-24 11:18:10|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|27197.27|0
1614165530000|2021-02-24 11:18:50|27193.72|27193.72|27195.49|27195.49|27195.49|27195.49|27193.72|27193.72|0
1614165550000|2021-02-24 11:19:10|27197.27|27197.27|27194.74|27194.74|27197.27|27197.27|27192.97|27192.97|0
1614165580000|2021-02-24 11:19:40|27196.52|27196.52|27196.52|27196.52|27196.52|27196.52|27196.52|27196.52|0
1614165590000|2021-02-24 11:19:50|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|0
1614165600000|2021-02-24 11:20:00|27187.91|27187.91|27187.91|27187.91|27187.91|27187.91|27187.91|27187.91|0
1614165620000|2021-02-24 11:20:20|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|0
1614165640000|2021-02-24 11:20:40|27193.99|27193.99|27202.6|27202.6|27202.6|27202.6|27193.99|27193.99|0
1614165660000|2021-02-24 11:21:00|27204.38|27204.38|27204.38|27204.38|27204.38|27204.38|27204.38|27204.38|0
1614165670000|2021-02-24 11:21:10|27208.69|27208.69|27208.69|27208.69|27208.69|27208.69|27208.69|27208.69|0
1614165690000|2021-02-24 11:21:30|27212.99|27212.99|27212.99|27212.99|27212.99|27212.99|27212.99|27212.99|0
1614165750000|2021-02-24 11:22:30|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|0
1614165820000|2021-02-24 11:23:40|27216.55|27216.55|27226.94|27226.94|27226.94|27226.94|27216.55|27216.55|0
1614165830000|2021-02-24 11:23:50|27228.72|27228.72|27228.72|27228.72|27228.72|27228.72|27228.72|27228.72|0
1614165840000|2021-02-24 11:24:00|27226.94|27226.94|27226.94|27226.94|27226.94|27226.94|27226.94|27226.94|0
1614165850000|2021-02-24 11:24:10|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|0
1614165880000|2021-02-24 11:24:40|27244.16|27244.16|27241.64|27241.64|27244.16|27244.16|27241.64|27241.64|0
1614165930000|2021-02-24 11:25:30|27243.41|27243.41|27243.41|27243.41|27243.41|27243.41|27243.41|27243.41|0
1614165940000|2021-02-24 11:25:40|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1614165950000|2021-02-24 11:25:50|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|0
1614165980000|2021-02-24 11:26:20|27239.11|27239.11|27237.33|27237.33|27239.11|27239.11|27237.33|27237.33|0
1614165990000|2021-02-24 11:26:30|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|27235.55|0
1614166030000|2021-02-24 11:27:10|27231.25|27231.25|27227.69|27227.69|27231.25|27231.25|27227.69|27227.69|0
1614166050000|2021-02-24 11:27:30|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|0
1614166080000|2021-02-24 11:28:00|27231.25|27231.25|27231.25|27231.25|27231.25|27231.25|27231.25|27231.25|0
1614166100000|2021-02-24 11:28:20|27233.02|27233.02|27233.02|27233.02|27233.02|27233.02|27233.02|27233.02|0
1614166130000|2021-02-24 11:28:50|27231.25|27231.25|27226.94|27226.94|27231.25|27231.25|27226.94|27226.94|0
1614166140000|2021-02-24 11:29:00|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|0
1614166150000|2021-02-24 11:29:10|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|0
1614166160000|2021-02-24 11:29:20|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|0
1614166190000|2021-02-24 11:29:50|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27214.02|27214.02|0
1614166200000|2021-02-24 11:30:00|27209.71|27209.71|27214.02|27214.02|27214.02|27214.02|27209.71|27209.71|0
1614166220000|2021-02-24 11:30:20|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|27218.33|0
1614166270000|2021-02-24 11:31:10|27205.41|27205.41|27205.41|27205.41|27205.41|27205.41|27201.1|27201.1|0
1614166300000|2021-02-24 11:31:40|27209.71|27209.71|27214.02|27214.02|27214.02|27214.02|27209.71|27209.71|0
1614166410000|2021-02-24 11:33:30|27224.41|27224.41|27230.49|27230.49|27230.49|27230.49|27224.41|27224.41|0
1614166450000|2021-02-24 11:34:10|27234.05|27234.05|27232.27|27232.27|27234.05|27234.05|27232.27|27232.27|0
1614166480000|2021-02-24 11:34:40|27236.58|27236.58|27236.58|27236.58|27236.58|27236.58|27236.58|27236.58|0
1614166560000|2021-02-24 11:36:00|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|27238.36|0
1614166570000|2021-02-24 11:36:10|27242.66|27242.66|27242.66|27242.66|27242.66|27242.66|27242.66|27242.66|0
1614166620000|2021-02-24 11:37:00|27251.27|27251.27|27251.27|27251.27|27251.27|27251.27|27251.27|27251.27|0
1614166630000|2021-02-24 11:37:10|27255.58|27255.58|27255.58|27255.58|27255.58|27255.58|27255.58|27255.58|0
1614166650000|2021-02-24 11:37:30|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|27257.36|0
1614166670000|2021-02-24 11:37:50|27265.97|27265.97|27265.97|27265.97|27265.97|27265.97|27265.97|27265.97|0
1614166680000|2021-02-24 11:38:00|27261.66|27261.66|27253.05|27253.05|27261.66|27261.66|27253.05|27253.05|0
1614166700000|2021-02-24 11:38:20|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|27244.44|0
1614166740000|2021-02-24 11:39:00|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|27235.83|0
1614166760000|2021-02-24 11:39:20|27237.6|27237.6|27237.6|27237.6|27237.6|27237.6|27237.6|27237.6|0
1614166780000|2021-02-24 11:39:40|27241.91|27241.91|27241.91|27241.91|27241.91|27241.91|27241.91|27241.91|0
1614166840000|2021-02-24 11:40:40|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|27246.22|0
1614166850000|2021-02-24 11:40:50|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|0
1614166870000|2021-02-24 11:41:10|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|27243.69|0
1614166910000|2021-02-24 11:41:50|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|27245.46|0
1614166920000|2021-02-24 11:42:00|27249.77|27249.77|27249.77|27249.77|27249.77|27249.77|27249.77|27249.77|0
1614166940000|2021-02-24 11:42:20|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|0
1614166950000|2021-02-24 11:42:30|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|0
1614167000000|2021-02-24 11:43:20|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|0
1614167020000|2021-02-24 11:43:40|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1614167050000|2021-02-24 11:44:10|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|0
1614167100000|2021-02-24 11:45:00|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1614167130000|2021-02-24 11:45:30|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|0
1614167150000|2021-02-24 11:45:50|27249.77|27249.77|27254.08|27254.08|27254.08|27254.08|27249.77|27249.77|0
1614167170000|2021-02-24 11:46:10|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|0
1614167180000|2021-02-24 11:46:20|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|0
1614167220000|2021-02-24 11:47:00|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|27266.25|0
1614167280000|2021-02-24 11:48:00|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|27268.02|0
1614167330000|2021-02-24 11:48:50|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|0
1614167340000|2021-02-24 11:49:00|27268.02|27268.02|27274.11|27274.11|27274.11|27274.11|27268.02|27268.02|0
1614167360000|2021-02-24 11:49:20|27275.88|27275.88|27277.66|27277.66|27277.66|27277.66|27275.88|27275.88|0
1614167380000|2021-02-24 11:49:40|27273.35|27273.35|27271.58|27271.58|27273.35|27273.35|27271.58|27271.58|0
1614167460000|2021-02-24 11:51:00|27275.88|27275.88|27277.66|27277.66|27277.66|27277.66|27275.88|27275.88|0
1614167490000|2021-02-24 11:51:30|27281.22|27281.22|27281.22|27281.22|27285.52|27285.52|27281.22|27281.22|0
1614167520000|2021-02-24 11:52:00|27285.52|27285.52|27285.52|27285.52|27285.52|27285.52|27285.52|27285.52|0
1614167540000|2021-02-24 11:52:20|27281.22|27281.22|27282.99|27282.99|27291.61|27291.61|27281.22|27281.22|0
1614167570000|2021-02-24 11:52:50|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|0
1614167580000|2021-02-24 11:53:00|27274.38|27274.38|27278.69|27278.69|27278.69|27278.69|27274.38|27274.38|0
1614167590000|2021-02-24 11:53:10|27274.38|27274.38|27264.74|27264.74|27274.38|27274.38|27264.74|27264.74|0
1614167600000|2021-02-24 11:53:20|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|0
1614167680000|2021-02-24 11:54:40|27260.44|27260.44|27260.44|27260.44|27260.44|27260.44|27260.44|27260.44|0
1614167700000|2021-02-24 11:55:00|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|0
1614167710000|2021-02-24 11:55:10|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|0
1614167720000|2021-02-24 11:55:20|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|0
1614167730000|2021-02-24 11:55:30|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|0
1614167750000|2021-02-24 11:55:50|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|0
1614167760000|2021-02-24 11:56:00|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|0
1614167770000|2021-02-24 11:56:10|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|0
1614167780000|2021-02-24 11:56:20|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|0
1614167790000|2021-02-24 11:56:30|27247.52|27247.52|27247.52|27247.52|27247.52|27247.52|27247.52|27247.52|0
1614167800000|2021-02-24 11:56:40|27245.74|27245.74|27245.74|27245.74|27245.74|27245.74|27245.74|27245.74|0
1614167850000|2021-02-24 11:57:30|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|0
1614167870000|2021-02-24 11:57:50|27245.74|27245.74|27237.13|27237.13|27245.74|27245.74|27237.13|27237.13|0
1614167880000|2021-02-24 11:58:00|27232.82|27232.82|27232.82|27232.82|27232.82|27232.82|27232.82|27232.82|0
1614167900000|2021-02-24 11:58:20|27234.6|27234.6|27234.6|27234.6|27234.6|27234.6|27234.6|27234.6|0
1614167930000|2021-02-24 11:58:50|27238.9|27238.9|27238.9|27238.9|27238.9|27238.9|27238.9|27238.9|0
1614167940000|2021-02-24 11:59:00|27243.21|27243.21|27238.9|27238.9|27243.21|27243.21|27238.9|27238.9|0
1614167990000|2021-02-24 11:59:50|27243.21|27243.21|27243.21|27243.21|27247.52|27247.52|27243.21|27243.21|0
1614168010000|2021-02-24 12:00:10|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|0
1614168050000|2021-02-24 12:00:50|27243.21|27243.21|27243.21|27243.21|27243.21|27243.21|27243.21|27243.21|0
1614168080000|2021-02-24 12:01:20|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|0
1614168100000|2021-02-24 12:01:40|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|27249.29|0
1614168140000|2021-02-24 12:02:20|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|0
1614168150000|2021-02-24 12:02:30|27255.38|27255.38|27257.16|27257.16|27257.16|27257.16|27255.38|27255.38|0
1614168160000|2021-02-24 12:02:40|27261.46|27261.46|27265.77|27265.77|27274.38|27274.38|27261.46|27261.46|0
1614168170000|2021-02-24 12:02:50|27263.99|27263.99|27263.99|27263.99|27263.99|27263.99|27263.99|27263.99|0
1614168180000|2021-02-24 12:03:00|27268.3|27268.3|27268.3|27268.3|27268.3|27268.3|27268.3|27268.3|0
1614168190000|2021-02-24 12:03:10|27263.99|27263.99|27263.99|27263.99|27263.99|27263.99|27263.99|27263.99|0
1614168200000|2021-02-24 12:03:20|27259.68|27259.68|27251.82|27251.82|27259.68|27259.68|27251.82|27251.82|0
1614168250000|2021-02-24 12:04:10|27247.52|27247.52|27247.52|27247.52|27247.52|27247.52|27247.52|27247.52|0
1614168260000|2021-02-24 12:04:20|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|0
1614168270000|2021-02-24 12:04:30|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|27256.13|0
1614168280000|2021-02-24 12:04:40|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|0
1614168290000|2021-02-24 12:04:50|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|0
1614168300000|2021-02-24 12:05:00|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|0
1614168310000|2021-02-24 12:05:10|27270.83|27270.83|27266.52|27266.52|27270.83|27270.83|27266.52|27266.52|0
1614168330000|2021-02-24 12:05:30|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|0
1614168340000|2021-02-24 12:05:40|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|0
1614168350000|2021-02-24 12:05:50|27270.07|27270.07|27271.85|27271.85|27271.85|27271.85|27270.07|27270.07|0
1614168370000|2021-02-24 12:06:10|27280.46|27280.46|27284.77|27284.77|27284.77|27284.77|27280.46|27280.46|0
1614168380000|2021-02-24 12:06:20|27276.16|27276.16|27278.69|27278.69|27278.69|27278.69|27274.38|27274.38|0
1614168390000|2021-02-24 12:06:30|27282.99|27282.99|27278.69|27278.69|27282.99|27282.99|27278.69|27278.69|0
1614168400000|2021-02-24 12:06:40|27282.24|27282.24|27282.24|27282.24|27282.24|27282.24|27282.24|27282.24|0
1614168420000|2021-02-24 12:07:00|27286.55|27286.55|27282.24|27282.24|27286.55|27286.55|27282.24|27282.24|0
1614168450000|2021-02-24 12:07:30|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27274.38|27274.38|0
1614168460000|2021-02-24 12:07:40|27277.94|27277.94|27277.94|27277.94|27277.94|27277.94|27277.94|27277.94|0
1614168490000|2021-02-24 12:08:10|27290.85|27290.85|27295.16|27295.16|27295.16|27295.16|27290.85|27290.85|0
1614168500000|2021-02-24 12:08:20|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|0
1614168520000|2021-02-24 12:08:40|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|0
1614168530000|2021-02-24 12:08:50|27295.16|27295.16|27299.47|27299.47|27299.47|27299.47|27295.16|27295.16|0
1614168550000|2021-02-24 12:09:10|27295.16|27295.16|27295.16|27295.16|27295.16|27295.16|27295.16|27295.16|0
1614168560000|2021-02-24 12:09:20|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|0
1614168580000|2021-02-24 12:09:40|27295.16|27295.16|27295.16|27295.16|27295.16|27295.16|27295.16|27295.16|0
1614168600000|2021-02-24 12:10:00|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|0
1614168620000|2021-02-24 12:10:20|27301.24|27301.24|27304.8|27304.8|27304.8|27304.8|27301.24|27301.24|0
1614168640000|2021-02-24 12:10:40|27306.58|27306.58|27304.8|27304.8|27306.58|27306.58|27304.8|27304.8|0
1614168650000|2021-02-24 12:10:50|27313.41|27313.41|27313.41|27313.41|27313.41|27313.41|27313.41|27313.41|0
1614168680000|2021-02-24 12:11:20|27307.33|27307.33|27296.94|27296.94|27307.33|27307.33|27296.94|27296.94|0
1614168730000|2021-02-24 12:12:10|27288.33|27288.33|27288.33|27288.33|27288.33|27288.33|27288.33|27288.33|0
1614168760000|2021-02-24 12:12:40|27296.94|27296.94|27296.94|27296.94|27296.94|27296.94|27296.94|27296.94|0
1614168780000|2021-02-24 12:13:00|27298.72|27298.72|27307.33|27307.33|27307.33|27307.33|27298.72|27298.72|0
1614168790000|2021-02-24 12:13:10|27311.64|27311.64|27315.94|27315.94|27315.94|27315.94|27311.64|27311.64|0
1614168800000|2021-02-24 12:13:20|27319.5|27319.5|27323.8|27323.8|27323.8|27323.8|27319.5|27319.5|0
1614168830000|2021-02-24 12:13:50|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|0
1614168840000|2021-02-24 12:14:00|27332.42|27332.42|27332.42|27332.42|27332.42|27332.42|27332.42|27332.42|0
1614168860000|2021-02-24 12:14:20|27336.72|27336.72|27336.72|27336.72|27336.72|27336.72|27336.72|27336.72|0
1614168880000|2021-02-24 12:14:40|27341.03|27341.03|27332.42|27332.42|27341.03|27341.03|27332.42|27332.42|0
1614168890000|2021-02-24 12:14:50|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|0
1614168900000|2021-02-24 12:15:00|27323.8|27323.8|27323.8|27323.8|27323.8|27323.8|27323.8|27323.8|0
1614168940000|2021-02-24 12:15:40|27319.5|27319.5|27313.41|27313.41|27319.5|27319.5|27313.41|27313.41|0
1614168960000|2021-02-24 12:16:00|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|27311.64|0
1614168970000|2021-02-24 12:16:10|27315.94|27315.94|27315.94|27315.94|27315.94|27315.94|27315.94|27315.94|0
1614168980000|2021-02-24 12:16:20|27317.72|27317.72|27322.03|27322.03|27322.03|27322.03|27317.72|27317.72|0
1614169000000|2021-02-24 12:16:40|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|0
1614169020000|2021-02-24 12:17:00|27330.64|27330.64|27330.64|27330.64|27330.64|27330.64|27330.64|27330.64|0
1614169040000|2021-02-24 12:17:20|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|27326.33|0
1614169060000|2021-02-24 12:17:40|27329.89|27329.89|27329.89|27329.89|27329.89|27329.89|27329.89|27329.89|0
1614169080000|2021-02-24 12:18:00|27331.66|27331.66|27331.66|27331.66|27331.66|27331.66|27331.66|27331.66|0
1614169100000|2021-02-24 12:18:20|27333.44|27333.44|27333.44|27333.44|27333.44|27333.44|27333.44|27333.44|0
1614169130000|2021-02-24 12:18:50|27337.75|27337.75|27337.75|27337.75|27337.75|27337.75|27337.75|27337.75|0
1614169150000|2021-02-24 12:19:10|27339.53|27339.53|27339.53|27339.53|27339.53|27339.53|27339.53|27339.53|0
1614169180000|2021-02-24 12:19:40|27341.3|27341.3|27341.3|27341.3|27341.3|27341.3|27341.3|27341.3|0
1614169190000|2021-02-24 12:19:50|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|0
1614169200000|2021-02-24 12:20:00|27358.53|27358.53|27354.22|27354.22|27358.53|27358.53|27354.22|27354.22|0
1614169250000|2021-02-24 12:20:50|27349.92|27349.92|27349.92|27349.92|27349.92|27349.92|27349.92|27349.92|0
1614169370000|2021-02-24 12:22:50|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|27354.22|0
1614169380000|2021-02-24 12:23:00|27356|27356|27356|27356|27356|27356|27356|27356|0
1614169430000|2021-02-24 12:23:50|27351.69|27351.69|27349.92|27349.92|27351.69|27351.69|27349.92|27349.92|0
1614169440000|2021-02-24 12:24:00|27351.69|27351.69|27351.69|27351.69|27351.69|27351.69|27351.69|27351.69|0
1614169450000|2021-02-24 12:24:10|27353.47|27353.47|27355.25|27355.25|27355.25|27355.25|27353.47|27353.47|0
1614169470000|2021-02-24 12:24:30|27359.55|27359.55|27359.55|27359.55|27359.55|27359.55|27359.55|27359.55|0
1614169480000|2021-02-24 12:24:40|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|27355.25|0
1614169490000|2021-02-24 12:24:50|27359.55|27359.55|27359.55|27359.55|27359.55|27359.55|27359.55|27359.55|0
1614169530000|2021-02-24 12:25:30|27361.33|27361.33|27361.33|27361.33|27361.33|27361.33|27361.33|27361.33|0
1614169540000|2021-02-24 12:25:40|27365.64|27365.64|27371.72|27371.72|27371.72|27371.72|27365.64|27365.64|0
1614169550000|2021-02-24 12:25:50|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|27373.5|0
1614169560000|2021-02-24 12:26:00|27377.81|27377.81|27382.11|27382.11|27382.11|27382.11|27377.81|27377.81|0
1614169580000|2021-02-24 12:26:20|27383.89|27383.89|27382.11|27382.11|27383.89|27383.89|27382.11|27382.11|0
1614169590000|2021-02-24 12:26:30|27395.03|27395.03|27395.03|27395.03|27395.03|27395.03|27395.03|27395.03|0
1614169600000|2021-02-24 12:26:40|27393.25|27393.25|27389.7|27389.7|27393.25|27393.25|27389.7|27389.7|0
1614169610000|2021-02-24 12:26:50|27387.92|27387.92|27379.31|27379.31|27387.92|27387.92|27379.31|27379.31|0
1614169620000|2021-02-24 12:27:00|27375|27375|27368.92|27368.92|27375|27375|27368.92|27368.92|0
1614169660000|2021-02-24 12:27:40|27381.84|27381.84|27381.84|27381.84|27381.84|27381.84|27381.84|27381.84|0
1614169680000|2021-02-24 12:28:00|27377.53|27377.53|27377.53|27377.53|27377.53|27377.53|27377.53|27377.53|0
1614169690000|2021-02-24 12:28:10|27373.22|27373.22|27373.22|27373.22|27373.22|27373.22|27373.22|27373.22|0
1614169730000|2021-02-24 12:28:50|27368.92|27368.92|27364.61|27364.61|27368.92|27368.92|27364.61|27364.61|0
1614169740000|2021-02-24 12:29:00|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1614169750000|2021-02-24 12:29:10|27362.08|27362.08|27362.08|27362.08|27362.08|27362.08|27362.08|27362.08|0
1614169760000|2021-02-24 12:29:20|27366.39|27366.39|27362.08|27362.08|27366.39|27366.39|27357.78|27357.78|0
1614169770000|2021-02-24 12:29:30|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|27357.78|0
1614169800000|2021-02-24 12:30:00|27356|27356|27351.69|27351.69|27356|27356|27351.69|27351.69|0
1614169840000|2021-02-24 12:30:40|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|27360.31|0
1614169860000|2021-02-24 12:31:00|27356|27356|27356|27356|27356|27356|27356|27356|0
1614169870000|2021-02-24 12:31:10|27347.39|27347.39|27343.83|27343.83|27347.39|27347.39|27343.83|27343.83|0
1614169880000|2021-02-24 12:31:20|27339.53|27339.53|27339.53|27339.53|27339.53|27339.53|27339.53|27339.53|0
1614169980000|2021-02-24 12:33:00|27341.3|27341.3|27339.53|27339.53|27341.3|27341.3|27339.53|27339.53|0
1614170040000|2021-02-24 12:34:00|27337.75|27337.75|27337.75|27337.75|27337.75|27337.75|27337.75|27337.75|0
1614170060000|2021-02-24 12:34:20|27333.44|27333.44|27333.44|27333.44|27333.44|27333.44|27333.44|27333.44|0
1614170090000|2021-02-24 12:34:50|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|27324.83|0
1614170100000|2021-02-24 12:35:00|27316.22|27316.22|27316.22|27316.22|27316.22|27316.22|27316.22|27316.22|0
1614170140000|2021-02-24 12:35:40|27311.91|27311.91|27311.91|27311.91|27311.91|27311.91|27311.91|27311.91|0
1614170160000|2021-02-24 12:36:00|27315.46|27315.46|27309.38|27309.38|27315.46|27315.46|27309.38|27309.38|0
1614170210000|2021-02-24 12:36:50|27305.07|27305.07|27305.07|27305.07|27305.07|27305.07|27305.07|27305.07|0
1614170330000|2021-02-24 12:38:50|27303.3|27303.3|27298.99|27298.99|27303.3|27303.3|27298.99|27298.99|0
1614170350000|2021-02-24 12:39:10|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1614170370000|2021-02-24 12:39:30|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|0
1614170400000|2021-02-24 12:40:00|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1614170410000|2021-02-24 12:40:10|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|0
1614170460000|2021-02-24 12:41:00|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|0
1614170470000|2021-02-24 12:41:10|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|27296.46|0
1614170490000|2021-02-24 12:41:30|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1614170500000|2021-02-24 12:41:40|27296.46|27296.46|27292.16|27292.16|27296.46|27296.46|27292.16|27292.16|0
1614170510000|2021-02-24 12:41:50|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|0
1614170520000|2021-02-24 12:42:00|27292.16|27292.16|27293.93|27293.93|27293.93|27293.93|27292.16|27292.16|0
1614170530000|2021-02-24 12:42:10|27285.32|27285.32|27291.4|27291.4|27291.4|27291.4|27285.32|27285.32|0
1614170560000|2021-02-24 12:42:40|27287.1|27287.1|27282.79|27282.79|27287.1|27287.1|27282.79|27282.79|0
1614170570000|2021-02-24 12:42:50|27281.01|27281.01|27281.01|27281.01|27281.01|27281.01|27281.01|27281.01|0
1614170590000|2021-02-24 12:43:10|27285.32|27285.32|27285.32|27285.32|27285.32|27285.32|27285.32|27285.32|0
1614170610000|2021-02-24 12:43:30|27289.63|27289.63|27289.63|27289.63|27289.63|27289.63|27289.63|27289.63|0
1614170660000|2021-02-24 12:44:20|27293.93|27293.93|27293.93|27293.93|27293.93|27293.93|27293.93|27293.93|0
1614170670000|2021-02-24 12:44:30|27289.63|27289.63|27287.85|27287.85|27289.63|27289.63|27287.85|27287.85|0
1614170680000|2021-02-24 12:44:40|27286.07|27286.07|27286.07|27286.07|27286.07|27286.07|27286.07|27286.07|0
1614170710000|2021-02-24 12:45:10|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|27287.85|0
1614170740000|2021-02-24 12:45:40|27296.46|27296.46|27305.07|27305.07|27305.07|27305.07|27296.46|27296.46|0
1614170750000|2021-02-24 12:45:50|27303.3|27303.3|27303.3|27303.3|27303.3|27303.3|27303.3|27303.3|0
1614170760000|2021-02-24 12:46:00|27305.07|27305.07|27305.07|27305.07|27305.07|27305.07|27305.07|27305.07|0
1614170780000|2021-02-24 12:46:20|27309.38|27309.38|27309.38|27309.38|27309.38|27309.38|27309.38|27309.38|0
1614170790000|2021-02-24 12:46:30|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|27307.6|0
1614170810000|2021-02-24 12:46:50|27303.3|27303.3|27295.44|27295.44|27303.3|27303.3|27295.44|27295.44|0
1614170820000|2021-02-24 12:47:00|27293.66|27293.66|27289.35|27289.35|27293.66|27293.66|27289.35|27289.35|0
1614170830000|2021-02-24 12:47:10|27287.57|27287.57|27287.57|27287.57|27287.57|27287.57|27287.57|27287.57|0
1614170860000|2021-02-24 12:47:40|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|0
1614170900000|2021-02-24 12:48:20|27281.49|27281.49|27281.49|27281.49|27281.49|27281.49|27281.49|27281.49|0
1614170910000|2021-02-24 12:48:30|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|0
1614170980000|2021-02-24 12:49:40|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|27284.02|0
1614170990000|2021-02-24 12:49:50|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|27285.8|0
1614171010000|2021-02-24 12:50:10|27303.02|27303.02|27298.72|27298.72|27303.02|27303.02|27298.72|27298.72|0
1614171050000|2021-02-24 12:50:50|27296.94|27296.94|27298.72|27298.72|27298.72|27298.72|27296.94|27296.94|0
1614171060000|2021-02-24 12:51:00|27296.94|27296.94|27295.16|27295.16|27296.94|27296.94|27295.16|27295.16|0
1614171090000|2021-02-24 12:51:30|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|27290.85|0
1614171100000|2021-02-24 12:51:40|27286.55|27286.55|27286.55|27286.55|27286.55|27286.55|27286.55|27286.55|0
1614171110000|2021-02-24 12:51:50|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|0
1614171150000|2021-02-24 12:52:30|27271.85|27271.85|27271.85|27271.85|27271.85|27271.85|27271.85|27271.85|0
1614171160000|2021-02-24 12:52:40|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|0
1614171180000|2021-02-24 12:53:00|27272.6|27272.6|27272.6|27272.6|27272.6|27272.6|27272.6|27272.6|0
1614171190000|2021-02-24 12:53:10|27268.3|27268.3|27268.3|27268.3|27268.3|27268.3|27268.3|27268.3|0
1614171230000|2021-02-24 12:53:50|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|0
1614171240000|2021-02-24 12:54:00|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|0
1614171280000|2021-02-24 12:54:40|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|0
1614171300000|2021-02-24 12:55:00|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|0
1614171310000|2021-02-24 12:55:10|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|27257.91|0
1614171340000|2021-02-24 12:55:40|27254.35|27254.35|27254.35|27254.35|27254.35|27254.35|27254.35|27254.35|0
1614171350000|2021-02-24 12:55:50|27258.66|27258.66|27254.35|27254.35|27258.66|27258.66|27254.35|27254.35|0
1614171400000|2021-02-24 12:56:40|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|27250.05|0
1614171420000|2021-02-24 12:57:00|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|0
1614171430000|2021-02-24 12:57:10|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|0
1614171440000|2021-02-24 12:57:20|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|27239.66|0
1614171450000|2021-02-24 12:57:30|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|27243.96|0
1614171460000|2021-02-24 12:57:40|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|0
1614171470000|2021-02-24 12:57:50|27231.04|27231.04|27235.35|27235.35|27235.35|27235.35|27231.04|27231.04|0
1614171520000|2021-02-24 12:58:40|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|0
1614171530000|2021-02-24 12:58:50|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|0
1614171550000|2021-02-24 12:59:10|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|0
1614171560000|2021-02-24 12:59:20|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|0
1614171570000|2021-02-24 12:59:30|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|27231.04|0
1614171600000|2021-02-24 13:00:00|27232.82|27232.82|27235.35|27235.35|27237.13|27237.13|27232.82|27232.82|0
1614171640000|2021-02-24 13:00:40|27233.57|27233.57|27231.79|27231.79|27233.57|27233.57|27231.79|27231.79|0
1614171650000|2021-02-24 13:00:50|27223.18|27223.18|27221.4|27221.4|27223.18|27223.18|27221.4|27221.4|0
1614171660000|2021-02-24 13:01:00|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|0
1614171670000|2021-02-24 13:01:10|27221.4|27221.4|27219.63|27219.63|27221.4|27221.4|27219.63|27219.63|0
1614171690000|2021-02-24 13:01:30|27215.32|27215.32|27213.54|27213.54|27219.63|27219.63|27213.54|27213.54|0
1614171700000|2021-02-24 13:01:40|27215.32|27215.32|27215.32|27215.32|27215.32|27215.32|27215.32|27215.32|0
1614171730000|2021-02-24 13:02:10|27213.54|27213.54|27213.54|27213.54|27213.54|27213.54|27213.54|27213.54|0
1614171740000|2021-02-24 13:02:20|27211.77|27211.77|27211.77|27211.77|27211.77|27211.77|27211.77|27211.77|0
1614171770000|2021-02-24 13:02:50|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|0
1614171780000|2021-02-24 13:03:00|27211.77|27211.77|27211.77|27211.77|27211.77|27211.77|27211.77|27211.77|0
1614171790000|2021-02-24 13:03:10|27216.07|27216.07|27211.77|27211.77|27216.07|27216.07|27211.77|27211.77|0
1614171830000|2021-02-24 13:03:50|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|0
1614171850000|2021-02-24 13:04:10|27211.01|27211.01|27221.4|27221.4|27221.4|27221.4|27211.01|27211.01|0
1614171880000|2021-02-24 13:04:40|27217.1|27217.1|27217.1|27217.1|27217.1|27217.1|27217.1|27217.1|0
1614171900000|2021-02-24 13:05:00|27221.4|27221.4|27221.4|27221.4|27221.4|27221.4|27221.4|27221.4|0
1614171950000|2021-02-24 13:05:50|27217.1|27217.1|27212.79|27212.79|27217.1|27217.1|27212.79|27212.79|0
1614171960000|2021-02-24 13:06:00|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|0
1614172000000|2021-02-24 13:06:40|27212.79|27212.79|27212.79|27212.79|27212.79|27212.79|27212.79|27212.79|0
1614172010000|2021-02-24 13:06:50|27217.1|27217.1|27221.4|27221.4|27221.4|27221.4|27217.1|27217.1|0
1614172040000|2021-02-24 13:07:20|27217.1|27217.1|27217.1|27217.1|27217.1|27217.1|27217.1|27217.1|0
1614172060000|2021-02-24 13:07:40|27221.4|27221.4|27221.4|27221.4|27221.4|27221.4|27221.4|27221.4|0
1614172080000|2021-02-24 13:08:00|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|27225.71|0
1614172100000|2021-02-24 13:08:20|27229.27|27229.27|27229.27|27229.27|27229.27|27229.27|27229.27|27229.27|0
1614172150000|2021-02-24 13:09:10|27237.88|27237.88|27241.43|27241.43|27241.43|27241.43|27237.88|27237.88|0
1614172180000|2021-02-24 13:09:40|27237.13|27237.13|27237.13|27237.13|27237.13|27237.13|27237.13|27237.13|0
1614172190000|2021-02-24 13:09:50|27228.51|27228.51|27224.21|27224.21|27228.51|27228.51|27224.21|27224.21|0
1614172200000|2021-02-24 13:10:00|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|0
1614172240000|2021-02-24 13:10:40|27223.46|27223.46|27227.76|27227.76|27227.76|27227.76|27223.46|27223.46|0
1614172260000|2021-02-24 13:11:00|27223.46|27223.46|27223.46|27223.46|27223.46|27223.46|27223.46|27223.46|0
1614172270000|2021-02-24 13:11:10|27227.76|27227.76|27221.68|27221.68|27227.76|27227.76|27221.68|27221.68|0
1614172300000|2021-02-24 13:11:40|27232.07|27232.07|27232.07|27232.07|27232.07|27232.07|27232.07|27232.07|0
1614172310000|2021-02-24 13:11:50|27227.76|27227.76|27227.76|27227.76|27227.76|27227.76|27227.76|27227.76|0
1614172330000|2021-02-24 13:12:10|27219.15|27219.15|27219.15|27219.15|27219.15|27219.15|27219.15|27219.15|0
1614172430000|2021-02-24 13:13:50|27227.76|27227.76|27227.76|27227.76|27227.76|27227.76|27227.76|27227.76|0
1614172450000|2021-02-24 13:14:10|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|0
1614172470000|2021-02-24 13:14:30|27216.35|27216.35|27207.73|27207.73|27216.35|27216.35|27207.73|27207.73|0
1614172530000|2021-02-24 13:15:30|27204.18|27204.18|27204.18|27204.18|27204.18|27204.18|27204.18|27204.18|0
1614172540000|2021-02-24 13:15:40|27212.79|27212.79|27208.49|27208.49|27212.79|27212.79|27208.49|27208.49|0
1614172570000|2021-02-24 13:16:10|27212.04|27212.04|27212.04|27212.04|27212.04|27212.04|27212.04|27212.04|0
1614172580000|2021-02-24 13:16:20|27216.35|27216.35|27224.96|27224.96|27224.96|27224.96|27216.35|27216.35|0
1614172600000|2021-02-24 13:16:40|27216.35|27216.35|27216.35|27216.35|27216.35|27216.35|27216.35|27216.35|0
1614172640000|2021-02-24 13:17:20|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|0
1614172710000|2021-02-24 13:18:30|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|0
1614172720000|2021-02-24 13:18:40|27222.43|27222.43|27222.43|27222.43|27222.43|27222.43|27222.43|27222.43|0
1614172750000|2021-02-24 13:19:10|27227.76|27227.76|27225.99|27225.99|27227.76|27227.76|27225.99|27225.99|0
1614172760000|2021-02-24 13:19:20|27217.37|27217.37|27213.82|27213.82|27217.37|27217.37|27213.82|27213.82|0
1614172780000|2021-02-24 13:19:40|27205.21|27205.21|27203.43|27203.43|27205.21|27205.21|27201.65|27201.65|0
1614172790000|2021-02-24 13:19:50|27199.12|27199.12|27199.12|27199.12|27199.12|27199.12|27199.12|27199.12|0
1614172800000|2021-02-24 13:20:00|27194.81|27194.81|27194.81|27194.81|27194.81|27194.81|27194.81|27194.81|0
1614172810000|2021-02-24 13:20:10|27199.12|27199.12|27197.34|27197.34|27199.12|27199.12|27197.34|27197.34|0
1614172820000|2021-02-24 13:20:20|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|0
1614172860000|2021-02-24 13:21:00|27205.96|27205.96|27205.96|27205.96|27205.96|27205.96|27205.96|27205.96|0
1614172870000|2021-02-24 13:21:10|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|0
1614172880000|2021-02-24 13:21:20|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|0
1614172890000|2021-02-24 13:21:30|27193.79|27193.79|27189.48|27189.48|27193.79|27193.79|27189.48|27189.48|0
1614172910000|2021-02-24 13:21:50|27187.71|27187.71|27187.71|27187.71|27187.71|27187.71|27187.71|27187.71|0
1614172920000|2021-02-24 13:22:00|27185.93|27185.93|27181.62|27181.62|27185.93|27185.93|27181.62|27181.62|0
1614172950000|2021-02-24 13:22:30|27185.93|27185.93|27185.93|27185.93|27185.93|27185.93|27185.93|27185.93|0
1614172980000|2021-02-24 13:23:00|27181.62|27181.62|27181.62|27181.62|27181.62|27181.62|27181.62|27181.62|0
1614172990000|2021-02-24 13:23:10|27179.84|27179.84|27179.84|27179.84|27179.84|27179.84|27179.84|27179.84|0
1614173000000|2021-02-24 13:23:20|27175.54|27175.54|27175.54|27175.54|27175.54|27175.54|27175.54|27175.54|0
1614173010000|2021-02-24 13:23:30|27173.76|27173.76|27167.68|27167.68|27173.76|27173.76|27167.68|27167.68|0
1614173020000|2021-02-24 13:23:40|27163.37|27163.37|27163.37|27163.37|27163.37|27163.37|27163.37|27163.37|0
1614173030000|2021-02-24 13:23:50|27161.59|27161.59|27157.29|27157.29|27161.59|27161.59|27157.29|27157.29|0
1614173040000|2021-02-24 13:24:00|27155.51|27155.51|27153.73|27153.73|27155.51|27155.51|27153.73|27153.73|0
1614173050000|2021-02-24 13:24:10|27149.42|27149.42|27149.42|27149.42|27149.42|27149.42|27149.42|27149.42|0
1614173070000|2021-02-24 13:24:30|27140.81|27140.81|27136.51|27136.51|27140.81|27140.81|27136.51|27136.51|0
1614173080000|2021-02-24 13:24:40|27131.17|27131.17|27131.17|27131.17|27131.17|27131.17|27131.17|27131.17|0
1614173090000|2021-02-24 13:24:50|27135.48|27135.48|27139.79|27139.79|27139.79|27139.79|27135.48|27135.48|0
1614173110000|2021-02-24 13:25:10|27144.09|27144.09|27144.09|27144.09|27144.09|27144.09|27144.09|27144.09|0
1614173170000|2021-02-24 13:26:10|27142.32|27142.32|27134.45|27134.45|27142.32|27142.32|27134.45|27134.45|0
1614173180000|2021-02-24 13:26:20|27130.15|27130.15|27134.45|27134.45|27134.45|27134.45|27130.15|27130.15|0
1614173200000|2021-02-24 13:26:40|27138.76|27138.76|27136.98|27136.98|27138.76|27138.76|27136.98|27136.98|0
1614173260000|2021-02-24 13:27:40|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|0
1614173280000|2021-02-24 13:28:00|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|0
1614173330000|2021-02-24 13:28:50|27144.84|27144.84|27144.84|27144.84|27144.84|27144.84|27144.84|27144.84|0
1614173350000|2021-02-24 13:29:10|27146.62|27146.62|27146.62|27146.62|27146.62|27146.62|27146.62|27146.62|0
1614173400000|2021-02-24 13:30:00|27133.7|27133.7|27130.15|27130.15|27133.7|27133.7|27130.15|27130.15|0
1614173420000|2021-02-24 13:30:20|27128.37|27128.37|27128.37|27128.37|27128.37|27128.37|27128.37|27128.37|0
1614173450000|2021-02-24 13:30:50|27126.59|27126.59|27126.59|27126.59|27126.59|27126.59|27126.59|27126.59|0
1614173490000|2021-02-24 13:31:30|27122.29|27122.29|27122.29|27122.29|27122.29|27122.29|27122.29|27122.29|0
1614173550000|2021-02-24 13:32:30|27117.98|27117.98|27117.98|27117.98|27117.98|27117.98|27117.98|27117.98|0
1614173560000|2021-02-24 13:32:40|27122.29|27122.29|27124.06|27124.06|27124.06|27124.06|27122.29|27122.29|0
1614173570000|2021-02-24 13:32:50|27122.29|27122.29|27124.82|27124.82|27124.82|27124.82|27118.73|27118.73|0
1614173580000|2021-02-24 13:33:00|27120.51|27120.51|27120.51|27120.51|27120.51|27120.51|27120.51|27120.51|0
1614173630000|2021-02-24 13:33:50|27124.82|27124.82|27128.37|27128.37|27128.37|27128.37|27124.82|27124.82|0
1614173660000|2021-02-24 13:34:20|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|0
1614173670000|2021-02-24 13:34:30|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|0
1614173700000|2021-02-24 13:35:00|27130.15|27130.15|27134.45|27134.45|27134.45|27134.45|27130.15|27130.15|0
1614173710000|2021-02-24 13:35:10|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|0
1614173740000|2021-02-24 13:35:40|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|0
1614173760000|2021-02-24 13:36:00|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|0
1614173850000|2021-02-24 13:37:30|27131.93|27131.93|27127.62|27127.62|27131.93|27131.93|27127.62|27127.62|0
1614173870000|2021-02-24 13:37:50|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|0
1614173900000|2021-02-24 13:38:20|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|0
1614173910000|2021-02-24 13:38:30|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|27136.23|0
1614174000000|2021-02-24 13:40:00|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|0
1614174080000|2021-02-24 13:41:20|27133.7|27133.7|27133.7|27133.7|27133.7|27133.7|27133.7|27133.7|0
1614174090000|2021-02-24 13:41:30|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|0
1614174150000|2021-02-24 13:42:30|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|0
1614174160000|2021-02-24 13:42:40|27116.48|27116.48|27116.48|27116.48|27116.48|27116.48|27116.48|27116.48|0
1614174180000|2021-02-24 13:43:00|27112.17|27112.17|27107.86|27107.86|27112.17|27112.17|27107.86|27107.86|0
1614174190000|2021-02-24 13:43:10|27112.17|27112.17|27116.48|27116.48|27120.78|27120.78|27112.17|27112.17|0
1614174250000|2021-02-24 13:44:10|27114.7|27114.7|27114.7|27114.7|27114.7|27114.7|27114.7|27114.7|0
1614174270000|2021-02-24 13:44:30|27110.39|27110.39|27114.7|27114.7|27114.7|27114.7|27110.39|27110.39|0
1614174300000|2021-02-24 13:45:00|27110.39|27110.39|27114.7|27114.7|27114.7|27114.7|27110.39|27110.39|0
1614174310000|2021-02-24 13:45:10|27110.39|27110.39|27114.7|27114.7|27114.7|27114.7|27110.39|27110.39|0
1614174400000|2021-02-24 13:46:40|27111.14|27111.14|27106.84|27106.84|27111.14|27111.14|27106.84|27106.84|0
1614174410000|2021-02-24 13:46:50|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|0
1614174440000|2021-02-24 13:47:20|27083.53|27083.53|27083.53|27083.53|27083.53|27083.53|27083.53|27083.53|0
1614174450000|2021-02-24 13:47:30|27079.22|27079.22|27075.67|27075.67|27079.22|27079.22|27075.67|27075.67|0
1614174480000|2021-02-24 13:48:00|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|0
1614174520000|2021-02-24 13:48:40|27075.67|27075.67|27075.67|27075.67|27075.67|27075.67|27075.67|27075.67|0
1614174540000|2021-02-24 13:49:00|27077.45|27077.45|27081.75|27081.75|27081.75|27081.75|27077.45|27077.45|0
1614174550000|2021-02-24 13:49:10|27077.45|27077.45|27077.45|27077.45|27077.45|27077.45|27077.45|27077.45|0
1614174570000|2021-02-24 13:49:30|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|0
1614174580000|2021-02-24 13:49:40|27077.45|27077.45|27073.14|27073.14|27077.45|27077.45|27073.14|27073.14|0
1614174590000|2021-02-24 13:49:50|27068.83|27068.83|27068.83|27068.83|27068.83|27068.83|27068.83|27068.83|0
1614174610000|2021-02-24 13:50:10|27064.53|27064.53|27064.53|27064.53|27064.53|27064.53|27064.53|27064.53|0
1614174630000|2021-02-24 13:50:30|27068.83|27068.83|27068.83|27068.83|27068.83|27068.83|27068.83|27068.83|0
1614174640000|2021-02-24 13:50:40|27064.53|27064.53|27068.83|27068.83|27068.83|27068.83|27064.53|27064.53|0
1614174660000|2021-02-24 13:51:00|27073.14|27073.14|27073.14|27073.14|27073.14|27073.14|27073.14|27073.14|0
1614174730000|2021-02-24 13:52:10|27071.36|27071.36|27071.36|27071.36|27071.36|27071.36|27071.36|27071.36|0
1614174830000|2021-02-24 13:53:50|27069.58|27069.58|27069.58|27069.58|27069.58|27069.58|27069.58|27069.58|0
1614174840000|2021-02-24 13:54:00|27065.28|27065.28|27063.5|27063.5|27065.28|27065.28|27063.5|27063.5|0
1614174860000|2021-02-24 13:54:20|27065.28|27065.28|27065.28|27065.28|27065.28|27065.28|27065.28|27065.28|0
1614174870000|2021-02-24 13:54:30|27063.5|27063.5|27054.89|27054.89|27063.5|27063.5|27054.89|27054.89|0
1614174900000|2021-02-24 13:55:00|27063.5|27063.5|27063.5|27063.5|27063.5|27063.5|27063.5|27063.5|0
1614174940000|2021-02-24 13:55:40|27059.95|27059.95|27058.17|27058.17|27059.95|27059.95|27058.17|27058.17|0
1614174970000|2021-02-24 13:56:10|27052.08|27052.08|27053.86|27053.86|27053.86|27053.86|27052.08|27052.08|0
1614175010000|2021-02-24 13:56:50|27049.56|27049.56|27045.25|27045.25|27049.56|27049.56|27045.25|27045.25|0
1614175100000|2021-02-24 13:58:20|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|0
1614175110000|2021-02-24 13:58:30|27047.78|27047.78|27045.25|27045.25|27047.78|27047.78|27043.47|27043.47|0
1614175120000|2021-02-24 13:58:40|27040.94|27040.94|27040.94|27040.94|27040.94|27040.94|27040.94|27040.94|0
1614175140000|2021-02-24 13:59:00|27036.64|27036.64|27033.08|27033.08|27036.64|27036.64|27033.08|27033.08|0
1614175150000|2021-02-24 13:59:10|27037.39|27037.39|27037.39|27037.39|27037.39|27037.39|27037.39|27037.39|0
1614175190000|2021-02-24 13:59:50|27041.69|27041.69|27043.47|27043.47|27043.47|27043.47|27041.69|27041.69|0
1614175200000|2021-02-24 14:00:00|27041.69|27041.69|27041.69|27041.69|27041.69|27041.69|27041.69|27041.69|0
1614175230000|2021-02-24 14:00:30|27039.92|27039.92|27039.92|27039.92|27039.92|27039.92|27039.92|27039.92|0
1614175250000|2021-02-24 14:00:50|27035.61|27035.61|27035.61|27035.61|27035.61|27035.61|27035.61|27035.61|0
1614175260000|2021-02-24 14:01:00|27061.45|27061.45|27031.3|27031.3|27061.45|27061.45|27031.3|27031.3|0
1614175290000|2021-02-24 14:01:30|27044.22|27044.22|27044.22|27044.22|27044.22|27044.22|27044.22|27044.22|0
1614175300000|2021-02-24 14:01:40|27048.53|27048.53|27061.45|27061.45|27061.45|27061.45|27048.53|27048.53|0
1614175320000|2021-02-24 14:02:00|27066.78|27066.78|27075.39|27075.39|27075.39|27075.39|27066.78|27066.78|0
1614175340000|2021-02-24 14:02:20|27071.09|27071.09|27066.78|27066.78|27071.09|27071.09|27066.78|27066.78|0
1614175350000|2021-02-24 14:02:30|27071.09|27071.09|27066.78|27066.78|27071.09|27071.09|27066.78|27066.78|0
1614175360000|2021-02-24 14:02:40|27075.39|27075.39|27088.31|27088.31|27088.31|27088.31|27075.39|27075.39|0
1614175370000|2021-02-24 14:02:50|27092.62|27092.62|27096.93|27096.93|27096.93|27096.93|27092.62|27092.62|0
1614175380000|2021-02-24 14:03:00|27105.54|27105.54|27118.46|27118.46|27118.46|27118.46|27105.54|27105.54|0
1614175390000|2021-02-24 14:03:10|27122.01|27122.01|27128.85|27128.85|27128.85|27128.85|27115.93|27115.93|0
1614175400000|2021-02-24 14:03:20|27141.77|27141.77|27141.77|27141.77|27141.77|27141.77|27141.77|27141.77|0
1614175420000|2021-02-24 14:03:40|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|27146.07|0
1614175440000|2021-02-24 14:04:00|27137.46|27137.46|27120.23|27120.23|27137.46|27137.46|27120.23|27120.23|0
1614175450000|2021-02-24 14:04:10|27124.54|27124.54|27124.54|27124.54|27124.54|27124.54|27124.54|27124.54|0
1614175460000|2021-02-24 14:04:20|27120.23|27120.23|27132.4|27132.4|27132.4|27132.4|27120.23|27120.23|0
1614175470000|2021-02-24 14:04:30|27136.71|27136.71|27142.79|27142.79|27144.57|27144.57|27136.71|27136.71|0
1614175490000|2021-02-24 14:04:50|27147.1|27147.1|27145.32|27145.32|27147.1|27147.1|27145.32|27145.32|0
1614175500000|2021-02-24 14:05:00|27141.01|27141.01|27128.1|27128.1|27141.01|27141.01|27123.79|27123.79|0
1614175540000|2021-02-24 14:05:40|27123.79|27123.79|27119.48|27119.48|27123.79|27123.79|27119.48|27119.48|0
1614175560000|2021-02-24 14:06:00|27115.18|27115.18|27115.18|27115.18|27115.18|27115.18|27115.18|27115.18|0
1614175570000|2021-02-24 14:06:10|27110.87|27110.87|27106.56|27106.56|27110.87|27110.87|27106.56|27106.56|0
1614175580000|2021-02-24 14:06:20|27104.79|27104.79|27100.48|27100.48|27104.79|27104.79|27100.48|27100.48|0
1614175620000|2021-02-24 14:07:00|27104.79|27104.79|27104.79|27104.79|27104.79|27104.79|27104.79|27104.79|0
1614175630000|2021-02-24 14:07:10|27109.09|27109.09|27113.4|27113.4|27113.4|27113.4|27109.09|27109.09|0
1614175670000|2021-02-24 14:07:50|27116.95|27116.95|27116.95|27116.95|27116.95|27116.95|27116.95|27116.95|0
1614175690000|2021-02-24 14:08:10|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|0
1614175720000|2021-02-24 14:08:40|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|0
1614175730000|2021-02-24 14:08:50|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|0
1614175760000|2021-02-24 14:09:20|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|0
1614175800000|2021-02-24 14:10:00|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|0
1614175840000|2021-02-24 14:10:40|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|0
1614175870000|2021-02-24 14:11:10|27116.95|27116.95|27121.26|27121.26|27121.26|27121.26|27116.95|27116.95|0
1614175890000|2021-02-24 14:11:30|27119.48|27119.48|27119.48|27119.48|27119.48|27119.48|27119.48|27119.48|0
1614175900000|2021-02-24 14:11:40|27123.79|27123.79|27123.79|27123.79|27128.1|27128.1|27123.79|27123.79|0
1614175910000|2021-02-24 14:11:50|27119.48|27119.48|27118.73|27118.73|27119.48|27119.48|27115.18|27115.18|0
1614175950000|2021-02-24 14:12:30|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|0
1614175980000|2021-02-24 14:13:00|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|0
1614176010000|2021-02-24 14:13:30|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|0
1614176020000|2021-02-24 14:13:40|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|0
1614176090000|2021-02-24 14:14:50|27116.95|27116.95|27116.95|27116.95|27116.95|27116.95|27116.95|27116.95|0
1614176160000|2021-02-24 14:16:00|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|0
1614176170000|2021-02-24 14:16:10|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|0
1614176210000|2021-02-24 14:16:50|27103.01|27103.01|27103.01|27103.01|27103.01|27103.01|27103.01|27103.01|0
1614176230000|2021-02-24 14:17:10|27101.23|27101.23|27101.23|27101.23|27101.23|27101.23|27101.23|27101.23|0
1614176260000|2021-02-24 14:17:40|27103.01|27103.01|27103.01|27103.01|27103.01|27103.01|27103.01|27103.01|0
1614176280000|2021-02-24 14:18:00|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|0
1614176290000|2021-02-24 14:18:10|27094.4|27094.4|27090.09|27090.09|27094.4|27094.4|27090.09|27090.09|0
1614176340000|2021-02-24 14:19:00|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|0
1614176350000|2021-02-24 14:19:10|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|0
1614176400000|2021-02-24 14:20:00|27079.7|27079.7|27079.7|27079.7|27079.7|27079.7|27079.7|27079.7|0
1614176410000|2021-02-24 14:20:10|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|0
1614176450000|2021-02-24 14:20:50|27079.7|27079.7|27079.7|27079.7|27079.7|27079.7|27079.7|27079.7|0
1614176490000|2021-02-24 14:21:30|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|27084.01|0
1614176510000|2021-02-24 14:21:50|27079.7|27079.7|27077.92|27077.92|27079.7|27079.7|27077.92|27077.92|0
1614176530000|2021-02-24 14:22:10|27073.62|27073.62|27073.62|27073.62|27073.62|27073.62|27073.62|27073.62|0
1614176550000|2021-02-24 14:22:30|27069.31|27069.31|27069.31|27069.31|27069.31|27069.31|27069.31|27069.31|0
1614176580000|2021-02-24 14:23:00|27071.09|27071.09|27075.39|27075.39|27075.39|27075.39|27071.09|27071.09|0
1614176600000|2021-02-24 14:23:20|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|0
1614176670000|2021-02-24 14:24:30|27081.48|27081.48|27085.78|27085.78|27085.78|27085.78|27081.48|27081.48|0
1614176680000|2021-02-24 14:24:40|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|0
1614176690000|2021-02-24 14:24:50|27096.17|27096.17|27104.03|27104.03|27106.56|27106.56|27096.17|27096.17|0
1614176700000|2021-02-24 14:25:00|27099.73|27099.73|27097.95|27097.95|27099.73|27099.73|27097.95|27097.95|0
1614176710000|2021-02-24 14:25:10|27102.26|27102.26|27102.26|27102.26|27102.26|27102.26|27102.26|27102.26|0
1614176720000|2021-02-24 14:25:20|27093.64|27093.64|27093.64|27093.64|27093.64|27093.64|27093.64|27093.64|0
1614176730000|2021-02-24 14:25:30|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|0
1614176740000|2021-02-24 14:25:40|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|0
1614176760000|2021-02-24 14:26:00|27085.78|27085.78|27090.09|27090.09|27090.09|27090.09|27085.78|27085.78|0
1614176770000|2021-02-24 14:26:10|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|0
1614176780000|2021-02-24 14:26:20|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|0
1614176820000|2021-02-24 14:27:00|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|0
1614176830000|2021-02-24 14:27:10|27077.17|27077.17|27072.86|27072.86|27077.17|27077.17|27072.86|27072.86|0
1614176850000|2021-02-24 14:27:30|27069.31|27069.31|27069.31|27069.31|27069.31|27069.31|27069.31|27069.31|0
1614176860000|2021-02-24 14:27:40|27071.09|27071.09|27071.09|27071.09|27071.09|27071.09|27071.09|27071.09|0
1614176870000|2021-02-24 14:27:50|27066.78|27066.78|27066.78|27066.78|27066.78|27066.78|27066.78|27066.78|0
1614176880000|2021-02-24 14:28:00|27071.09|27071.09|27085.78|27085.78|27090.09|27090.09|27071.09|27071.09|0
1614176890000|2021-02-24 14:28:10|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|0
1614176910000|2021-02-24 14:28:30|27085.78|27085.78|27085.78|27085.78|27090.09|27090.09|27085.78|27085.78|0
1614176920000|2021-02-24 14:28:40|27090.09|27090.09|27094.4|27094.4|27094.4|27094.4|27090.09|27090.09|0
1614176960000|2021-02-24 14:29:20|27090.09|27090.09|27094.4|27094.4|27094.4|27094.4|27090.09|27090.09|0
1614176980000|2021-02-24 14:29:40|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|0
1614176990000|2021-02-24 14:29:50|27087.56|27087.56|27091.87|27091.87|27091.87|27091.87|27087.56|27087.56|0
1614177000000|2021-02-24 14:30:00|27096.17|27096.17|27115.18|27115.18|27119.48|27119.48|27096.17|27096.17|0
1614177010000|2021-02-24 14:30:10|27110.87|27110.87|27132.4|27132.4|27132.4|27132.4|27110.87|27110.87|0
1614177020000|2021-02-24 14:30:20|27135.96|27135.96|27131.65|27131.65|27140.26|27140.26|27131.65|27131.65|0
1614177030000|2021-02-24 14:30:30|27129.87|27129.87|27125.57|27125.57|27129.87|27129.87|27125.57|27125.57|0
1614177040000|2021-02-24 14:30:40|27121.26|27121.26|27116.95|27116.95|27121.26|27121.26|27116.95|27116.95|0
1614177050000|2021-02-24 14:30:50|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27108.34|27108.34|0
1614177060000|2021-02-24 14:31:00|27116.95|27116.95|27116.95|27116.95|27121.26|27121.26|27116.95|27116.95|0
1614177070000|2021-02-24 14:31:10|27121.26|27121.26|27125.57|27125.57|27125.57|27125.57|27121.26|27121.26|0
1614177080000|2021-02-24 14:31:20|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|0
1614177090000|2021-02-24 14:31:30|27125.57|27125.57|27116.95|27116.95|27125.57|27125.57|27116.95|27116.95|0
1614177100000|2021-02-24 14:31:40|27121.26|27121.26|27125.57|27125.57|27125.57|27125.57|27121.26|27121.26|0
1614177110000|2021-02-24 14:31:50|27129.87|27129.87|27129.87|27129.87|27129.87|27129.87|27129.87|27129.87|0
1614177120000|2021-02-24 14:32:00|27134.18|27134.18|27135.96|27135.96|27135.96|27135.96|27134.18|27134.18|0
1614177140000|2021-02-24 14:32:20|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|0
1614177150000|2021-02-24 14:32:30|27135.96|27135.96|27140.26|27140.26|27144.57|27144.57|27135.96|27135.96|0
1614177170000|2021-02-24 14:32:50|27144.57|27144.57|27135.96|27135.96|27144.57|27144.57|27135.96|27135.96|0
1614177180000|2021-02-24 14:33:00|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|0
1614177190000|2021-02-24 14:33:10|27127.34|27127.34|27123.04|27123.04|27127.34|27127.34|27123.04|27123.04|0
1614177200000|2021-02-24 14:33:20|27118.73|27118.73|27114.43|27114.43|27118.73|27118.73|27114.43|27114.43|0
1614177250000|2021-02-24 14:34:10|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|0
1614177260000|2021-02-24 14:34:20|27114.43|27114.43|27123.04|27123.04|27123.04|27123.04|27114.43|27114.43|0
1614177270000|2021-02-24 14:34:30|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|0
1614177280000|2021-02-24 14:34:40|27118.73|27118.73|27119.48|27119.48|27123.04|27123.04|27118.73|27118.73|0
1614177290000|2021-02-24 14:34:50|27123.79|27123.79|27123.79|27123.79|27123.79|27123.79|27123.79|27123.79|0
1614177310000|2021-02-24 14:35:10|27119.48|27119.48|27123.79|27123.79|27123.79|27123.79|27119.48|27119.48|0
1614177320000|2021-02-24 14:35:20|27115.18|27115.18|27115.18|27115.18|27115.18|27115.18|27115.18|27115.18|0
1614177330000|2021-02-24 14:35:30|27113.4|27113.4|27113.4|27113.4|27113.4|27113.4|27113.4|27113.4|0
1614177340000|2021-02-24 14:35:40|27109.09|27109.09|27109.09|27109.09|27109.09|27109.09|27109.09|27109.09|0
1614177350000|2021-02-24 14:35:50|27104.79|27104.79|27100.48|27100.48|27104.79|27104.79|27100.48|27100.48|0
1614177380000|2021-02-24 14:36:20|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|0
1614177390000|2021-02-24 14:36:30|27094.4|27094.4|27085.78|27085.78|27094.4|27094.4|27085.78|27085.78|0
1614177420000|2021-02-24 14:37:00|27081.48|27081.48|27077.17|27077.17|27081.48|27081.48|27077.17|27077.17|0
1614177430000|2021-02-24 14:37:10|27081.48|27081.48|27090.09|27090.09|27090.09|27090.09|27081.48|27081.48|0
1614177440000|2021-02-24 14:37:20|27088.31|27088.31|27084.01|27084.01|27088.31|27088.31|27084.01|27084.01|0
1614177450000|2021-02-24 14:37:30|27088.31|27088.31|27088.31|27088.31|27088.31|27088.31|27088.31|27088.31|0
1614177460000|2021-02-24 14:37:40|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|0
1614177470000|2021-02-24 14:37:50|27094.4|27094.4|27085.78|27085.78|27094.4|27094.4|27085.78|27085.78|0
1614177480000|2021-02-24 14:38:00|27081.48|27081.48|27077.17|27077.17|27085.78|27085.78|27077.17|27077.17|0
1614177490000|2021-02-24 14:38:10|27085.78|27085.78|27081.48|27081.48|27085.78|27085.78|27081.48|27081.48|0
1614177510000|2021-02-24 14:38:30|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|0
1614177530000|2021-02-24 14:38:50|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|27090.09|0
1614177540000|2021-02-24 14:39:00|27094.4|27094.4|27098.7|27098.7|27098.7|27098.7|27094.4|27094.4|0
1614177550000|2021-02-24 14:39:10|27100.48|27100.48|27096.17|27096.17|27100.48|27100.48|27096.17|27096.17|0
1614177570000|2021-02-24 14:39:30|27100.48|27100.48|27090.09|27090.09|27100.48|27100.48|27090.09|27090.09|0
1614177580000|2021-02-24 14:39:40|27094.4|27094.4|27096.17|27096.17|27096.17|27096.17|27094.4|27094.4|0
1614177590000|2021-02-24 14:39:50|27100.48|27100.48|27096.17|27096.17|27100.48|27100.48|27096.17|27096.17|0
1614177620000|2021-02-24 14:40:20|27091.87|27091.87|27096.17|27096.17|27096.17|27096.17|27091.87|27091.87|0
1614177630000|2021-02-24 14:40:30|27100.48|27100.48|27104.79|27104.79|27104.79|27104.79|27100.48|27100.48|0
1614177660000|2021-02-24 14:41:00|27109.09|27109.09|27109.09|27109.09|27109.09|27109.09|27109.09|27109.09|0
1614177670000|2021-02-24 14:41:10|27113.4|27113.4|27116.95|27116.95|27116.95|27116.95|27113.4|27113.4|0
1614177680000|2021-02-24 14:41:20|27118.73|27118.73|27135.96|27135.96|27135.96|27135.96|27118.73|27118.73|0
1614177690000|2021-02-24 14:41:30|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|0
1614177710000|2021-02-24 14:41:50|27127.34|27127.34|27127.34|27127.34|27127.34|27127.34|27127.34|27127.34|0
1614177720000|2021-02-24 14:42:00|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|27131.65|0
1614177750000|2021-02-24 14:42:30|27127.34|27127.34|27131.65|27131.65|27131.65|27131.65|27127.34|27127.34|0
1614177760000|2021-02-24 14:42:40|27135.96|27135.96|27137.73|27137.73|27137.73|27137.73|27135.96|27135.96|0
1614177770000|2021-02-24 14:42:50|27133.43|27133.43|27124.82|27124.82|27133.43|27133.43|27124.82|27124.82|0
1614177780000|2021-02-24 14:43:00|27123.04|27123.04|27118.73|27118.73|27123.04|27123.04|27118.73|27118.73|0
1614177790000|2021-02-24 14:43:10|27114.43|27114.43|27108.34|27108.34|27114.43|27114.43|27108.34|27108.34|0
1614177800000|2021-02-24 14:43:20|27104.03|27104.03|27108.34|27108.34|27108.34|27108.34|27104.03|27104.03|0
1614177810000|2021-02-24 14:43:30|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|27112.65|0
1614177820000|2021-02-24 14:43:40|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|0
1614177840000|2021-02-24 14:44:00|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|0
1614177860000|2021-02-24 14:44:20|27106.56|27106.56|27115.18|27115.18|27115.18|27115.18|27106.56|27106.56|0
1614177880000|2021-02-24 14:44:40|27110.87|27110.87|27115.18|27115.18|27115.18|27115.18|27110.87|27110.87|0
1614177900000|2021-02-24 14:45:00|27118.73|27118.73|27123.04|27123.04|27123.04|27123.04|27118.73|27118.73|0
1614177930000|2021-02-24 14:45:30|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|27114.43|0
1614177940000|2021-02-24 14:45:40|27118.73|27118.73|27118.73|27118.73|27118.73|27118.73|27118.73|27118.73|0
1614177970000|2021-02-24 14:46:10|27120.51|27120.51|27107.59|27107.59|27120.51|27120.51|27107.59|27107.59|0
1614177980000|2021-02-24 14:46:20|27109.37|27109.37|27109.37|27109.37|27109.37|27109.37|27109.37|27109.37|0
1614177990000|2021-02-24 14:46:30|27117.98|27117.98|27125.84|27125.84|27125.84|27125.84|27117.98|27117.98|0
1614178020000|2021-02-24 14:47:00|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|0
1614178040000|2021-02-24 14:47:20|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|27131.93|0
1614178050000|2021-02-24 14:47:30|27139.79|27139.79|27139.79|27139.79|27139.79|27139.79|27139.79|27139.79|0
1614178100000|2021-02-24 14:48:20|27135.48|27135.48|27135.48|27135.48|27135.48|27135.48|27135.48|27135.48|0
1614178110000|2021-02-24 14:48:30|27133.7|27133.7|27133.7|27133.7|27133.7|27133.7|27133.7|27133.7|0
1614178120000|2021-02-24 14:48:40|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|0
1614178130000|2021-02-24 14:48:50|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27116.48|27116.48|0
1614178140000|2021-02-24 14:49:00|27125.09|27125.09|27120.78|27120.78|27125.09|27125.09|27116.48|27116.48|0
1614178150000|2021-02-24 14:49:10|27116.48|27116.48|27116.48|27116.48|27116.48|27116.48|27116.48|27116.48|0
1614178160000|2021-02-24 14:49:20|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|27125.09|0
1614178170000|2021-02-24 14:49:30|27126.87|27126.87|27126.87|27126.87|27126.87|27126.87|27126.87|27126.87|0
1614178180000|2021-02-24 14:49:40|27125.09|27125.09|27129.4|27129.4|27133.7|27133.7|27125.09|27125.09|0
1614178190000|2021-02-24 14:49:50|27125.09|27125.09|27127.62|27127.62|27127.62|27127.62|27121.53|27121.53|0
1614178200000|2021-02-24 14:50:00|27119.01|27119.01|27117.23|27117.23|27123.31|27123.31|27114.7|27114.7|0
1614178220000|2021-02-24 14:50:20|27125.84|27125.84|27125.84|27125.84|27125.84|27125.84|27125.84|27125.84|0
1614178250000|2021-02-24 14:50:50|27121.53|27121.53|27117.23|27117.23|27121.53|27121.53|27117.23|27117.23|0
1614178260000|2021-02-24 14:51:00|27112.92|27112.92|27112.92|27112.92|27112.92|27112.92|27112.92|27112.92|0
1614178270000|2021-02-24 14:51:10|27111.14|27111.14|27100.75|27100.75|27111.14|27111.14|27100.75|27100.75|0
1614178280000|2021-02-24 14:51:20|27096.45|27096.45|27083.53|27083.53|27096.45|27096.45|27083.53|27083.53|0
1614178310000|2021-02-24 14:51:50|27079.22|27079.22|27074.92|27074.92|27079.22|27079.22|27074.92|27074.92|0
1614178320000|2021-02-24 14:52:00|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|0
1614178340000|2021-02-24 14:52:20|27070.34|27070.34|27066.03|27066.03|27070.34|27070.34|27066.03|27066.03|0
1614178370000|2021-02-24 14:52:50|27070.34|27070.34|27078.2|27078.2|27078.2|27078.2|27070.34|27070.34|0
1614178380000|2021-02-24 14:53:00|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|0
1614178390000|2021-02-24 14:53:10|27076.42|27076.42|27076.42|27076.42|27076.42|27076.42|27072.11|27072.11|0
1614178400000|2021-02-24 14:53:20|27080.73|27080.73|27080.73|27080.73|27080.73|27080.73|27080.73|27080.73|0
1614178420000|2021-02-24 14:53:40|27082.5|27082.5|27082.5|27082.5|27082.5|27082.5|27082.5|27082.5|0
1614178430000|2021-02-24 14:53:50|27073.89|27073.89|27078.2|27078.2|27078.2|27078.2|27073.89|27073.89|0
1614178460000|2021-02-24 14:54:20|27082.5|27082.5|27082.5|27082.5|27082.5|27082.5|27082.5|27082.5|0
1614178470000|2021-02-24 14:54:30|27078.2|27078.2|27078.2|27078.2|27082.5|27082.5|27078.2|27078.2|0
1614178480000|2021-02-24 14:54:40|27073.89|27073.89|27078.2|27078.2|27078.2|27078.2|27073.89|27073.89|0
1614178490000|2021-02-24 14:54:50|27086.81|27086.81|27091.12|27091.12|27091.12|27091.12|27086.81|27086.81|0
1614178500000|2021-02-24 14:55:00|27099.73|27099.73|27104.03|27104.03|27108.34|27108.34|27099.73|27099.73|0
1614178510000|2021-02-24 14:55:10|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|0
1614178520000|2021-02-24 14:55:20|27111.9|27111.9|27113.67|27113.67|27122.29|27122.29|27111.9|27111.9|0
1614178530000|2021-02-24 14:55:30|27117.98|27117.98|27122.29|27122.29|27122.29|27122.29|27117.98|27117.98|0
1614178540000|2021-02-24 14:55:40|27117.98|27117.98|27113.67|27113.67|27117.98|27117.98|27113.67|27113.67|0
1614178550000|2021-02-24 14:55:50|27117.98|27117.98|27122.29|27122.29|27122.29|27122.29|27117.98|27117.98|0
1614178560000|2021-02-24 14:56:00|27124.06|27124.06|27138.76|27138.76|27138.76|27138.76|27124.06|27124.06|0
1614178570000|2021-02-24 14:56:10|27134.45|27134.45|27134.45|27134.45|27138.76|27138.76|27134.45|27134.45|0
1614178580000|2021-02-24 14:56:20|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|0
1614178590000|2021-02-24 14:56:30|27136.98|27136.98|27128.37|27128.37|27136.98|27136.98|27128.37|27128.37|0
1614178610000|2021-02-24 14:56:50|27119.76|27119.76|27124.06|27124.06|27124.06|27124.06|27119.76|27119.76|0
1614178620000|2021-02-24 14:57:00|27120.51|27120.51|27120.51|27120.51|27120.51|27120.51|27118.73|27118.73|0
1614178630000|2021-02-24 14:57:10|27124.82|27124.82|27124.82|27124.82|27124.82|27124.82|27124.82|27124.82|0
1614178640000|2021-02-24 14:57:20|27129.12|27129.12|27129.12|27129.12|27129.12|27129.12|27129.12|27129.12|0
1614178650000|2021-02-24 14:57:30|27124.82|27124.82|27112.65|27112.65|27124.82|27124.82|27112.65|27112.65|0
1614178660000|2021-02-24 14:57:40|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|27108.34|0
1614178670000|2021-02-24 14:57:50|27104.03|27104.03|27108.34|27108.34|27108.34|27108.34|27104.03|27104.03|0
1614178680000|2021-02-24 14:58:00|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|27104.03|0
1614178700000|2021-02-24 14:58:20|27095.42|27095.42|27093.64|27093.64|27095.42|27095.42|27093.64|27093.64|0
1614178710000|2021-02-24 14:58:30|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|27081.48|0
1614178730000|2021-02-24 14:58:50|27077.17|27077.17|27075.39|27075.39|27077.17|27077.17|27073.62|27073.62|0
1614178750000|2021-02-24 14:59:10|27077.17|27077.17|27072.86|27072.86|27077.17|27077.17|27072.86|27072.86|0
1614178760000|2021-02-24 14:59:20|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|0
1614178770000|2021-02-24 14:59:30|27078.95|27078.95|27078.95|27078.95|27078.95|27078.95|27078.95|27078.95|0
1614178790000|2021-02-24 14:59:50|27083.25|27083.25|27066.03|27066.03|27083.25|27083.25|27066.03|27066.03|0
1614178800000|2021-02-24 15:00:00|27061.72|27061.72|27061.72|27061.72|27061.72|27061.72|27057.42|27057.42|0
1614178810000|2021-02-24 15:00:10|27059.95|27059.95|27059.95|27059.95|27059.95|27059.95|27059.95|27059.95|0
1614178820000|2021-02-24 15:00:20|27064.25|27064.25|27047.03|27047.03|27064.25|27064.25|27047.03|27047.03|0
1614178830000|2021-02-24 15:00:30|27051.33|27051.33|27064.25|27064.25|27064.25|27064.25|27051.33|27051.33|0
1614178840000|2021-02-24 15:00:40|27066.03|27066.03|27066.03|27066.03|27066.03|27066.03|27066.03|27066.03|0
1614178850000|2021-02-24 15:00:50|27070.34|27070.34|27076.42|27076.42|27076.42|27076.42|27070.34|27070.34|0
1614178860000|2021-02-24 15:01:00|27093.64|27093.64|27101.51|27101.51|27101.51|27101.51|27089.34|27089.34|0
1614178880000|2021-02-24 15:01:20|27107.59|27107.59|27111.9|27111.9|27111.9|27111.9|27107.59|27107.59|0
1614178890000|2021-02-24 15:01:30|27103.28|27103.28|27103.28|27103.28|27103.28|27103.28|27103.28|27103.28|0
1614178910000|2021-02-24 15:01:50|27101.51|27101.51|27101.51|27101.51|27101.51|27101.51|27101.51|27101.51|0
1614178920000|2021-02-24 15:02:00|27097.2|27097.2|27097.2|27097.2|27097.2|27097.2|27097.2|27097.2|0
1614178930000|2021-02-24 15:02:10|27105.81|27105.81|27097.2|27097.2|27105.81|27105.81|27097.2|27097.2|0
1614178940000|2021-02-24 15:02:20|27105.81|27105.81|27105.81|27105.81|27105.81|27105.81|27105.81|27105.81|0
1614178950000|2021-02-24 15:02:30|27118.73|27118.73|27118.73|27118.73|27118.73|27118.73|27118.73|27118.73|0
1614178960000|2021-02-24 15:02:40|27125.84|27125.84|27130.15|27130.15|27134.45|27134.45|27125.84|27125.84|0
1614178970000|2021-02-24 15:02:50|27125.84|27125.84|27121.53|27121.53|27125.84|27125.84|27117.23|27117.23|0
1614178980000|2021-02-24 15:03:00|27125.84|27125.84|27130.15|27130.15|27134.45|27134.45|27125.84|27125.84|0
1614179000000|2021-02-24 15:03:20|27125.84|27125.84|27130.15|27130.15|27130.15|27130.15|27125.84|27125.84|0
1614179010000|2021-02-24 15:03:30|27134.45|27134.45|27151.68|27151.68|27151.68|27151.68|27134.45|27134.45|0
1614179020000|2021-02-24 15:03:40|27138.76|27138.76|27138.76|27138.76|27143.07|27143.07|27134.45|27134.45|0
1614179030000|2021-02-24 15:03:50|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|0
1614179050000|2021-02-24 15:04:10|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|27134.45|0
1614179060000|2021-02-24 15:04:20|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|27138.76|0
1614179070000|2021-02-24 15:04:30|27143.07|27143.07|27138.76|27138.76|27143.07|27143.07|27138.76|27138.76|0
1614179080000|2021-02-24 15:04:40|27130.15|27130.15|27134.45|27134.45|27134.45|27134.45|27130.15|27130.15|0
1614179090000|2021-02-24 15:04:50|27138.76|27138.76|27143.07|27143.07|27143.07|27143.07|27138.76|27138.76|0
1614179100000|2021-02-24 15:05:00|27151.68|27151.68|27143.07|27143.07|27155.23|27155.23|27143.07|27143.07|0
1614179110000|2021-02-24 15:05:10|27147.37|27147.37|27147.37|27147.37|27147.37|27147.37|27147.37|27147.37|0
1614179120000|2021-02-24 15:05:20|27149.15|27149.15|27149.15|27149.15|27149.15|27149.15|27149.15|27149.15|0
1614179130000|2021-02-24 15:05:30|27140.54|27140.54|27140.54|27140.54|27140.54|27140.54|27140.54|27140.54|0
1614179140000|2021-02-24 15:05:40|27149.15|27149.15|27144.84|27144.84|27149.15|27149.15|27144.84|27144.84|0
1614179150000|2021-02-24 15:05:50|27140.54|27140.54|27140.54|27140.54|27140.54|27140.54|27140.54|27140.54|0
1614179160000|2021-02-24 15:06:00|27144.84|27144.84|27144.84|27144.84|27144.84|27144.84|27144.84|27144.84|0
1614179170000|2021-02-24 15:06:10|27143.07|27143.07|27149.15|27149.15|27149.15|27149.15|27143.07|27143.07|0
1614179190000|2021-02-24 15:06:30|27144.84|27144.84|27136.98|27136.98|27144.84|27144.84|27136.98|27136.98|0
1614179220000|2021-02-24 15:07:00|27141.29|27141.29|27141.29|27141.29|27141.29|27141.29|27141.29|27141.29|0
1614179230000|2021-02-24 15:07:10|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|27132.68|27132.68|0
1614179240000|2021-02-24 15:07:20|27141.29|27141.29|27145.6|27145.6|27145.6|27145.6|27141.29|27141.29|0
1614179250000|2021-02-24 15:07:30|27149.9|27149.9|27154.21|27154.21|27154.21|27154.21|27149.9|27149.9|0
1614179270000|2021-02-24 15:07:50|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|27159.54|0
1614179280000|2021-02-24 15:08:00|27155.23|27155.23|27155.23|27155.23|27155.23|27155.23|27155.23|27155.23|0
1614179300000|2021-02-24 15:08:20|27150.93|27150.93|27150.93|27150.93|27150.93|27150.93|27150.93|27150.93|0
1614179310000|2021-02-24 15:08:30|27146.62|27146.62|27142.32|27142.32|27146.62|27146.62|27142.32|27142.32|0
1614179320000|2021-02-24 15:08:40|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|0
1614179330000|2021-02-24 15:08:50|27133.7|27133.7|27138.01|27138.01|27138.01|27138.01|27133.7|27133.7|0
1614179350000|2021-02-24 15:09:10|27133.7|27133.7|27138.01|27138.01|27138.01|27138.01|27133.7|27133.7|0
1614179360000|2021-02-24 15:09:20|27142.32|27142.32|27142.32|27142.32|27142.32|27142.32|27142.32|27142.32|0
1614179370000|2021-02-24 15:09:30|27146.62|27146.62|27151.95|27151.95|27151.95|27151.95|27146.62|27146.62|0
1614179390000|2021-02-24 15:09:50|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|0
1614179410000|2021-02-24 15:10:10|27153.73|27153.73|27153.73|27153.73|27153.73|27153.73|27153.73|27153.73|0
1614179430000|2021-02-24 15:10:30|27158.04|27158.04|27162.34|27162.34|27162.34|27162.34|27158.04|27158.04|0
1614179440000|2021-02-24 15:10:40|27166.65|27166.65|27166.65|27166.65|27166.65|27166.65|27166.65|27166.65|0
1614179450000|2021-02-24 15:10:50|27162.34|27162.34|27162.34|27162.34|27162.34|27162.34|27162.34|27162.34|0
1614179460000|2021-02-24 15:11:00|27158.04|27158.04|27154.48|27154.48|27158.04|27158.04|27154.48|27154.48|0
1614179470000|2021-02-24 15:11:10|27156.26|27156.26|27156.26|27156.26|27156.26|27156.26|27156.26|27156.26|0
1614179480000|2021-02-24 15:11:20|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|0
1614179490000|2021-02-24 15:11:30|27143.34|27143.34|27151.95|27151.95|27151.95|27151.95|27143.34|27143.34|0
1614179500000|2021-02-24 15:11:40|27147.65|27147.65|27147.65|27147.65|27147.65|27147.65|27147.65|27147.65|0
1614179510000|2021-02-24 15:11:50|27151.95|27151.95|27156.26|27156.26|27156.26|27156.26|27151.95|27151.95|0
1614179520000|2021-02-24 15:12:00|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27147.65|27147.65|0
1614179530000|2021-02-24 15:12:10|27156.26|27156.26|27160.57|27160.57|27164.87|27164.87|27156.26|27156.26|0
1614179570000|2021-02-24 15:12:50|27156.26|27156.26|27160.57|27160.57|27160.57|27160.57|27156.26|27156.26|0
1614179580000|2021-02-24 15:13:00|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|0
1614179590000|2021-02-24 15:13:10|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|0
1614179600000|2021-02-24 15:13:20|27145.87|27145.87|27150.18|27150.18|27150.18|27150.18|27145.87|27145.87|0
1614179610000|2021-02-24 15:13:30|27145.87|27145.87|27145.87|27145.87|27145.87|27145.87|27145.87|27145.87|0
1614179620000|2021-02-24 15:13:40|27150.18|27150.18|27145.87|27145.87|27150.18|27150.18|27145.87|27145.87|0
1614179640000|2021-02-24 15:14:00|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27145.87|27145.87|0
1614179650000|2021-02-24 15:14:10|27155.51|27155.51|27159.82|27159.82|27159.82|27159.82|27155.51|27155.51|0
1614179660000|2021-02-24 15:14:20|27161.59|27161.59|27165.9|27165.9|27165.9|27165.9|27161.59|27161.59|0
1614179670000|2021-02-24 15:14:30|27170.21|27170.21|27173.76|27173.76|27177.31|27177.31|27167.68|27167.68|0
1614179690000|2021-02-24 15:14:50|27165.15|27165.15|27165.15|27165.15|27165.15|27165.15|27165.15|27165.15|0
1614179700000|2021-02-24 15:15:00|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|27169.45|0
1614179720000|2021-02-24 15:15:20|27173.76|27173.76|27178.07|27178.07|27178.07|27178.07|27173.76|27173.76|0
1614179730000|2021-02-24 15:15:30|27186.68|27186.68|27192.76|27192.76|27197.07|27197.07|27186.68|27186.68|0
1614179760000|2021-02-24 15:16:00|27197.07|27197.07|27201.38|27201.38|27205.68|27205.68|27192.76|27192.76|0
1614179770000|2021-02-24 15:16:10|27205.68|27205.68|27205.68|27205.68|27205.68|27205.68|27205.68|27205.68|0
1614179780000|2021-02-24 15:16:20|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|27207.46|0
1614179800000|2021-02-24 15:16:40|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|27211.01|0
1614179810000|2021-02-24 15:16:50|27206.71|27206.71|27206.71|27206.71|27206.71|27206.71|27206.71|27206.71|0
1614179820000|2021-02-24 15:17:00|27202.4|27202.4|27198.1|27198.1|27202.4|27202.4|27198.1|27198.1|0
1614179830000|2021-02-24 15:17:10|27202.4|27202.4|27204.93|27204.93|27204.93|27204.93|27200.62|27200.62|0
1614179840000|2021-02-24 15:17:20|27203.15|27203.15|27220.38|27220.38|27220.38|27220.38|27203.15|27203.15|0
1614179850000|2021-02-24 15:17:30|27222.16|27222.16|27235.07|27235.07|27235.07|27235.07|27222.16|27222.16|0
1614179860000|2021-02-24 15:17:40|27260.91|27260.91|27266.25|27266.25|27268.77|27268.77|27260.91|27260.91|0
1614179870000|2021-02-24 15:17:50|27268.02|27268.02|27276.64|27276.64|27280.94|27280.94|27268.02|27268.02|0
1614179880000|2021-02-24 15:18:00|27278.41|27278.41|27269.05|27269.05|27281.97|27281.97|27269.05|27269.05|0
1614179900000|2021-02-24 15:18:20|27265.49|27265.49|27256.88|27256.88|27265.49|27265.49|27256.88|27256.88|0
1614179920000|2021-02-24 15:18:40|27252.57|27252.57|27248.27|27248.27|27252.57|27252.57|27248.27|27248.27|0
1614179940000|2021-02-24 15:19:00|27259.41|27259.41|27259.41|27259.41|27259.41|27259.41|27259.41|27259.41|0
1614179950000|2021-02-24 15:19:10|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|27263.72|0
1614179960000|2021-02-24 15:19:20|27259.41|27259.41|27265.49|27265.49|27265.49|27265.49|27259.41|27259.41|0
1614179970000|2021-02-24 15:19:30|27269.8|27269.8|27284.5|27284.5|27284.5|27284.5|27269.8|27269.8|0
1614179980000|2021-02-24 15:19:40|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|0
1614180010000|2021-02-24 15:20:10|27283.75|27283.75|27266.52|27266.52|27283.75|27283.75|27266.52|27266.52|0
1614180020000|2021-02-24 15:20:20|27262.21|27262.21|27260.44|27260.44|27262.21|27262.21|27260.44|27260.44|0
1614180030000|2021-02-24 15:20:30|27256.13|27256.13|27257.91|27257.91|27257.91|27257.91|27256.13|27256.13|0
1614180050000|2021-02-24 15:20:50|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|0
1614180070000|2021-02-24 15:21:10|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|27248.27|0
1614180090000|2021-02-24 15:21:30|27246.49|27246.49|27244.71|27244.71|27246.49|27246.49|27244.71|27244.71|0
1614180100000|2021-02-24 15:21:40|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|27246.49|0
1614180110000|2021-02-24 15:21:50|27242.18|27242.18|27233.57|27233.57|27242.18|27242.18|27233.57|27233.57|0
1614180120000|2021-02-24 15:22:00|27237.88|27237.88|27246.49|27246.49|27246.49|27246.49|27237.88|27237.88|0
1614180130000|2021-02-24 15:22:10|27256.88|27256.88|27265.49|27265.49|27265.49|27265.49|27256.88|27256.88|0
1614180150000|2021-02-24 15:22:30|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|27261.19|0
1614180160000|2021-02-24 15:22:40|27252.57|27252.57|27261.19|27261.19|27261.19|27261.19|27248.27|27248.27|0
1614180180000|2021-02-24 15:23:00|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|0
1614180200000|2021-02-24 15:23:20|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|27266.52|0
1614180210000|2021-02-24 15:23:30|27264.74|27264.74|27281.97|27281.97|27281.97|27281.97|27264.74|27264.74|0
1614180220000|2021-02-24 15:23:40|27283.75|27283.75|27279.44|27279.44|27283.75|27283.75|27279.44|27279.44|0
1614180230000|2021-02-24 15:23:50|27285.52|27285.52|27285.52|27285.52|27285.52|27285.52|27285.52|27285.52|0
1614180240000|2021-02-24 15:24:00|27289.83|27289.83|27282.99|27282.99|27291.61|27291.61|27282.99|27282.99|0
1614180250000|2021-02-24 15:24:10|27287.3|27287.3|27300.22|27300.22|27304.53|27304.53|27287.3|27287.3|0
1614180260000|2021-02-24 15:24:20|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|27298.44|0
1614180270000|2021-02-24 15:24:30|27285.52|27285.52|27276.91|27276.91|27285.52|27285.52|27276.91|27276.91|0
1614180280000|2021-02-24 15:24:40|27281.22|27281.22|27275.13|27275.13|27281.22|27281.22|27266.52|27266.52|0
1614180290000|2021-02-24 15:24:50|27270.83|27270.83|27266.52|27266.52|27270.83|27270.83|27266.52|27266.52|0
1614180300000|2021-02-24 15:25:00|27257.91|27257.91|27264.74|27264.74|27264.74|27264.74|27257.91|27257.91|0
1614180320000|2021-02-24 15:25:20|27269.05|27269.05|27273.35|27273.35|27273.35|27273.35|27269.05|27269.05|0
1614180330000|2021-02-24 15:25:30|27277.66|27277.66|27275.13|27275.13|27279.44|27279.44|27275.13|27275.13|0
1614180340000|2021-02-24 15:25:40|27276.91|27276.91|27275.13|27275.13|27276.91|27276.91|27275.13|27275.13|0
1614180350000|2021-02-24 15:25:50|27266.52|27266.52|27270.83|27270.83|27270.83|27270.83|27266.52|27266.52|0
1614180360000|2021-02-24 15:26:00|27272.6|27272.6|27274.38|27274.38|27274.38|27274.38|27272.6|27272.6|0
1614180370000|2021-02-24 15:26:10|27278.69|27278.69|27282.99|27282.99|27282.99|27282.99|27278.69|27278.69|0
1614180380000|2021-02-24 15:26:20|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|0
1614180390000|2021-02-24 15:26:30|27270.07|27270.07|27249.29|27249.29|27270.07|27270.07|27244.99|27244.99|0
1614180400000|2021-02-24 15:26:40|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|0
1614180410000|2021-02-24 15:26:50|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|27262.21|0
1614180420000|2021-02-24 15:27:00|27257.91|27257.91|27253.6|27253.6|27257.91|27257.91|27249.29|27249.29|0
1614180430000|2021-02-24 15:27:10|27249.29|27249.29|27253.6|27253.6|27253.6|27253.6|27249.29|27249.29|0
1614180450000|2021-02-24 15:27:30|27244.99|27244.99|27232.07|27232.07|27244.99|27244.99|27232.07|27232.07|0
1614180460000|2021-02-24 15:27:40|27236.38|27236.38|27242.46|27242.46|27242.46|27242.46|27236.38|27236.38|0
1614180470000|2021-02-24 15:27:50|27248.54|27248.54|27235.62|27235.62|27248.54|27248.54|27235.62|27235.62|0
1614180490000|2021-02-24 15:28:10|27248.54|27248.54|27248.54|27248.54|27248.54|27248.54|27248.54|27248.54|0
1614180500000|2021-02-24 15:28:20|27252.85|27252.85|27252.85|27252.85|27252.85|27252.85|27252.85|27252.85|0
1614180520000|2021-02-24 15:28:40|27254.63|27254.63|27246.01|27246.01|27254.63|27254.63|27237.4|27237.4|0
1614180530000|2021-02-24 15:28:50|27228.79|27228.79|27231.32|27231.32|27231.32|27231.32|27227.01|27227.01|0
1614180540000|2021-02-24 15:29:00|27227.01|27227.01|27225.23|27225.23|27227.01|27227.01|27225.23|27225.23|0
1614180550000|2021-02-24 15:29:10|27233.85|27233.85|27233.85|27233.85|27233.85|27233.85|27233.85|27233.85|0
1614180560000|2021-02-24 15:29:20|27238.15|27238.15|27242.46|27242.46|27242.46|27242.46|27238.15|27238.15|0
1614180570000|2021-02-24 15:29:30|27246.77|27246.77|27246.77|27246.77|27246.77|27246.77|27246.77|27246.77|0
1614180580000|2021-02-24 15:29:40|27251.07|27251.07|27251.07|27251.07|27251.07|27251.07|27251.07|27251.07|0
1614180590000|2021-02-24 15:29:50|27246.77|27246.77|27250.32|27250.32|27250.32|27250.32|27246.77|27246.77|0
1614180610000|2021-02-24 15:30:10|27248.54|27248.54|27248.54|27248.54|27248.54|27248.54|27248.54|27248.54|0
1614180620000|2021-02-24 15:30:20|27252.85|27252.85|27252.85|27252.85|27252.85|27252.85|27252.85|27252.85|0
1614180630000|2021-02-24 15:30:30|27257.16|27257.16|27258.93|27258.93|27258.93|27258.93|27257.16|27257.16|0
1614180640000|2021-02-24 15:30:40|27254.63|27254.63|27250.32|27250.32|27254.63|27254.63|27250.32|27250.32|0
1614180650000|2021-02-24 15:30:50|27246.77|27246.77|27246.77|27246.77|27246.77|27246.77|27246.77|27246.77|0
1614180680000|2021-02-24 15:31:20|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|27244.99|0
1614180700000|2021-02-24 15:31:40|27246.77|27246.77|27251.07|27251.07|27251.07|27251.07|27246.77|27246.77|0
1614180710000|2021-02-24 15:31:50|27238.15|27238.15|27238.15|27238.15|27238.15|27238.15|27238.15|27238.15|0
1614180720000|2021-02-24 15:32:00|27242.46|27242.46|27258.93|27258.93|27258.93|27258.93|27242.46|27242.46|0
1614180780000|2021-02-24 15:33:00|27263.24|27263.24|27261.46|27261.46|27267.55|27267.55|27261.46|27261.46|0
1614180790000|2021-02-24 15:33:10|27257.16|27257.16|27248.54|27248.54|27257.16|27257.16|27248.54|27248.54|0
1614180810000|2021-02-24 15:33:30|27239.93|27239.93|27238.15|27238.15|27239.93|27239.93|27238.15|27238.15|0
1614180820000|2021-02-24 15:33:40|27236.38|27236.38|27221.68|27221.68|27236.38|27236.38|27221.68|27221.68|0
1614180830000|2021-02-24 15:33:50|27225.99|27225.99|27225.99|27225.99|27225.99|27225.99|27225.99|27225.99|0
1614180860000|2021-02-24 15:34:20|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|27221.68|0
1614180870000|2021-02-24 15:34:30|27223.46|27223.46|27223.46|27223.46|27223.46|27223.46|27223.46|27223.46|0
1614180890000|2021-02-24 15:34:50|27219.15|27219.15|27210.54|27210.54|27219.15|27219.15|27210.54|27210.54|0
1614180900000|2021-02-24 15:35:00|27206.98|27206.98|27206.98|27206.98|27206.98|27206.98|27206.98|27206.98|0
1614180910000|2021-02-24 15:35:10|27211.29|27211.29|27211.29|27211.29|27211.29|27211.29|27211.29|27211.29|0
1614180920000|2021-02-24 15:35:20|27215.6|27215.6|27215.6|27215.6|27215.6|27215.6|27215.6|27215.6|0
1614180930000|2021-02-24 15:35:30|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|0
1614180940000|2021-02-24 15:35:40|27215.6|27215.6|27215.6|27215.6|27215.6|27215.6|27215.6|27215.6|0
1614180960000|2021-02-24 15:36:00|27217.37|27217.37|27215.6|27215.6|27217.37|27217.37|27215.6|27215.6|0
1614180970000|2021-02-24 15:36:10|27211.29|27211.29|27206.98|27206.98|27211.29|27211.29|27206.98|27206.98|0
1614180980000|2021-02-24 15:36:20|27202.68|27202.68|27200.9|27200.9|27202.68|27202.68|27200.9|27200.9|0
1614180990000|2021-02-24 15:36:30|27196.59|27196.59|27196.59|27196.59|27196.59|27196.59|27196.59|27196.59|0
1614181000000|2021-02-24 15:36:40|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|27192.29|0
1614181010000|2021-02-24 15:36:50|27187.98|27187.98|27200.9|27200.9|27200.9|27200.9|27187.98|27187.98|0
1614181030000|2021-02-24 15:37:10|27205.21|27205.21|27209.51|27209.51|27209.51|27209.51|27205.21|27205.21|0
1614181050000|2021-02-24 15:37:30|27213.82|27213.82|27213.82|27213.82|27213.82|27213.82|27213.82|27213.82|0
1614181070000|2021-02-24 15:37:50|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|27209.51|0
1614181090000|2021-02-24 15:38:10|27213.82|27213.82|27210.26|27210.26|27213.82|27213.82|27210.26|27210.26|0
1614181100000|2021-02-24 15:38:20|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|0
1614181120000|2021-02-24 15:38:40|27199.87|27199.87|27195.57|27195.57|27199.87|27199.87|27195.57|27195.57|0
1614181130000|2021-02-24 15:38:50|27199.87|27199.87|27199.87|27199.87|27199.87|27199.87|27199.87|27199.87|0
1614181140000|2021-02-24 15:39:00|27204.18|27204.18|27204.18|27204.18|27204.18|27204.18|27204.18|27204.18|0
1614181150000|2021-02-24 15:39:10|27199.87|27199.87|27199.87|27199.87|27199.87|27199.87|27199.87|27199.87|0
1614181170000|2021-02-24 15:39:30|27201.65|27201.65|27197.34|27197.34|27201.65|27201.65|27197.34|27197.34|0
1614181190000|2021-02-24 15:39:50|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|27201.65|0
1614181200000|2021-02-24 15:40:00|27210.26|27210.26|27210.26|27210.26|27210.26|27210.26|27210.26|27210.26|0
1614181210000|2021-02-24 15:40:10|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|0
1614181220000|2021-02-24 15:40:20|27218.12|27218.12|27226.74|27226.74|27226.74|27226.74|27216.35|27216.35|0
1614181230000|2021-02-24 15:40:30|27222.43|27222.43|27222.43|27222.43|27222.43|27222.43|27222.43|27222.43|0
1614181240000|2021-02-24 15:40:40|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|27226.74|0
1614181250000|2021-02-24 15:40:50|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|27218.12|0
1614181260000|2021-02-24 15:41:00|27226.74|27226.74|27223.18|27223.18|27226.74|27226.74|27218.88|27218.88|0
1614181270000|2021-02-24 15:41:10|27227.49|27227.49|27236.1|27236.1|27236.1|27236.1|27227.49|27227.49|0
1614181290000|2021-02-24 15:41:30|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|0
1614181300000|2021-02-24 15:41:40|27250.8|27250.8|27250.8|27250.8|27250.8|27250.8|27250.8|27250.8|0
1614181330000|2021-02-24 15:42:10|27255.1|27255.1|27259.41|27259.41|27259.41|27259.41|27255.1|27255.1|0
1614181340000|2021-02-24 15:42:20|27263.72|27263.72|27259.41|27259.41|27263.72|27263.72|27255.1|27255.1|0
1614181350000|2021-02-24 15:42:30|27250.8|27250.8|27255.1|27255.1|27255.1|27255.1|27250.8|27250.8|0
1614181360000|2021-02-24 15:42:40|27250.8|27250.8|27253.33|27253.33|27255.1|27255.1|27250.8|27250.8|0
1614181370000|2021-02-24 15:42:50|27257.63|27257.63|27253.33|27253.33|27257.63|27257.63|27253.33|27253.33|0
1614181380000|2021-02-24 15:43:00|27257.63|27257.63|27257.63|27257.63|27257.63|27257.63|27253.33|27253.33|0
1614181410000|2021-02-24 15:43:30|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|27253.33|0
1614181420000|2021-02-24 15:43:40|27251.55|27251.55|27251.55|27251.55|27251.55|27251.55|27251.55|27251.55|0
1614181430000|2021-02-24 15:43:50|27255.86|27255.86|27260.16|27260.16|27260.16|27260.16|27255.86|27255.86|0
1614181440000|2021-02-24 15:44:00|27255.86|27255.86|27268.77|27268.77|27268.77|27268.77|27255.86|27255.86|0
1614181450000|2021-02-24 15:44:10|27273.08|27273.08|27273.08|27273.08|27273.08|27273.08|27273.08|27273.08|0
1614181460000|2021-02-24 15:44:20|27268.77|27268.77|27268.77|27268.77|27268.77|27268.77|27268.77|27268.77|0
1614181480000|2021-02-24 15:44:40|27273.08|27273.08|27293.86|27293.86|27293.86|27293.86|27273.08|27273.08|0
1614181490000|2021-02-24 15:44:50|27289.55|27289.55|27293.86|27293.86|27293.86|27293.86|27289.55|27289.55|0
1614181510000|2021-02-24 15:45:10|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|0
1614181520000|2021-02-24 15:45:20|27293.86|27293.86|27293.86|27293.86|27293.86|27293.86|27293.86|27293.86|0
1614181530000|2021-02-24 15:45:30|27298.17|27298.17|27298.17|27298.17|27298.17|27298.17|27298.17|27298.17|0
1614181540000|2021-02-24 15:45:40|27302.47|27302.47|27302.47|27302.47|27302.47|27302.47|27302.47|27302.47|0
1614181550000|2021-02-24 15:45:50|27315.39|27315.39|27315.39|27315.39|27315.39|27315.39|27315.39|27315.39|0
1614181560000|2021-02-24 15:46:00|27311.09|27311.09|27306.78|27306.78|27311.09|27311.09|27306.78|27306.78|0
1614181580000|2021-02-24 15:46:20|27315.39|27315.39|27311.09|27311.09|27315.39|27315.39|27311.09|27311.09|0
1614181590000|2021-02-24 15:46:30|27306.78|27306.78|27298.17|27298.17|27306.78|27306.78|27298.17|27298.17|0
1614181600000|2021-02-24 15:46:40|27302.47|27302.47|27302.47|27302.47|27302.47|27302.47|27293.86|27293.86|0
1614181610000|2021-02-24 15:46:50|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|27306.78|0
1614181620000|2021-02-24 15:47:00|27302.47|27302.47|27306.78|27306.78|27306.78|27306.78|27302.47|27302.47|0
1614181640000|2021-02-24 15:47:20|27311.09|27311.09|27306.78|27306.78|27311.09|27311.09|27306.78|27306.78|0
1614181650000|2021-02-24 15:47:30|27298.17|27298.17|27298.17|27298.17|27298.17|27298.17|27298.17|27298.17|0
1614181660000|2021-02-24 15:47:40|27293.86|27293.86|27298.17|27298.17|27298.17|27298.17|27293.86|27293.86|0
1614181680000|2021-02-24 15:48:00|27293.86|27293.86|27292.08|27292.08|27293.86|27293.86|27292.08|27292.08|0
1614181700000|2021-02-24 15:48:20|27283.47|27283.47|27287.78|27287.78|27292.08|27292.08|27283.47|27283.47|0
1614181710000|2021-02-24 15:48:30|27283.47|27283.47|27283.47|27283.47|27283.47|27283.47|27283.47|27283.47|0
1614181730000|2021-02-24 15:48:50|27292.08|27292.08|27300.7|27300.7|27300.7|27300.7|27292.08|27292.08|0
1614181750000|2021-02-24 15:49:10|27298.92|27298.92|27300.7|27300.7|27300.7|27300.7|27298.92|27298.92|0
1614181770000|2021-02-24 15:49:30|27305|27305|27300.7|27300.7|27305|27305|27300.7|27300.7|0
1614181820000|2021-02-24 15:50:20|27296.39|27296.39|27296.39|27296.39|27296.39|27296.39|27296.39|27296.39|0
1614181830000|2021-02-24 15:50:30|27294.61|27294.61|27294.61|27294.61|27294.61|27294.61|27294.61|27294.61|0
1614181860000|2021-02-24 15:51:00|27292.83|27292.83|27288.53|27288.53|27292.83|27292.83|27288.53|27288.53|0
1614181870000|2021-02-24 15:51:10|27286.75|27286.75|27265.97|27265.97|27286.75|27286.75|27265.97|27265.97|0
1614181880000|2021-02-24 15:51:20|27270.28|27270.28|27270.28|27270.28|27270.28|27270.28|27270.28|27270.28|0
1614181890000|2021-02-24 15:51:30|27265.97|27265.97|27270.28|27270.28|27270.28|27270.28|27265.97|27265.97|0
1614181950000|2021-02-24 15:52:30|27268.5|27268.5|27268.5|27268.5|27268.5|27268.5|27268.5|27268.5|0
1614181970000|2021-02-24 15:52:50|27266.72|27266.72|27262.42|27262.42|27266.72|27266.72|27262.42|27262.42|0
1614181980000|2021-02-24 15:53:00|27264.19|27264.19|27264.19|27264.19|27264.19|27264.19|27264.19|27264.19|0
1614182000000|2021-02-24 15:53:20|27265.97|27265.97|27272.05|27272.05|27272.05|27272.05|27265.97|27265.97|0
1614182010000|2021-02-24 15:53:30|27267.75|27267.75|27263.44|27263.44|27267.75|27267.75|27263.44|27263.44|0
1614182020000|2021-02-24 15:53:40|27267.75|27267.75|27267.75|27267.75|27267.75|27267.75|27267.75|27267.75|0
1614182040000|2021-02-24 15:54:00|27263.44|27263.44|27263.44|27263.44|27263.44|27263.44|27263.44|27263.44|0
1614182090000|2021-02-24 15:54:50|27259.14|27259.14|27263.44|27263.44|27263.44|27263.44|27259.14|27259.14|0
1614182100000|2021-02-24 15:55:00|27267.75|27267.75|27267.75|27267.75|27267.75|27267.75|27267.75|27267.75|0
1614182110000|2021-02-24 15:55:10|27269.53|27269.53|27273.83|27273.83|27273.83|27273.83|27269.53|27269.53|0
1614182120000|2021-02-24 15:55:20|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|0
1614182130000|2021-02-24 15:55:30|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|0
1614182140000|2021-02-24 15:55:40|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1614182190000|2021-02-24 15:56:30|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|0
1614182200000|2021-02-24 15:56:40|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|0
1614182220000|2021-02-24 15:57:00|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|27255.86|0
1614182230000|2021-02-24 15:57:10|27251.55|27251.55|27254.08|27254.08|27255.86|27255.86|27251.55|27251.55|0
1614182240000|2021-02-24 15:57:20|27258.38|27258.38|27256.61|27256.61|27258.38|27258.38|27256.61|27256.61|0
1614182250000|2021-02-24 15:57:30|27252.3|27252.3|27243.69|27243.69|27252.3|27252.3|27243.69|27243.69|0
1614182260000|2021-02-24 15:57:40|27239.38|27239.38|27235.07|27235.07|27239.38|27239.38|27235.07|27235.07|0
1614182280000|2021-02-24 15:58:00|27239.38|27239.38|27239.38|27239.38|27239.38|27239.38|27239.38|27239.38|0
1614182290000|2021-02-24 15:58:10|27243.69|27243.69|27256.61|27256.61|27256.61|27256.61|27243.69|27243.69|0
1614182310000|2021-02-24 15:58:30|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1614182320000|2021-02-24 15:58:40|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|0
1614182330000|2021-02-24 15:58:50|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|27264.47|0
1614182340000|2021-02-24 15:59:00|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|0
1614182360000|2021-02-24 15:59:20|27267|27267|27267|27267|27267|27267|27267|27267|0
1614182370000|2021-02-24 15:59:30|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|0
1614182380000|2021-02-24 15:59:40|27267|27267|27262.69|27262.69|27267|27267|27262.69|27262.69|0
1614182390000|2021-02-24 15:59:50|27258.38|27258.38|27256.61|27256.61|27258.38|27258.38|27254.83|27254.83|0
1614182410000|2021-02-24 16:00:10|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|0
1614182420000|2021-02-24 16:00:20|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|0
1614182430000|2021-02-24 16:00:30|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|27275.61|0
1614182440000|2021-02-24 16:00:40|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|27271.3|0
1614182460000|2021-02-24 16:01:00|27267|27267|27271.3|27271.3|27271.3|27271.3|27267|27267|0
1614182470000|2021-02-24 16:01:10|27267|27267|27267|27267|27267|27267|27267|27267|0
1614182520000|2021-02-24 16:02:00|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|0
1614182530000|2021-02-24 16:02:10|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1614182540000|2021-02-24 16:02:20|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|27262.69|0
1614182550000|2021-02-24 16:02:30|27267|27267|27262.69|27262.69|27267|27267|27262.69|27262.69|0
1614182570000|2021-02-24 16:02:50|27267|27267|27267|27267|27267|27267|27267|27267|0
1614182590000|2021-02-24 16:03:10|27256.61|27256.61|27256.61|27256.61|27256.61|27256.61|27256.61|27256.61|0
1614182640000|2021-02-24 16:04:00|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|27258.38|0
1614182660000|2021-02-24 16:04:20|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|27261.94|0
1614182670000|2021-02-24 16:04:30|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|27260.16|0
1614182680000|2021-02-24 16:04:40|27255.86|27255.86|27251.55|27251.55|27255.86|27255.86|27251.55|27251.55|0
1614182700000|2021-02-24 16:05:00|27255.86|27255.86|27257.63|27257.63|27257.63|27257.63|27255.86|27255.86|0
1614182710000|2021-02-24 16:05:10|27253.33|27253.33|27249.77|27249.77|27253.33|27253.33|27249.77|27249.77|0
1614182730000|2021-02-24 16:05:30|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|27254.08|0
1614182750000|2021-02-24 16:05:50|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|27252.3|0
1614182760000|2021-02-24 16:06:00|27256.61|27256.61|27256.61|27256.61|27256.61|27256.61|27256.61|27256.61|0
1614182780000|2021-02-24 16:06:20|27260.91|27260.91|27265.22|27265.22|27265.22|27265.22|27260.91|27260.91|0
1614182800000|2021-02-24 16:06:40|27263.44|27263.44|27259.14|27259.14|27263.44|27263.44|27259.14|27259.14|0
1614182830000|2021-02-24 16:07:10|27263.44|27263.44|27263.44|27263.44|27263.44|27263.44|27263.44|27263.44|0
1614182880000|2021-02-24 16:08:00|27259.14|27259.14|27259.14|27259.14|27259.14|27259.14|27259.14|27259.14|0
1614182900000|2021-02-24 16:08:20|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|0
1614182920000|2021-02-24 16:08:40|27259.14|27259.14|27259.14|27259.14|27259.14|27259.14|27259.14|27259.14|0
1614182980000|2021-02-24 16:09:40|27255.58|27255.58|27255.58|27255.58|27255.58|27255.58|27255.58|27255.58|0
1614182990000|2021-02-24 16:09:50|27251.27|27251.27|27255.58|27255.58|27255.58|27255.58|27251.27|27251.27|0
1614183010000|2021-02-24 16:10:10|27257.36|27257.36|27259.14|27259.14|27259.14|27259.14|27257.36|27257.36|0
1614183090000|2021-02-24 16:11:30|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|27260.91|0
1614183120000|2021-02-24 16:12:00|27265.22|27265.22|27265.22|27265.22|27265.22|27265.22|27265.22|27265.22|0
1614183130000|2021-02-24 16:12:10|27260.91|27260.91|27273.83|27273.83|27273.83|27273.83|27260.91|27260.91|0
1614183170000|2021-02-24 16:12:50|27282.44|27282.44|27282.44|27282.44|27282.44|27282.44|27282.44|27282.44|0
1614183180000|2021-02-24 16:13:00|27286.75|27286.75|27286.75|27286.75|27286.75|27286.75|27286.75|27286.75|0
1614183220000|2021-02-24 16:13:40|27284.97|27284.97|27284.97|27284.97|27284.97|27284.97|27284.97|27284.97|0
1614183260000|2021-02-24 16:14:20|27283.2|27283.2|27293.59|27293.59|27297.89|27297.89|27283.2|27283.2|0
1614183290000|2021-02-24 16:14:50|27289.28|27289.28|27289.28|27289.28|27289.28|27289.28|27289.28|27289.28|0
1614183300000|2021-02-24 16:15:00|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1614183310000|2021-02-24 16:15:10|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|0
1614183340000|2021-02-24 16:15:40|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|0
1614183350000|2021-02-24 16:15:50|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|0
1614183370000|2021-02-24 16:16:10|27299.67|27299.67|27301.45|27301.45|27301.45|27301.45|27299.67|27299.67|0
1614183390000|2021-02-24 16:16:30|27305.75|27305.75|27310.06|27310.06|27310.06|27310.06|27305.75|27305.75|0
1614183420000|2021-02-24 16:17:00|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|0
1614183470000|2021-02-24 16:17:50|27303.22|27303.22|27307.53|27307.53|27307.53|27307.53|27303.22|27303.22|0
1614183480000|2021-02-24 16:18:00|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|0
1614183520000|2021-02-24 16:18:40|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|0
1614183560000|2021-02-24 16:19:20|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|0
1614183570000|2021-02-24 16:19:30|27295.36|27295.36|27292.83|27292.83|27295.36|27295.36|27291.06|27291.06|0
1614183630000|2021-02-24 16:20:30|27291.06|27291.06|27286.75|27286.75|27291.06|27291.06|27286.75|27286.75|0
1614183640000|2021-02-24 16:20:40|27288.53|27288.53|27286.75|27286.75|27288.53|27288.53|27284.97|27284.97|0
1614183670000|2021-02-24 16:21:10|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|0
1614183680000|2021-02-24 16:21:20|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1614183690000|2021-02-24 16:21:30|27295.36|27295.36|27297.14|27297.14|27297.14|27297.14|27295.36|27295.36|0
1614183700000|2021-02-24 16:21:40|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|0
1614183720000|2021-02-24 16:22:00|27288.53|27288.53|27282.44|27282.44|27288.53|27288.53|27282.44|27282.44|0
1614183730000|2021-02-24 16:22:10|27280.67|27280.67|27280.67|27280.67|27280.67|27280.67|27280.67|27280.67|0
1614183740000|2021-02-24 16:22:20|27284.97|27284.97|27289.28|27289.28|27289.28|27289.28|27284.97|27284.97|0
1614183750000|2021-02-24 16:22:30|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1614183760000|2021-02-24 16:22:40|27292.83|27292.83|27297.14|27297.14|27297.14|27297.14|27292.83|27292.83|0
1614183770000|2021-02-24 16:22:50|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|0
1614183800000|2021-02-24 16:23:20|27299.67|27299.67|27299.67|27299.67|27299.67|27299.67|27299.67|27299.67|0
1614183840000|2021-02-24 16:24:00|27295.36|27295.36|27291.06|27291.06|27295.36|27295.36|27291.06|27291.06|0
1614183850000|2021-02-24 16:24:10|27286.75|27286.75|27286.75|27286.75|27286.75|27286.75|27286.75|27286.75|0
1614183870000|2021-02-24 16:24:30|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1614183890000|2021-02-24 16:24:50|27295.36|27295.36|27303.98|27303.98|27303.98|27303.98|27295.36|27295.36|0
1614183900000|2021-02-24 16:25:00|27305.75|27305.75|27301.45|27301.45|27305.75|27305.75|27301.45|27301.45|0
1614183910000|2021-02-24 16:25:10|27305.75|27305.75|27299.67|27299.67|27310.06|27310.06|27299.67|27299.67|0
1614183920000|2021-02-24 16:25:20|27308.28|27308.28|27314.37|27314.37|27314.37|27314.37|27308.28|27308.28|0
1614183950000|2021-02-24 16:25:50|27318.67|27318.67|27318.67|27318.67|27318.67|27318.67|27318.67|27318.67|0
1614183970000|2021-02-24 16:26:10|27322.98|27322.98|27322.98|27322.98|27322.98|27322.98|27322.98|27322.98|0
1614183980000|2021-02-24 16:26:20|27318.67|27318.67|27314.37|27314.37|27318.67|27318.67|27314.37|27314.37|0
1614183990000|2021-02-24 16:26:30|27312.59|27312.59|27312.59|27312.59|27312.59|27312.59|27312.59|27312.59|0
1614184000000|2021-02-24 16:26:40|27303.98|27303.98|27299.67|27299.67|27303.98|27303.98|27295.36|27295.36|0
1614184010000|2021-02-24 16:26:50|27297.89|27297.89|27299.67|27299.67|27299.67|27299.67|27297.89|27297.89|0
1614184030000|2021-02-24 16:27:10|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1614184040000|2021-02-24 16:27:20|27297.14|27297.14|27301.45|27301.45|27301.45|27301.45|27297.14|27297.14|0
1614184060000|2021-02-24 16:27:40|27305.75|27305.75|27307.53|27307.53|27307.53|27307.53|27305.75|27305.75|0
1614184080000|2021-02-24 16:28:00|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|0
1614184090000|2021-02-24 16:28:10|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|27301.45|0
1614184100000|2021-02-24 16:28:20|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|27297.14|0
1614184130000|2021-02-24 16:28:50|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|27288.53|0
1614184140000|2021-02-24 16:29:00|27284.22|27284.22|27286.75|27286.75|27288.53|27288.53|27284.22|27284.22|0
1614184150000|2021-02-24 16:29:10|27282.44|27282.44|27282.44|27282.44|27282.44|27282.44|27282.44|27282.44|0
1614184160000|2021-02-24 16:29:20|27284.22|27284.22|27284.22|27284.22|27284.22|27284.22|27284.22|27284.22|0
1614184170000|2021-02-24 16:29:30|27288.53|27288.53|27286|27286|27290.31|27290.31|27286|27286|0
1614184180000|2021-02-24 16:29:40|27287.78|27287.78|27281.69|27281.69|27287.78|27287.78|27281.69|27281.69|0
1614184190000|2021-02-24 16:29:50|27283.47|27283.47|27279.16|27279.16|27283.47|27283.47|27279.16|27279.16|0
1614240910000|2021-02-25 08:15:10|27154.48|27154.48|27152.71|27152.71|27154.48|27154.48|27152.71|27152.71|0
1614240920000|2021-02-25 08:15:20|27157.01|27157.01|27157.01|27157.01|27157.01|27157.01|27157.01|27157.01|0
1614240930000|2021-02-25 08:15:30|27165.62|27165.62|27165.62|27165.62|27165.62|27165.62|27165.62|27165.62|0
1614240960000|2021-02-25 08:16:00|27157.01|27157.01|27153.46|27153.46|27157.01|27157.01|27153.46|27153.46|0
1614240980000|2021-02-25 08:16:20|27144.84|27144.84|27147.37|27147.37|27149.15|27149.15|27144.84|27144.84|0
1614241010000|2021-02-25 08:16:50|27134.45|27134.45|27132.68|27132.68|27134.45|27134.45|27132.68|27132.68|0
1614241030000|2021-02-25 08:17:10|27106.84|27106.84|27106.84|27106.84|27106.84|27106.84|27106.84|27106.84|0
1614241050000|2021-02-25 08:17:30|27102.53|27102.53|27102.53|27102.53|27102.53|27102.53|27102.53|27102.53|0
1614241080000|2021-02-25 08:18:00|27100.75|27100.75|27087.84|27087.84|27100.75|27100.75|27087.84|27087.84|0
1614241090000|2021-02-25 08:18:10|27092.14|27092.14|27096.45|27096.45|27096.45|27096.45|27092.14|27092.14|0
1614241110000|2021-02-25 08:18:30|27100|27100|27100|27100|27100|27100|27100|27100|0
1614241120000|2021-02-25 08:18:40|27095.7|27095.7|27091.39|27091.39|27095.7|27095.7|27091.39|27091.39|0
1614241130000|2021-02-25 08:18:50|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|0
1614241140000|2021-02-25 08:19:00|27088.59|27088.59|27088.59|27088.59|27088.59|27088.59|27088.59|27088.59|0
1614241150000|2021-02-25 08:19:10|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|0
1614241160000|2021-02-25 08:19:20|27087.84|27087.84|27087.84|27087.84|27087.84|27087.84|27087.84|27087.84|0
1614241170000|2021-02-25 08:19:30|27083.53|27083.53|27092.14|27092.14|27092.14|27092.14|27083.53|27083.53|0
1614241180000|2021-02-25 08:19:40|27095.7|27095.7|27100|27100|27100|27100|27095.7|27095.7|0
1614241190000|2021-02-25 08:19:50|27107.11|27107.11|27109.64|27109.64|27109.64|27109.64|27105.34|27105.34|0
1614241210000|2021-02-25 08:20:10|27092.42|27092.42|27101.03|27101.03|27101.03|27101.03|27092.42|27092.42|0
1614241220000|2021-02-25 08:20:20|27105.34|27105.34|27101.78|27101.78|27105.34|27105.34|27101.78|27101.78|0
1614241250000|2021-02-25 08:20:50|27106.09|27106.09|27114.7|27114.7|27114.7|27114.7|27106.09|27106.09|0
1614241270000|2021-02-25 08:21:10|27093.17|27093.17|27093.17|27093.17|27093.17|27093.17|27088.86|27088.86|0
1614241280000|2021-02-25 08:21:20|27088.86|27088.86|27088.86|27088.86|27088.86|27088.86|27088.86|27088.86|0
1614241290000|2021-02-25 08:21:30|27093.17|27093.17|27096.72|27096.72|27096.72|27096.72|27093.17|27093.17|0
1614241300000|2021-02-25 08:21:40|27101.03|27101.03|27101.03|27101.03|27101.03|27101.03|27101.03|27101.03|0
1614241310000|2021-02-25 08:21:50|27096.72|27096.72|27096.72|27096.72|27096.72|27096.72|27096.72|27096.72|0
1614241320000|2021-02-25 08:22:00|27094.95|27094.95|27090.64|27090.64|27094.95|27094.95|27090.64|27090.64|0
1614241330000|2021-02-25 08:22:10|27086.33|27086.33|27086.33|27086.33|27086.33|27086.33|27086.33|27086.33|0
1614241340000|2021-02-25 08:22:20|27099.25|27099.25|27103.56|27103.56|27103.56|27103.56|27099.25|27099.25|0
1614241350000|2021-02-25 08:22:30|27105.34|27105.34|27122.56|27122.56|27122.56|27122.56|27105.34|27105.34|0
1614241360000|2021-02-25 08:22:40|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|0
1614241380000|2021-02-25 08:23:00|27120.03|27120.03|27118.25|27118.25|27120.03|27120.03|27118.25|27118.25|0
1614241390000|2021-02-25 08:23:10|27113.95|27113.95|27113.95|27113.95|27113.95|27113.95|27113.95|27113.95|0
1614241410000|2021-02-25 08:23:30|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|27118.25|0
1614241420000|2021-02-25 08:23:40|27126.87|27126.87|27128.64|27128.64|27128.64|27128.64|27126.87|27126.87|0
1614241430000|2021-02-25 08:23:50|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|0
1614241460000|2021-02-25 08:24:20|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|27115.73|0
1614241480000|2021-02-25 08:24:40|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|27124.34|0
1614241510000|2021-02-25 08:25:10|27128.64|27128.64|27128.64|27128.64|27128.64|27128.64|27128.64|27128.64|0
1614241530000|2021-02-25 08:25:30|27126.87|27126.87|27135.48|27135.48|27135.48|27135.48|27126.87|27126.87|0
1614241550000|2021-02-25 08:25:50|27126.87|27126.87|27126.87|27126.87|27126.87|27126.87|27126.87|27126.87|0
1614241560000|2021-02-25 08:26:00|27122.56|27122.56|27126.87|27126.87|27126.87|27126.87|27122.56|27122.56|0
1614241570000|2021-02-25 08:26:10|27131.17|27131.17|27131.17|27131.17|27131.17|27131.17|27131.17|27131.17|0
1614241590000|2021-02-25 08:26:30|27126.87|27126.87|27129.4|27129.4|27129.4|27129.4|27125.09|27125.09|0
1614241610000|2021-02-25 08:26:50|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|27138.01|0
1614241640000|2021-02-25 08:27:20|27129.4|27129.4|27129.4|27129.4|27129.4|27129.4|27129.4|27129.4|0
1614241660000|2021-02-25 08:27:40|27125.09|27125.09|27123.31|27123.31|27125.09|27125.09|27123.31|27123.31|0
1614241670000|2021-02-25 08:27:50|27119.01|27119.01|27119.01|27119.01|27119.01|27119.01|27119.01|27119.01|0
1614241680000|2021-02-25 08:28:00|27127.62|27127.62|27131.93|27131.93|27131.93|27131.93|27127.62|27127.62|0
1614241690000|2021-02-25 08:28:10|27127.62|27127.62|27127.62|27127.62|27127.62|27127.62|27127.62|27127.62|0
1614241700000|2021-02-25 08:28:20|27136.23|27136.23|27131.93|27131.93|27136.23|27136.23|27131.93|27131.93|0
1614241720000|2021-02-25 08:28:40|27127.62|27127.62|27127.62|27127.62|27127.62|27127.62|27127.62|27127.62|0
1614241770000|2021-02-25 08:29:30|27119.01|27119.01|27119.01|27119.01|27119.01|27119.01|27114.7|27114.7|0
1614241780000|2021-02-25 08:29:40|27127.62|27127.62|27119.01|27119.01|27127.62|27127.62|27114.7|27114.7|0
1614241790000|2021-02-25 08:29:50|27115.45|27115.45|27103.28|27103.28|27115.45|27115.45|27103.28|27103.28|0
1614241800000|2021-02-25 08:30:00|27107.59|27107.59|27098.98|27098.98|27107.59|27107.59|27098.98|27098.98|0
1614241810000|2021-02-25 08:30:10|27094.67|27094.67|27098.98|27098.98|27098.98|27098.98|27094.67|27094.67|0
1614241820000|2021-02-25 08:30:20|27103.28|27103.28|27094.67|27094.67|27103.28|27103.28|27094.67|27094.67|0
1614241830000|2021-02-25 08:30:30|27090.36|27090.36|27090.36|27090.36|27090.36|27090.36|27090.36|27090.36|0
1614241840000|2021-02-25 08:30:40|27086.06|27086.06|27084.28|27084.28|27086.06|27086.06|27084.28|27084.28|0
1614241860000|2021-02-25 08:31:00|27079.97|27079.97|27084.28|27084.28|27084.28|27084.28|27079.97|27079.97|0
1614241870000|2021-02-25 08:31:10|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|0
1614241880000|2021-02-25 08:31:20|27075.67|27075.67|27075.67|27075.67|27075.67|27075.67|27075.67|27075.67|0
1614241890000|2021-02-25 08:31:30|27071.36|27071.36|27062.75|27062.75|27071.36|27071.36|27062.75|27062.75|0
1614241900000|2021-02-25 08:31:40|27058.44|27058.44|27062.75|27062.75|27062.75|27062.75|27058.44|27058.44|0
1614241910000|2021-02-25 08:31:50|27060.97|27060.97|27053.86|27053.86|27060.97|27060.97|27053.86|27053.86|0
1614241920000|2021-02-25 08:32:00|27057.42|27057.42|27059.19|27059.19|27059.19|27059.19|27054.89|27054.89|0
1614241930000|2021-02-25 08:32:10|27054.89|27054.89|27054.89|27054.89|27054.89|27054.89|27054.89|27054.89|0
1614241940000|2021-02-25 08:32:20|27050.58|27050.58|27050.58|27050.58|27050.58|27050.58|27050.58|27050.58|0
1614241950000|2021-02-25 08:32:30|27046.28|27046.28|27044.5|27044.5|27046.28|27046.28|27044.5|27044.5|0
1614241960000|2021-02-25 08:32:40|27035.89|27035.89|27035.89|27035.89|27035.89|27035.89|27035.89|27035.89|0
1614241980000|2021-02-25 08:33:00|27037.66|27037.66|27054.89|27054.89|27059.19|27059.19|27037.66|27037.66|0
1614241990000|2021-02-25 08:33:10|27046.28|27046.28|27046.28|27046.28|27046.28|27046.28|27046.28|27046.28|0
1614242000000|2021-02-25 08:33:20|27033.36|27033.36|27033.36|27033.36|27033.36|27033.36|27033.36|27033.36|0
1614242010000|2021-02-25 08:33:30|27024.74|27024.74|27016.13|27016.13|27024.74|27024.74|27016.13|27016.13|0
1614242040000|2021-02-25 08:34:00|27012.58|27012.58|27012.58|27012.58|27012.58|27012.58|27012.58|27012.58|0
1614242050000|2021-02-25 08:34:10|26999.66|26999.66|26993.57|26993.57|27002.19|27002.19|26993.57|26993.57|0
1614242060000|2021-02-25 08:34:20|26997.88|26997.88|26997.88|26997.88|26997.88|26997.88|26997.88|26997.88|0
1614242080000|2021-02-25 08:34:40|26993.57|26993.57|26983.93|26983.93|26993.57|26993.57|26983.93|26983.93|0
1614242090000|2021-02-25 08:34:50|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26971.02|26971.02|0
1614242110000|2021-02-25 08:35:10|26979.63|26979.63|26971.02|26971.02|26983.93|26983.93|26966.71|26966.71|0
1614242120000|2021-02-25 08:35:20|26975.32|26975.32|26966.71|26966.71|26975.32|26975.32|26966.71|26966.71|0
1614242140000|2021-02-25 08:35:40|26962.4|26962.4|26966.71|26966.71|26966.71|26966.71|26958.1|26958.1|0
1614242150000|2021-02-25 08:35:50|26975.32|26975.32|26971.02|26971.02|26979.63|26979.63|26971.02|26971.02|0
1614242180000|2021-02-25 08:36:20|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26971.02|26971.02|0
1614242200000|2021-02-25 08:36:40|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|0
1614242210000|2021-02-25 08:36:50|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|0
1614242220000|2021-02-25 08:37:00|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|0
1614242240000|2021-02-25 08:37:20|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|0
1614242250000|2021-02-25 08:37:30|26977.1|26977.1|26975.32|26975.32|26977.1|26977.1|26971.02|26971.02|0
1614242260000|2021-02-25 08:37:40|26979.63|26979.63|26979.63|26979.63|26979.63|26979.63|26979.63|26979.63|0
1614242270000|2021-02-25 08:37:50|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|0
1614242280000|2021-02-25 08:38:00|26979.63|26979.63|26975.32|26975.32|26979.63|26979.63|26975.32|26975.32|0
1614242290000|2021-02-25 08:38:10|26979.63|26979.63|26979.63|26979.63|26979.63|26979.63|26979.63|26979.63|0
1614242300000|2021-02-25 08:38:20|26978.88|26978.88|26983.18|26983.18|26983.18|26983.18|26974.57|26974.57|0
1614242310000|2021-02-25 08:38:30|26978.88|26978.88|26974.57|26974.57|26978.88|26978.88|26974.57|26974.57|0
1614242320000|2021-02-25 08:38:40|26978.88|26978.88|26983.18|26983.18|26983.18|26983.18|26978.88|26978.88|0
1614242340000|2021-02-25 08:39:00|26978.88|26978.88|26970.26|26970.26|26978.88|26978.88|26970.26|26970.26|0
1614242360000|2021-02-25 08:39:20|26965.96|26965.96|26978.88|26978.88|26978.88|26978.88|26965.96|26965.96|0
1614242380000|2021-02-25 08:39:40|26983.18|26983.18|26986.74|26986.74|26986.74|26986.74|26983.18|26983.18|0
1614242390000|2021-02-25 08:39:50|26991.04|26991.04|26982.43|26982.43|26991.04|26991.04|26982.43|26982.43|0
1614242400000|2021-02-25 08:40:00|26973.82|26973.82|26973.82|26973.82|26973.82|26973.82|26973.82|26973.82|0
1614242410000|2021-02-25 08:40:10|26978.13|26978.13|26982.43|26982.43|26982.43|26982.43|26978.13|26978.13|0
1614242430000|2021-02-25 08:40:30|26978.13|26978.13|26984.21|26984.21|26984.21|26984.21|26978.13|26978.13|0
1614242450000|2021-02-25 08:40:50|26979.9|26979.9|26979.9|26979.9|26979.9|26979.9|26979.9|26979.9|0
1614242460000|2021-02-25 08:41:00|26975.6|26975.6|26973.82|26973.82|26975.6|26975.6|26973.82|26973.82|0
1614242480000|2021-02-25 08:41:20|26982.43|26982.43|26982.43|26982.43|26982.43|26982.43|26982.43|26982.43|0
1614242490000|2021-02-25 08:41:30|26991.04|26991.04|26982.43|26982.43|26991.04|26991.04|26982.43|26982.43|0
1614242510000|2021-02-25 08:41:50|26973.82|26973.82|26973.82|26973.82|26973.82|26973.82|26973.82|26973.82|0
1614242520000|2021-02-25 08:42:00|26972.04|26972.04|26980.65|26980.65|26980.65|26980.65|26972.04|26972.04|0
1614242530000|2021-02-25 08:42:10|26984.96|26984.96|26980.65|26980.65|26984.96|26984.96|26980.65|26980.65|0
1614242540000|2021-02-25 08:42:20|26976.35|26976.35|26980.65|26980.65|26980.65|26980.65|26972.04|26972.04|0
1614242550000|2021-02-25 08:42:30|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|0
1614242560000|2021-02-25 08:42:40|26976.35|26976.35|26974.57|26974.57|26976.35|26976.35|26970.26|26970.26|0
1614242570000|2021-02-25 08:42:50|26968.49|26968.49|26964.18|26964.18|26968.49|26968.49|26964.18|26964.18|0
1614242580000|2021-02-25 08:43:00|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|0
1614242590000|2021-02-25 08:43:10|26968.49|26968.49|26968.49|26968.49|26972.79|26972.79|26968.49|26968.49|0
1614242630000|2021-02-25 08:43:50|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|0
1614242640000|2021-02-25 08:44:00|26977.1|26977.1|26977.1|26977.1|26977.1|26977.1|26977.1|26977.1|0
1614242650000|2021-02-25 08:44:10|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|26972.79|0
1614242660000|2021-02-25 08:44:20|26959.87|26959.87|26959.87|26959.87|26959.87|26959.87|26959.87|26959.87|0
1614242680000|2021-02-25 08:44:40|26964.18|26964.18|26965.96|26965.96|26965.96|26965.96|26964.18|26964.18|0
1614242720000|2021-02-25 08:45:20|26961.65|26961.65|26953.79|26953.79|26961.65|26961.65|26953.79|26953.79|0
1614242730000|2021-02-25 08:45:30|26949.48|26949.48|26953.79|26953.79|26953.79|26953.79|26949.48|26949.48|0
1614242750000|2021-02-25 08:45:50|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|0
1614242760000|2021-02-25 08:46:00|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|0
1614242810000|2021-02-25 08:46:50|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|0
1614242820000|2021-02-25 08:47:00|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|0
1614242830000|2021-02-25 08:47:10|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|0
1614242850000|2021-02-25 08:47:30|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|0
1614242860000|2021-02-25 08:47:40|26932.26|26932.26|26936.56|26936.56|26936.56|26936.56|26932.26|26932.26|0
1614242870000|2021-02-25 08:47:50|26940.87|26940.87|26940.87|26940.87|26945.18|26945.18|26940.87|26940.87|0
1614242900000|2021-02-25 08:48:20|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|26949.48|0
1614242910000|2021-02-25 08:48:30|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|0
1614242930000|2021-02-25 08:48:50|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|26945.18|0
1614242940000|2021-02-25 08:49:00|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|26940.87|0
1614242950000|2021-02-25 08:49:10|26936.56|26936.56|26930.48|26930.48|26936.56|26936.56|26930.48|26930.48|0
1614242970000|2021-02-25 08:49:30|26925.15|26925.15|26923.37|26923.37|26927.68|26927.68|26923.37|26923.37|0
1614242980000|2021-02-25 08:49:40|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|0
1614243000000|2021-02-25 08:50:00|26917.29|26917.29|26917.29|26917.29|26917.29|26917.29|26917.29|26917.29|0
1614243010000|2021-02-25 08:50:10|26912.98|26912.98|26912.98|26912.98|26912.98|26912.98|26912.98|26912.98|0
1614243020000|2021-02-25 08:50:20|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|0
1614243040000|2021-02-25 08:50:40|26910.45|26910.45|26910.45|26910.45|26910.45|26910.45|26910.45|26910.45|0
1614243050000|2021-02-25 08:50:50|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|0
1614243070000|2021-02-25 08:51:10|26927.68|26927.68|26938.07|26938.07|26938.07|26938.07|26927.68|26927.68|0
1614243080000|2021-02-25 08:51:20|26942.37|26942.37|26946.68|26946.68|26946.68|26946.68|26942.37|26942.37|0
1614243100000|2021-02-25 08:51:40|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|0
1614243110000|2021-02-25 08:51:50|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|0
1614243120000|2021-02-25 08:52:00|26973.54|26973.54|26964.93|26964.93|26973.54|26973.54|26964.93|26964.93|0
1614243140000|2021-02-25 08:52:20|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|0
1614243150000|2021-02-25 08:52:30|26956.32|26956.32|26952.01|26952.01|26956.32|26956.32|26952.01|26952.01|0
1614243170000|2021-02-25 08:52:50|26956.32|26956.32|26956.32|26956.32|26956.32|26956.32|26956.32|26956.32|0
1614243190000|2021-02-25 08:53:10|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|0
1614243200000|2021-02-25 08:53:20|26973.54|26973.54|26977.85|26977.85|26977.85|26977.85|26973.54|26973.54|0
1614243210000|2021-02-25 08:53:30|26982.16|26982.16|26986.46|26986.46|26986.46|26986.46|26982.16|26982.16|0
1614243230000|2021-02-25 08:53:50|26990.02|26990.02|26994.32|26994.32|26994.32|26994.32|26990.02|26990.02|0
1614243240000|2021-02-25 08:54:00|27020.16|27020.16|27020.16|27020.16|27024.47|27024.47|27020.16|27020.16|0
1614243260000|2021-02-25 08:54:20|27021.94|27021.94|27017.63|27017.63|27021.94|27021.94|27017.63|27017.63|0
1614243270000|2021-02-25 08:54:30|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|0
1614243280000|2021-02-25 08:54:40|27004.71|27004.71|27004.71|27004.71|27004.71|27004.71|27004.71|27004.71|0
1614243290000|2021-02-25 08:54:50|27002.94|27002.94|26981.41|26981.41|27002.94|27002.94|26981.41|26981.41|0
1614243310000|2021-02-25 08:55:10|26977.1|26977.1|26968.49|26968.49|26977.1|26977.1|26968.49|26968.49|0
1614243340000|2021-02-25 08:55:40|26972.79|26972.79|26990.02|26990.02|26990.02|26990.02|26971.02|26971.02|0
1614243350000|2021-02-25 08:55:50|26994.32|26994.32|26985.71|26985.71|26994.32|26994.32|26985.71|26985.71|0
1614243370000|2021-02-25 08:56:10|26964.18|26964.18|26964.18|26964.18|26964.18|26964.18|26964.18|26964.18|0
1614243390000|2021-02-25 08:56:30|26951.26|26951.26|26951.26|26951.26|26951.26|26951.26|26951.26|26951.26|0
1614243400000|2021-02-25 08:56:40|26955.57|26955.57|26955.57|26955.57|26955.57|26955.57|26955.57|26955.57|0
1614243410000|2021-02-25 08:56:50|26951.26|26951.26|26951.26|26951.26|26959.87|26959.87|26942.65|26942.65|0
1614243420000|2021-02-25 08:57:00|26964.18|26964.18|26964.18|26964.18|26964.18|26964.18|26964.18|26964.18|0
1614243460000|2021-02-25 08:57:40|26968.49|26968.49|26968.49|26968.49|26968.49|26968.49|26968.49|26968.49|0
1614243480000|2021-02-25 08:58:00|26959.87|26959.87|26952.76|26952.76|26959.87|26959.87|26948.46|26948.46|0
1614243490000|2021-02-25 08:58:10|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|0
1614243520000|2021-02-25 08:58:40|26952.76|26952.76|26949.21|26949.21|26952.76|26952.76|26949.21|26949.21|0
1614243530000|2021-02-25 08:58:50|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|0
1614243550000|2021-02-25 08:59:10|26931.98|26931.98|26927.68|26927.68|26931.98|26931.98|26927.68|26927.68|0
1614243570000|2021-02-25 08:59:30|26923.37|26923.37|26923.37|26923.37|26923.37|26923.37|26923.37|26923.37|0
1614243580000|2021-02-25 08:59:40|26921.59|26921.59|26925.9|26925.9|26925.9|26925.9|26921.59|26921.59|0
1614243600000|2021-02-25 09:00:00|26912.98|26912.98|26917.29|26917.29|26917.29|26917.29|26912.98|26912.98|0
1614243620000|2021-02-25 09:00:20|26912.98|26912.98|26912.98|26912.98|26912.98|26912.98|26912.98|26912.98|0
1614243640000|2021-02-25 09:00:40|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|0
1614243650000|2021-02-25 09:00:50|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|0
1614243670000|2021-02-25 09:01:10|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|0
1614243680000|2021-02-25 09:01:20|26919.82|26919.82|26911.2|26911.2|26919.82|26919.82|26911.2|26911.2|0
1614243690000|2021-02-25 09:01:30|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|0
1614243710000|2021-02-25 09:01:50|26928.43|26928.43|26919.82|26919.82|26928.43|26928.43|26919.82|26919.82|0
1614243720000|2021-02-25 09:02:00|26924.12|26924.12|26919.82|26919.82|26924.12|26924.12|26919.82|26919.82|0
1614243740000|2021-02-25 09:02:20|26911.96|26911.96|26904.09|26904.09|26911.96|26911.96|26904.09|26904.09|0
1614243750000|2021-02-25 09:02:30|26899.79|26899.79|26899.79|26899.79|26899.79|26899.79|26899.79|26899.79|0
1614243760000|2021-02-25 09:02:40|26904.09|26904.09|26908.4|26908.4|26908.4|26908.4|26904.09|26904.09|0
1614243770000|2021-02-25 09:02:50|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1614243780000|2021-02-25 09:03:00|26917.01|26917.01|26918.79|26918.79|26918.79|26918.79|26917.01|26917.01|0
1614243790000|2021-02-25 09:03:10|26920.57|26920.57|26922.35|26922.35|26922.35|26922.35|26920.57|26920.57|0
1614243800000|2021-02-25 09:03:20|26918.04|26918.04|26925.9|26925.9|26925.9|26925.9|26918.04|26918.04|0
1614243820000|2021-02-25 09:03:40|26921.59|26921.59|26934.51|26934.51|26934.51|26934.51|26921.59|26921.59|0
1614243830000|2021-02-25 09:03:50|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|0
1614243860000|2021-02-25 09:04:20|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|0
1614243890000|2021-02-25 09:04:50|26934.51|26934.51|26934.51|26934.51|26934.51|26934.51|26934.51|26934.51|0
1614243900000|2021-02-25 09:05:00|26947.43|26947.43|26947.43|26947.43|26947.43|26947.43|26947.43|26947.43|0
1614243910000|2021-02-25 09:05:10|26949.21|26949.21|26972.52|26972.52|26972.52|26972.52|26949.21|26949.21|0
1614243920000|2021-02-25 09:05:20|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|0
1614243930000|2021-02-25 09:05:30|26955.29|26955.29|26961.38|26961.38|26961.38|26961.38|26955.29|26955.29|0
1614243940000|2021-02-25 09:05:40|26969.99|26969.99|26961.38|26961.38|26969.99|26969.99|26961.38|26961.38|0
1614244000000|2021-02-25 09:06:40|26959.6|26959.6|26946.68|26946.68|26959.6|26959.6|26946.68|26946.68|0
1614244010000|2021-02-25 09:06:50|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|0
1614244020000|2021-02-25 09:07:00|26936.29|26936.29|26932.74|26932.74|26936.29|26936.29|26932.74|26932.74|0
1614244070000|2021-02-25 09:07:50|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|0
1614244080000|2021-02-25 09:08:00|26941.35|26941.35|26941.35|26941.35|26941.35|26941.35|26941.35|26941.35|0
1614244090000|2021-02-25 09:08:10|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|0
1614244100000|2021-02-25 09:08:20|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|0
1614244120000|2021-02-25 09:08:40|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|0
1614244140000|2021-02-25 09:09:00|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|0
1614244150000|2021-02-25 09:09:10|26948.18|26948.18|26952.49|26952.49|26952.49|26952.49|26939.57|26939.57|0
1614244160000|2021-02-25 09:09:20|26948.18|26948.18|26949.96|26949.96|26949.96|26949.96|26948.18|26948.18|0
1614244170000|2021-02-25 09:09:30|26958.57|26958.57|26958.57|26958.57|26958.57|26958.57|26958.57|26958.57|0
1614244200000|2021-02-25 09:10:00|26962.88|26962.88|26962.88|26962.88|26962.88|26962.88|26962.88|26962.88|0
1614244210000|2021-02-25 09:10:10|26958.57|26958.57|26958.57|26958.57|26958.57|26958.57|26958.57|26958.57|0
1614244230000|2021-02-25 09:10:30|26954.27|26954.27|26952.49|26952.49|26954.27|26954.27|26952.49|26952.49|0
1614244260000|2021-02-25 09:11:00|26954.27|26954.27|26941.35|26941.35|26954.27|26954.27|26941.35|26941.35|0
1614244270000|2021-02-25 09:11:10|26945.65|26945.65|26949.96|26949.96|26949.96|26949.96|26945.65|26945.65|0
1614244280000|2021-02-25 09:11:20|26954.27|26954.27|26958.57|26958.57|26958.57|26958.57|26954.27|26954.27|0
1614244290000|2021-02-25 09:11:30|26962.88|26962.88|26962.88|26962.88|26962.88|26962.88|26962.88|26962.88|0
1614244310000|2021-02-25 09:11:50|26967.19|26967.19|26971.49|26971.49|26971.49|26971.49|26967.19|26967.19|0
1614244320000|2021-02-25 09:12:00|26976.82|26976.82|26981.13|26981.13|26981.13|26981.13|26976.82|26976.82|0
1614244350000|2021-02-25 09:12:30|26982.91|26982.91|26982.91|26982.91|26982.91|26982.91|26982.91|26982.91|0
1614244360000|2021-02-25 09:12:40|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|0
1614244390000|2021-02-25 09:13:10|26987.21|26987.21|26987.21|26987.21|26987.21|26987.21|26987.21|26987.21|0
1614244450000|2021-02-25 09:14:10|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|0
1614244470000|2021-02-25 09:14:30|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|0
1614244480000|2021-02-25 09:14:40|26999.38|26999.38|27007.24|27007.24|27007.24|27007.24|26999.38|26999.38|0
1614244490000|2021-02-25 09:14:50|27005.47|27005.47|27005.47|27005.47|27005.47|27005.47|27005.47|27005.47|0
1614244540000|2021-02-25 09:15:40|27009.77|27009.77|27005.47|27005.47|27009.77|27009.77|27005.47|27005.47|0
1614244630000|2021-02-25 09:17:10|27001.16|27001.16|26996.85|26996.85|27001.16|27001.16|26996.85|26996.85|0
1614244650000|2021-02-25 09:17:30|27001.16|27001.16|26996.85|26996.85|27001.16|27001.16|26996.85|26996.85|0
1614244670000|2021-02-25 09:17:50|26988.24|26988.24|26988.24|26988.24|26988.24|26988.24|26988.24|26988.24|0
1614244680000|2021-02-25 09:18:00|26996.85|26996.85|26996.85|26996.85|26996.85|26996.85|26996.85|26996.85|0
1614244730000|2021-02-25 09:18:50|27011.55|27011.55|27002.94|27002.94|27011.55|27011.55|27002.94|27002.94|0
1614244740000|2021-02-25 09:19:00|27007.24|27007.24|27007.24|27007.24|27007.24|27007.24|27007.24|27007.24|0
1614244750000|2021-02-25 09:19:10|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|0
1614244820000|2021-02-25 09:20:20|27017.63|27017.63|27009.02|27009.02|27017.63|27017.63|27009.02|27009.02|0
1614244860000|2021-02-25 09:21:00|27013.33|27013.33|27013.33|27013.33|27013.33|27013.33|27013.33|27013.33|0
1614244870000|2021-02-25 09:21:10|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|27009.02|0
1614244900000|2021-02-25 09:21:40|27004.71|27004.71|27002.94|27002.94|27004.71|27004.71|27002.94|27002.94|0
1614244910000|2021-02-25 09:21:50|27011.55|27011.55|27007.24|27007.24|27011.55|27011.55|27007.24|27007.24|0
1614244920000|2021-02-25 09:22:00|26994.32|26994.32|27000.41|27000.41|27013.33|27013.33|26994.32|26994.32|0
1614244930000|2021-02-25 09:22:10|27004.71|27004.71|26993.57|26993.57|27004.71|27004.71|26993.57|26993.57|0
1614244940000|2021-02-25 09:22:20|27006.49|27006.49|27004.71|27004.71|27006.49|27006.49|27004.71|27004.71|0
1614244950000|2021-02-25 09:22:30|26996.1|26996.1|26996.1|26996.1|26996.1|26996.1|26996.1|26996.1|0
1614244980000|2021-02-25 09:23:00|26991.8|26991.8|26991.8|26991.8|26991.8|26991.8|26991.8|26991.8|0
1614245000000|2021-02-25 09:23:20|26996.1|26996.1|26996.1|26996.1|26996.1|26996.1|26996.1|26996.1|0
1614245010000|2021-02-25 09:23:30|26987.49|26987.49|26985.71|26985.71|26987.49|26987.49|26985.71|26985.71|0
1614245020000|2021-02-25 09:23:40|26990.02|26990.02|26985.71|26985.71|26990.02|26990.02|26985.71|26985.71|0
1614245050000|2021-02-25 09:24:10|26990.02|26990.02|26990.02|26990.02|26990.02|26990.02|26990.02|26990.02|0
1614245060000|2021-02-25 09:24:20|26985.71|26985.71|26990.02|26990.02|26990.02|26990.02|26985.71|26985.71|0
1614245090000|2021-02-25 09:24:50|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|0
1614245100000|2021-02-25 09:25:00|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|0
1614245110000|2021-02-25 09:25:10|26979.63|26979.63|26967.46|26967.46|26979.63|26979.63|26967.46|26967.46|0
1614245130000|2021-02-25 09:25:30|26958.85|26958.85|26950.24|26950.24|26958.85|26958.85|26950.24|26950.24|0
1614245140000|2021-02-25 09:25:40|26954.54|26954.54|26954.54|26954.54|26954.54|26954.54|26954.54|26954.54|0
1614245150000|2021-02-25 09:25:50|26950.99|26950.99|26943.13|26943.13|26950.99|26950.99|26938.82|26938.82|0
1614245160000|2021-02-25 09:26:00|26938.82|26938.82|26934.51|26934.51|26938.82|26938.82|26934.51|26934.51|0
1614245170000|2021-02-25 09:26:10|26930.21|26930.21|26925.9|26925.9|26930.21|26930.21|26925.9|26925.9|0
1614245180000|2021-02-25 09:26:20|26934.51|26934.51|26947.43|26947.43|26947.43|26947.43|26930.21|26930.21|0
1614245200000|2021-02-25 09:26:40|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|0
1614245210000|2021-02-25 09:26:50|26955.29|26955.29|26957.07|26957.07|26957.07|26957.07|26955.29|26955.29|0
1614245220000|2021-02-25 09:27:00|26952.76|26952.76|26946.68|26946.68|26952.76|26952.76|26946.68|26946.68|0
1614245230000|2021-02-25 09:27:10|26941.35|26941.35|26932.74|26932.74|26941.35|26941.35|26932.74|26932.74|0
1614245240000|2021-02-25 09:27:20|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|0
1614245250000|2021-02-25 09:27:30|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|0
1614245260000|2021-02-25 09:27:40|26935.26|26935.26|26943.88|26943.88|26943.88|26943.88|26935.26|26935.26|0
1614245280000|2021-02-25 09:28:00|26945.65|26945.65|26949.96|26949.96|26949.96|26949.96|26945.65|26945.65|0
1614245290000|2021-02-25 09:28:10|26951.74|26951.74|26951.74|26951.74|26951.74|26951.74|26951.74|26951.74|0
1614245300000|2021-02-25 09:28:20|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|0
1614245310000|2021-02-25 09:28:30|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614245330000|2021-02-25 09:28:50|26961.38|26961.38|26961.38|26961.38|26961.38|26961.38|26961.38|26961.38|0
1614245350000|2021-02-25 09:29:10|26965.68|26965.68|26965.68|26965.68|26965.68|26965.68|26965.68|26965.68|0
1614245380000|2021-02-25 09:29:40|26961.38|26961.38|26961.38|26961.38|26961.38|26961.38|26961.38|26961.38|0
1614245390000|2021-02-25 09:29:50|26965.68|26965.68|26965.68|26965.68|26965.68|26965.68|26965.68|26965.68|0
1614245400000|2021-02-25 09:30:00|26969.99|26969.99|26971.77|26971.77|26971.77|26971.77|26969.99|26969.99|0
1614245410000|2021-02-25 09:30:10|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|0
1614245420000|2021-02-25 09:30:20|26980.38|26980.38|26980.38|26980.38|26980.38|26980.38|26980.38|26980.38|0
1614245460000|2021-02-25 09:31:00|26976.07|26976.07|26978.6|26978.6|26980.38|26980.38|26976.07|26976.07|0
1614245470000|2021-02-25 09:31:10|26976.82|26976.82|26968.21|26968.21|26976.82|26976.82|26963.91|26963.91|0
1614245480000|2021-02-25 09:31:20|26969.99|26969.99|26969.99|26969.99|26969.99|26969.99|26969.99|26969.99|0
1614245500000|2021-02-25 09:31:40|26974.3|26974.3|26974.3|26974.3|26974.3|26974.3|26974.3|26974.3|0
1614245540000|2021-02-25 09:32:20|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|0
1614245550000|2021-02-25 09:32:30|26982.16|26982.16|26982.16|26982.16|26982.16|26982.16|26982.16|26982.16|0
1614245560000|2021-02-25 09:32:40|26983.93|26983.93|26979.63|26979.63|26983.93|26983.93|26979.63|26979.63|0
1614245570000|2021-02-25 09:32:50|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|0
1614245590000|2021-02-25 09:33:10|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|0
1614245600000|2021-02-25 09:33:20|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|26983.93|0
1614245610000|2021-02-25 09:33:30|26971.77|26971.77|26967.46|26967.46|26971.77|26971.77|26967.46|26967.46|0
1614245630000|2021-02-25 09:33:50|26963.15|26963.15|26963.15|26963.15|26963.15|26963.15|26963.15|26963.15|0
1614245640000|2021-02-25 09:34:00|26958.85|26958.85|26958.85|26958.85|26958.85|26958.85|26958.85|26958.85|0
1614245650000|2021-02-25 09:34:10|26963.15|26963.15|26967.46|26967.46|26967.46|26967.46|26963.15|26963.15|0
1614245700000|2021-02-25 09:35:00|26971.77|26971.77|26976.07|26976.07|26976.07|26976.07|26971.77|26971.77|0
1614245750000|2021-02-25 09:35:50|26971.77|26971.77|26967.46|26967.46|26971.77|26971.77|26963.15|26963.15|0
1614245760000|2021-02-25 09:36:00|26963.15|26963.15|26963.15|26963.15|26963.15|26963.15|26963.15|26963.15|0
1614245770000|2021-02-25 09:36:10|26958.85|26958.85|26958.85|26958.85|26958.85|26958.85|26958.85|26958.85|0
1614245780000|2021-02-25 09:36:20|26954.54|26954.54|26952.76|26952.76|26954.54|26954.54|26952.76|26952.76|0
1614245790000|2021-02-25 09:36:30|26957.07|26957.07|26957.07|26957.07|26957.07|26957.07|26957.07|26957.07|0
1614245810000|2021-02-25 09:36:50|26955.29|26955.29|26950.99|26950.99|26955.29|26955.29|26950.99|26950.99|0
1614245850000|2021-02-25 09:37:30|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|0
1614245870000|2021-02-25 09:37:50|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|0
1614245890000|2021-02-25 09:38:10|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|0
1614245930000|2021-02-25 09:38:50|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|0
1614245940000|2021-02-25 09:39:00|26959.6|26959.6|26959.6|26959.6|26963.91|26963.91|26959.6|26959.6|0
1614245950000|2021-02-25 09:39:10|26955.29|26955.29|26950.99|26950.99|26955.29|26955.29|26950.99|26950.99|0
1614245960000|2021-02-25 09:39:20|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614245970000|2021-02-25 09:39:30|26963.91|26963.91|26955.29|26955.29|26963.91|26963.91|26955.29|26955.29|0
1614245980000|2021-02-25 09:39:40|26957.07|26957.07|26948.46|26948.46|26957.07|26957.07|26948.46|26948.46|0
1614246010000|2021-02-25 09:40:10|26944.15|26944.15|26948.46|26948.46|26948.46|26948.46|26944.15|26944.15|0
1614246050000|2021-02-25 09:40:50|26957.07|26957.07|26952.76|26952.76|26961.38|26961.38|26952.76|26952.76|0
1614246100000|2021-02-25 09:41:40|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|0
1614246150000|2021-02-25 09:42:30|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26939.85|26939.85|0
1614246170000|2021-02-25 09:42:50|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26944.15|26944.15|0
1614246180000|2021-02-25 09:43:00|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|26944.9|0
1614246190000|2021-02-25 09:43:10|26936.29|26936.29|26944.9|26944.9|26944.9|26944.9|26936.29|26936.29|0
1614246200000|2021-02-25 09:43:20|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|0
1614246210000|2021-02-25 09:43:30|26942.37|26942.37|26942.37|26942.37|26942.37|26942.37|26942.37|26942.37|0
1614246230000|2021-02-25 09:43:50|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|0
1614246260000|2021-02-25 09:44:20|26942.37|26942.37|26942.37|26942.37|26942.37|26942.37|26942.37|26942.37|0
1614246270000|2021-02-25 09:44:30|26933.76|26933.76|26938.07|26938.07|26938.07|26938.07|26933.76|26933.76|0
1614246280000|2021-02-25 09:44:40|26933.76|26933.76|26933.76|26933.76|26933.76|26933.76|26933.76|26933.76|0
1614246290000|2021-02-25 09:44:50|26935.54|26935.54|26935.54|26935.54|26935.54|26935.54|26935.54|26935.54|0
1614246300000|2021-02-25 09:45:00|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|0
1614246310000|2021-02-25 09:45:10|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|0
1614246360000|2021-02-25 09:46:00|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|0
1614246370000|2021-02-25 09:46:10|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|0
1614246400000|2021-02-25 09:46:40|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|0
1614246420000|2021-02-25 09:47:00|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|0
1614246480000|2021-02-25 09:48:00|26948.46|26948.46|26952.76|26952.76|26952.76|26952.76|26948.46|26948.46|0
1614246490000|2021-02-25 09:48:10|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|0
1614246520000|2021-02-25 09:48:40|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|26944.15|0
1614246540000|2021-02-25 09:49:00|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|26948.46|0
1614246560000|2021-02-25 09:49:20|26952.76|26952.76|26952.76|26952.76|26952.76|26952.76|26952.76|26952.76|0
1614246590000|2021-02-25 09:49:50|26957.07|26957.07|26958.85|26958.85|26958.85|26958.85|26957.07|26957.07|0
1614246610000|2021-02-25 09:50:10|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|0
1614246630000|2021-02-25 09:50:30|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|0
1614246650000|2021-02-25 09:50:50|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|26960.63|0
1614246670000|2021-02-25 09:51:10|26957.07|26957.07|26957.07|26957.07|26957.07|26957.07|26957.07|26957.07|0
1614246680000|2021-02-25 09:51:20|26961.38|26961.38|26957.07|26957.07|26961.38|26961.38|26957.07|26957.07|0
1614246690000|2021-02-25 09:51:30|26961.38|26961.38|26965.68|26965.68|26965.68|26965.68|26961.38|26961.38|0
1614246700000|2021-02-25 09:51:40|26967.46|26967.46|26967.46|26967.46|26967.46|26967.46|26967.46|26967.46|0
1614246710000|2021-02-25 09:51:50|26965.68|26965.68|26961.38|26961.38|26965.68|26965.68|26957.07|26957.07|0
1614246730000|2021-02-25 09:52:10|26965.68|26965.68|26961.38|26961.38|26965.68|26965.68|26961.38|26961.38|0
1614246740000|2021-02-25 09:52:20|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614246770000|2021-02-25 09:52:50|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|0
1614246780000|2021-02-25 09:53:00|26962.4|26962.4|26958.85|26958.85|26962.4|26962.4|26958.85|26958.85|0
1614246830000|2021-02-25 09:53:50|26963.15|26963.15|26967.46|26967.46|26967.46|26967.46|26963.15|26963.15|0
1614246840000|2021-02-25 09:54:00|26971.77|26971.77|26971.77|26971.77|26971.77|26971.77|26971.77|26971.77|0
1614246860000|2021-02-25 09:54:20|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|0
1614246870000|2021-02-25 09:54:30|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|0
1614246880000|2021-02-25 09:54:40|26982.16|26982.16|26982.16|26982.16|26982.16|26982.16|26982.16|26982.16|0
1614246900000|2021-02-25 09:55:00|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|0
1614246930000|2021-02-25 09:55:30|26982.16|26982.16|26977.85|26977.85|26982.16|26982.16|26977.85|26977.85|0
1614246940000|2021-02-25 09:55:40|26982.16|26982.16|26962.88|26962.88|26982.16|26982.16|26962.88|26962.88|0
1614246960000|2021-02-25 09:56:00|26966.43|26966.43|26962.13|26962.13|26966.43|26966.43|26962.13|26962.13|0
1614246980000|2021-02-25 09:56:20|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26953.52|26953.52|0
1614247110000|2021-02-25 09:58:30|26959.6|26959.6|26956.04|26956.04|26959.6|26959.6|26956.04|26956.04|0
1614247130000|2021-02-25 09:58:50|26960.35|26960.35|26960.35|26960.35|26960.35|26960.35|26960.35|26960.35|0
1614247160000|2021-02-25 09:59:20|26964.66|26964.66|26964.66|26964.66|26964.66|26964.66|26964.66|26964.66|0
1614247170000|2021-02-25 09:59:30|26960.35|26960.35|26960.35|26960.35|26960.35|26960.35|26960.35|26960.35|0
1614247180000|2021-02-25 09:59:40|26964.66|26964.66|26970.74|26970.74|26970.74|26970.74|26964.66|26964.66|0
1614247190000|2021-02-25 09:59:50|26966.43|26966.43|26957.82|26957.82|26966.43|26966.43|26957.82|26957.82|0
1614247210000|2021-02-25 10:00:10|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|0
1614247280000|2021-02-25 10:01:20|26953.52|26953.52|26957.82|26957.82|26957.82|26957.82|26953.52|26953.52|0
1614247340000|2021-02-25 10:02:20|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|0
1614247360000|2021-02-25 10:02:40|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|0
1614247380000|2021-02-25 10:03:00|26949.21|26949.21|26943.13|26943.13|26949.21|26949.21|26943.13|26943.13|0
1614247390000|2021-02-25 10:03:10|26944.9|26944.9|26953.52|26953.52|26953.52|26953.52|26944.9|26944.9|0
1614247410000|2021-02-25 10:03:30|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|0
1614247440000|2021-02-25 10:04:00|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|26953.52|0
1614247500000|2021-02-25 10:05:00|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|0
1614247510000|2021-02-25 10:05:10|26983.66|26983.66|26953.52|26953.52|26983.66|26983.66|26953.52|26953.52|0
1614247520000|2021-02-25 10:05:20|26944.9|26944.9|26957.82|26957.82|26957.82|26957.82|26944.9|26944.9|0
1614247550000|2021-02-25 10:05:50|26953.52|26953.52|26957.82|26957.82|26957.82|26957.82|26953.52|26953.52|0
1614247560000|2021-02-25 10:06:00|26966.43|26966.43|26970.74|26970.74|26970.74|26970.74|26966.43|26966.43|0
1614247570000|2021-02-25 10:06:10|26966.43|26966.43|26966.43|26966.43|26966.43|26966.43|26966.43|26966.43|0
1614247580000|2021-02-25 10:06:20|26962.13|26962.13|26966.43|26966.43|26970.74|26970.74|26962.13|26962.13|0
1614247600000|2021-02-25 10:06:40|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|0
1614247620000|2021-02-25 10:07:00|26969.99|26969.99|26969.99|26969.99|26969.99|26969.99|26969.99|26969.99|0
1614247630000|2021-02-25 10:07:10|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|0
1614247680000|2021-02-25 10:08:00|26972.52|26972.52|26981.13|26981.13|26981.13|26981.13|26972.52|26972.52|0
1614247690000|2021-02-25 10:08:10|26982.91|26982.91|26988.99|26988.99|26993.3|26993.3|26982.91|26982.91|0
1614247700000|2021-02-25 10:08:20|26990.77|26990.77|26992.55|26992.55|26992.55|26992.55|26990.77|26990.77|0
1614247710000|2021-02-25 10:08:30|27005.47|27005.47|27020.16|27020.16|27020.16|27020.16|27005.47|27005.47|0
1614247720000|2021-02-25 10:08:40|27015.86|27015.86|27015.86|27015.86|27015.86|27015.86|27015.86|27015.86|0
1614247730000|2021-02-25 10:08:50|27024.47|27024.47|27030.55|27030.55|27030.55|27030.55|27024.47|27024.47|0
1614247750000|2021-02-25 10:09:10|27021.94|27021.94|27017.63|27017.63|27021.94|27021.94|27017.63|27017.63|0
1614247770000|2021-02-25 10:09:30|27013.33|27013.33|27011.55|27011.55|27013.33|27013.33|27011.55|27011.55|0
1614247780000|2021-02-25 10:09:40|27002.94|27002.94|27002.94|27002.94|27002.94|27002.94|27002.94|27002.94|0
1614247810000|2021-02-25 10:10:10|27007.24|27007.24|27011.55|27011.55|27011.55|27011.55|27007.24|27007.24|0
1614247830000|2021-02-25 10:10:30|27007.24|27007.24|27007.24|27007.24|27007.24|27007.24|27007.24|27007.24|0
1614247840000|2021-02-25 10:10:40|27002.94|27002.94|26998.63|26998.63|27002.94|27002.94|26994.32|26994.32|0
1614247860000|2021-02-25 10:11:00|26994.32|26994.32|26994.32|26994.32|26994.32|26994.32|26994.32|26994.32|0
1614247870000|2021-02-25 10:11:10|26990.02|26990.02|26994.32|26994.32|26994.32|26994.32|26990.02|26990.02|0
1614247890000|2021-02-25 10:11:30|26990.02|26990.02|26981.41|26981.41|26990.02|26990.02|26981.41|26981.41|0
1614247900000|2021-02-25 10:11:40|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|26985.71|0
1614247920000|2021-02-25 10:12:00|26976.82|26976.82|26978.6|26978.6|26978.6|26978.6|26976.82|26976.82|0
1614247930000|2021-02-25 10:12:10|26982.91|26982.91|26987.21|26987.21|26987.21|26987.21|26982.91|26982.91|0
1614247970000|2021-02-25 10:12:50|26982.91|26982.91|26979.35|26979.35|26982.91|26982.91|26979.35|26979.35|0
1614247990000|2021-02-25 10:13:10|26970.74|26970.74|26970.74|26970.74|26970.74|26970.74|26970.74|26970.74|0
1614248000000|2021-02-25 10:13:20|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|0
1614248030000|2021-02-25 10:13:50|26976.82|26976.82|26976.82|26976.82|26976.82|26976.82|26976.82|26976.82|0
1614248050000|2021-02-25 10:14:10|26980.38|26980.38|26976.82|26976.82|26980.38|26980.38|26975.05|26975.05|0
1614248080000|2021-02-25 10:14:40|26981.13|26981.13|26981.13|26981.13|26981.13|26981.13|26981.13|26981.13|0
1614248120000|2021-02-25 10:15:20|26985.44|26985.44|26985.44|26985.44|26985.44|26985.44|26985.44|26985.44|0
1614248160000|2021-02-25 10:16:00|26988.99|26988.99|26995.83|26995.83|26995.83|26995.83|26987.21|26987.21|0
1614248180000|2021-02-25 10:16:20|26994.05|26994.05|26992.27|26992.27|26994.05|26994.05|26992.27|26992.27|0
1614248200000|2021-02-25 10:16:40|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|0
1614248250000|2021-02-25 10:17:30|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|0
1614248260000|2021-02-25 10:17:40|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|0
1614248280000|2021-02-25 10:18:00|27000.13|27000.13|27004.44|27004.44|27004.44|27004.44|26995.83|26995.83|0
1614248300000|2021-02-25 10:18:20|27008.75|27008.75|27008.75|27008.75|27008.75|27008.75|27008.75|27008.75|0
1614248310000|2021-02-25 10:18:30|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|0
1614248330000|2021-02-25 10:18:50|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|0
1614248340000|2021-02-25 10:19:00|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|27004.44|0
1614248360000|2021-02-25 10:19:20|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|0
1614248380000|2021-02-25 10:19:40|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|0
1614248410000|2021-02-25 10:20:10|27004.44|27004.44|27000.13|27000.13|27008.75|27008.75|27000.13|27000.13|0
1614248430000|2021-02-25 10:20:30|26994.8|26994.8|26994.8|26994.8|26994.8|26994.8|26994.8|26994.8|0
1614248440000|2021-02-25 10:20:40|26993.02|26993.02|26993.02|26993.02|26993.02|26993.02|26993.02|26993.02|0
1614248460000|2021-02-25 10:21:00|26997.33|26997.33|27001.64|27001.64|27001.64|27001.64|26997.33|26997.33|0
1614248470000|2021-02-25 10:21:10|26993.02|26993.02|26997.33|26997.33|26997.33|26997.33|26993.02|26993.02|0
1614248480000|2021-02-25 10:21:20|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|0
1614248510000|2021-02-25 10:21:50|27003.41|27003.41|27001.64|27001.64|27003.41|27003.41|27001.64|27001.64|0
1614248530000|2021-02-25 10:22:10|27010.25|27010.25|27010.25|27010.25|27010.25|27010.25|27010.25|27010.25|0
1614248540000|2021-02-25 10:22:20|27005.94|27005.94|27007.72|27007.72|27007.72|27007.72|27005.94|27005.94|0
1614248570000|2021-02-25 10:22:50|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|0
1614248580000|2021-02-25 10:23:00|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|0
1614248590000|2021-02-25 10:23:10|26997.33|26997.33|27005.94|27005.94|27005.94|27005.94|26997.33|26997.33|0
1614248610000|2021-02-25 10:23:30|27010.25|27010.25|27010.25|27010.25|27010.25|27010.25|27010.25|27010.25|0
1614248640000|2021-02-25 10:24:00|27005.94|27005.94|27010.25|27010.25|27010.25|27010.25|27001.64|27001.64|0
1614248650000|2021-02-25 10:24:10|27012.03|27012.03|27016.33|27016.33|27016.33|27016.33|27012.03|27012.03|0
1614248660000|2021-02-25 10:24:20|27012.03|27012.03|27016.33|27016.33|27016.33|27016.33|27012.03|27012.03|0
1614248670000|2021-02-25 10:24:30|27020.64|27020.64|27016.33|27016.33|27020.64|27020.64|27016.33|27016.33|0
1614248680000|2021-02-25 10:24:40|27012.03|27012.03|27003.41|27003.41|27012.03|27012.03|27003.41|27003.41|0
1614248710000|2021-02-25 10:25:10|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|0
1614248720000|2021-02-25 10:25:20|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|0
1614248740000|2021-02-25 10:25:40|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|0
1614248820000|2021-02-25 10:27:00|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|0
1614248830000|2021-02-25 10:27:10|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|27001.64|0
1614248860000|2021-02-25 10:27:40|26997.33|26997.33|26991.25|26991.25|26997.33|26997.33|26986.94|26986.94|0
1614248880000|2021-02-25 10:28:00|26986.94|26986.94|26980.86|26980.86|26986.94|26986.94|26980.86|26980.86|0
1614248890000|2021-02-25 10:28:10|26976.55|26976.55|26976.55|26976.55|26976.55|26976.55|26976.55|26976.55|0
1614248900000|2021-02-25 10:28:20|26967.94|26967.94|26966.16|26966.16|26967.94|26967.94|26966.16|26966.16|0
1614248910000|2021-02-25 10:28:30|26962.61|26962.61|26962.61|26962.61|26962.61|26962.61|26962.61|26962.61|0
1614248920000|2021-02-25 10:28:40|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|0
1614248980000|2021-02-25 10:29:40|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|0
1614249000000|2021-02-25 10:30:00|26956.52|26956.52|26956.52|26956.52|26956.52|26956.52|26956.52|26956.52|0
1614249050000|2021-02-25 10:30:50|26947.91|26947.91|26936.77|26936.77|26952.21|26952.21|26936.77|26936.77|0
1614249060000|2021-02-25 10:31:00|26933.21|26933.21|26933.21|26933.21|26933.21|26933.21|26933.21|26933.21|0
1614249080000|2021-02-25 10:31:20|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|0
1614249090000|2021-02-25 10:31:30|26935.74|26935.74|26940.05|26940.05|26940.05|26940.05|26935.74|26935.74|0
1614249140000|2021-02-25 10:32:20|26948.66|26948.66|26948.66|26948.66|26948.66|26948.66|26948.66|26948.66|0
1614249160000|2021-02-25 10:32:40|26943.33|26943.33|26930.41|26930.41|26943.33|26943.33|26930.41|26930.41|0
1614249170000|2021-02-25 10:32:50|26934.71|26934.71|26934.71|26934.71|26934.71|26934.71|26934.71|26934.71|0
1614249180000|2021-02-25 10:33:00|26932.94|26932.94|26932.94|26932.94|26932.94|26932.94|26932.94|26932.94|0
1614249190000|2021-02-25 10:33:10|26916.46|26916.46|26920.77|26920.77|26920.77|26920.77|26916.46|26916.46|0
1614249200000|2021-02-25 10:33:20|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|0
1614249220000|2021-02-25 10:33:40|26929.38|26929.38|26933.69|26933.69|26933.69|26933.69|26929.38|26929.38|0
1614249230000|2021-02-25 10:33:50|26929.38|26929.38|26929.38|26929.38|26929.38|26929.38|26929.38|26929.38|0
1614249250000|2021-02-25 10:34:10|26941.55|26941.55|26950.16|26950.16|26950.16|26950.16|26941.55|26941.55|0
1614249260000|2021-02-25 10:34:20|26953.72|26953.72|26958.02|26958.02|26958.02|26958.02|26953.72|26953.72|0
1614249270000|2021-02-25 10:34:30|26962.33|26962.33|26958.02|26958.02|26962.33|26962.33|26958.02|26958.02|0
1614249290000|2021-02-25 10:34:50|26959.8|26959.8|26959.8|26959.8|26959.8|26959.8|26959.8|26959.8|0
1614249300000|2021-02-25 10:35:00|26964.11|26964.11|26970.19|26970.19|26970.19|26970.19|26964.11|26964.11|0
1614249310000|2021-02-25 10:35:10|26974.5|26974.5|26974.5|26974.5|26978.8|26978.8|26974.5|26974.5|0
1614249320000|2021-02-25 10:35:20|26965.89|26965.89|26965.89|26965.89|26965.89|26965.89|26961.58|26961.58|0
1614249340000|2021-02-25 10:35:40|26967.66|26967.66|26967.66|26967.66|26967.66|26967.66|26967.66|26967.66|0
1614249360000|2021-02-25 10:36:00|26963.36|26963.36|26963.36|26963.36|26963.36|26963.36|26963.36|26963.36|0
1614249370000|2021-02-25 10:36:10|26959.05|26959.05|26963.36|26963.36|26963.36|26963.36|26959.05|26959.05|0
1614249380000|2021-02-25 10:36:20|26967.66|26967.66|26963.36|26963.36|26967.66|26967.66|26963.36|26963.36|0
1614249440000|2021-02-25 10:37:20|26967.66|26967.66|26967.66|26967.66|26967.66|26967.66|26967.66|26967.66|0
1614249450000|2021-02-25 10:37:30|26971.22|26971.22|26975.52|26975.52|26975.52|26975.52|26971.22|26971.22|0
1614249490000|2021-02-25 10:38:10|26979.83|26979.83|26979.83|26979.83|26979.83|26979.83|26979.83|26979.83|0
1614249560000|2021-02-25 10:39:20|26975.52|26975.52|26975.52|26975.52|26975.52|26975.52|26975.52|26975.52|0
1614249570000|2021-02-25 10:39:30|26979.83|26979.83|26988.44|26988.44|26988.44|26988.44|26979.83|26979.83|0
1614249590000|2021-02-25 10:39:50|26979.83|26979.83|26984.14|26984.14|26984.14|26984.14|26979.83|26979.83|0
1614249600000|2021-02-25 10:40:00|26988.44|26988.44|26988.44|26988.44|26988.44|26988.44|26988.44|26988.44|0
1614249620000|2021-02-25 10:40:20|26984.14|26984.14|26984.14|26984.14|26984.14|26984.14|26984.14|26984.14|0
1614249630000|2021-02-25 10:40:30|26991.25|26991.25|26991.25|26991.25|26991.25|26991.25|26991.25|26991.25|0
1614249660000|2021-02-25 10:41:00|26989.47|26989.47|26989.47|26989.47|26989.47|26989.47|26989.47|26989.47|0
1614249680000|2021-02-25 10:41:20|26985.16|26985.16|26985.16|26985.16|26985.16|26985.16|26985.16|26985.16|0
1614249690000|2021-02-25 10:41:30|26980.86|26980.86|26982.63|26982.63|26982.63|26982.63|26980.86|26980.86|0
1614249710000|2021-02-25 10:41:50|26974.02|26974.02|26974.02|26974.02|26974.02|26974.02|26974.02|26974.02|0
1614249740000|2021-02-25 10:42:20|26978.33|26978.33|26978.33|26978.33|26978.33|26978.33|26978.33|26978.33|0
1614249750000|2021-02-25 10:42:30|26974.02|26974.02|26974.02|26974.02|26974.02|26974.02|26974.02|26974.02|0
1614249760000|2021-02-25 10:42:40|26969.71|26969.71|26969.71|26969.71|26969.71|26969.71|26969.71|26969.71|0
1614249840000|2021-02-25 10:44:00|26971.49|26971.49|26971.49|26971.49|26971.49|26971.49|26971.49|26971.49|0
1614249860000|2021-02-25 10:44:20|26975.8|26975.8|26975.8|26975.8|26975.8|26975.8|26975.8|26975.8|0
1614249870000|2021-02-25 10:44:30|26972.24|26972.24|26972.24|26972.24|26972.24|26972.24|26972.24|26972.24|0
1614249890000|2021-02-25 10:44:50|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|0
1614249900000|2021-02-25 10:45:00|26972.24|26972.24|26963.63|26963.63|26972.24|26972.24|26963.63|26963.63|0
1614249910000|2021-02-25 10:45:10|26967.94|26967.94|26972.24|26972.24|26972.24|26972.24|26967.94|26967.94|0
1614249920000|2021-02-25 10:45:20|26976.55|26976.55|26967.94|26967.94|26976.55|26976.55|26967.94|26967.94|0
1614249980000|2021-02-25 10:46:20|26963.63|26963.63|26963.63|26963.63|26963.63|26963.63|26963.63|26963.63|0
1614249990000|2021-02-25 10:46:30|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|0
1614250000000|2021-02-25 10:46:40|26945.38|26945.38|26945.38|26945.38|26945.38|26945.38|26945.38|26945.38|0
1614250020000|2021-02-25 10:47:00|26941.07|26941.07|26945.38|26945.38|26945.38|26945.38|26941.07|26941.07|0
1614250030000|2021-02-25 10:47:10|26941.07|26941.07|26941.07|26941.07|26941.07|26941.07|26941.07|26941.07|0
1614250040000|2021-02-25 10:47:20|26949.69|26949.69|26949.69|26949.69|26949.69|26949.69|26949.69|26949.69|0
1614250050000|2021-02-25 10:47:30|26953.99|26953.99|26941.07|26941.07|26953.99|26953.99|26941.07|26941.07|0
1614250100000|2021-02-25 10:48:20|26932.46|26932.46|26932.46|26932.46|26932.46|26932.46|26932.46|26932.46|0
1614250110000|2021-02-25 10:48:30|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|0
1614250120000|2021-02-25 10:48:40|26928.15|26928.15|26928.15|26928.15|26928.15|26928.15|26928.15|26928.15|0
1614250130000|2021-02-25 10:48:50|26936.77|26936.77|26932.46|26932.46|26936.77|26936.77|26932.46|26932.46|0
1614250150000|2021-02-25 10:49:10|26936.02|26936.02|26929.93|26929.93|26936.02|26936.02|26929.93|26929.93|0
1614250160000|2021-02-25 10:49:20|26938.54|26938.54|26938.54|26938.54|26938.54|26938.54|26938.54|26938.54|0
1614250190000|2021-02-25 10:49:50|26942.85|26942.85|26938.54|26938.54|26942.85|26942.85|26934.24|26934.24|0
1614250220000|2021-02-25 10:50:20|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|0
1614250250000|2021-02-25 10:50:50|26923.85|26923.85|26918.52|26918.52|26923.85|26923.85|26918.52|26918.52|0
1614250260000|2021-02-25 10:51:00|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|0
1614250460000|2021-02-25 10:54:20|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|0
1614250470000|2021-02-25 10:54:30|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|0
1614250500000|2021-02-25 10:55:00|26915.99|26915.99|26911.68|26911.68|26915.99|26915.99|26907.37|26907.37|0
1614250510000|2021-02-25 10:55:10|26913.46|26913.46|26917.76|26917.76|26917.76|26917.76|26913.46|26913.46|0
1614250520000|2021-02-25 10:55:20|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|0
1614250540000|2021-02-25 10:55:40|26917.76|26917.76|26922.07|26922.07|26922.07|26922.07|26917.76|26917.76|0
1614250550000|2021-02-25 10:55:50|26909.15|26909.15|26909.15|26909.15|26917.76|26917.76|26909.15|26909.15|0
1614250560000|2021-02-25 10:56:00|26907.37|26907.37|26903.07|26903.07|26907.37|26907.37|26903.07|26903.07|0
1614250600000|2021-02-25 10:56:40|26907.37|26907.37|26907.37|26907.37|26907.37|26907.37|26907.37|26907.37|0
1614250610000|2021-02-25 10:56:50|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|0
1614250620000|2021-02-25 10:57:00|26903.07|26903.07|26903.07|26903.07|26903.07|26903.07|26903.07|26903.07|0
1614250650000|2021-02-25 10:57:30|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|0
1614250660000|2021-02-25 10:57:40|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|0
1614250700000|2021-02-25 10:58:20|26917.76|26917.76|26922.07|26922.07|26922.07|26922.07|26917.76|26917.76|0
1614250740000|2021-02-25 10:59:00|26917.76|26917.76|26922.07|26922.07|26922.07|26922.07|26917.76|26917.76|0
1614250780000|2021-02-25 10:59:40|26930.68|26930.68|26934.99|26934.99|26934.99|26934.99|26930.68|26930.68|0
1614250800000|2021-02-25 11:00:00|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|0
1614250820000|2021-02-25 11:00:20|26940.32|26940.32|26936.02|26936.02|26940.32|26940.32|26936.02|26936.02|0
1614250850000|2021-02-25 11:00:50|26940.32|26940.32|26931.71|26931.71|26940.32|26940.32|26931.71|26931.71|0
1614250890000|2021-02-25 11:01:30|26936.02|26936.02|26936.02|26936.02|26936.02|26936.02|26936.02|26936.02|0
1614250910000|2021-02-25 11:01:50|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|0
1614250950000|2021-02-25 11:02:30|26923.1|26923.1|26923.1|26923.1|26923.1|26923.1|26923.1|26923.1|0
1614251000000|2021-02-25 11:03:20|26921.32|26921.32|26904.85|26904.85|26921.32|26921.32|26904.85|26904.85|0
1614251030000|2021-02-25 11:03:50|26913.46|26913.46|26904.85|26904.85|26913.46|26913.46|26904.85|26904.85|0
1614251040000|2021-02-25 11:04:00|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|0
1614251090000|2021-02-25 11:04:50|26896.23|26896.23|26900.54|26900.54|26904.85|26904.85|26896.23|26896.23|0
1614251100000|2021-02-25 11:05:00|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|0
1614251110000|2021-02-25 11:05:10|26904.85|26904.85|26896.23|26896.23|26904.85|26904.85|26896.23|26896.23|0
1614251150000|2021-02-25 11:05:50|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|0
1614251160000|2021-02-25 11:06:00|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|0
1614251180000|2021-02-25 11:06:20|26906.62|26906.62|26915.24|26915.24|26915.24|26915.24|26906.62|26906.62|0
1614251190000|2021-02-25 11:06:30|26910.93|26910.93|26910.93|26910.93|26910.93|26910.93|26910.93|26910.93|0
1614251200000|2021-02-25 11:06:40|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|0
1614251220000|2021-02-25 11:07:00|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|0
1614251230000|2021-02-25 11:07:10|26910.18|26910.18|26910.18|26910.18|26910.18|26910.18|26905.87|26905.87|0
1614251260000|2021-02-25 11:07:40|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|0
1614251360000|2021-02-25 11:09:20|26923.1|26923.1|26927.4|26927.4|26927.4|26927.4|26923.1|26923.1|0
1614251390000|2021-02-25 11:09:50|26930.96|26930.96|26930.96|26930.96|26930.96|26930.96|26930.96|26930.96|0
1614251400000|2021-02-25 11:10:00|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|0
1614251430000|2021-02-25 11:10:30|26923.1|26923.1|26921.32|26921.32|26923.1|26923.1|26921.32|26921.32|0
1614251470000|2021-02-25 11:11:10|26912.71|26912.71|26917.01|26917.01|26917.01|26917.01|26912.71|26912.71|0
1614251530000|2021-02-25 11:12:10|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1614251540000|2021-02-25 11:12:20|26917.01|26917.01|26915.24|26915.24|26917.01|26917.01|26915.24|26915.24|0
1614251550000|2021-02-25 11:12:30|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|0
1614251590000|2021-02-25 11:13:10|26908.4|26908.4|26911.96|26911.96|26911.96|26911.96|26908.4|26908.4|0
1614251600000|2021-02-25 11:13:20|26916.26|26916.26|26911.96|26911.96|26916.26|26916.26|26911.96|26911.96|0
1614251610000|2021-02-25 11:13:30|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|0
1614251640000|2021-02-25 11:14:00|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|0
1614251660000|2021-02-25 11:14:20|26924.87|26924.87|26929.18|26929.18|26929.18|26929.18|26924.87|26924.87|0
1614251700000|2021-02-25 11:15:00|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|0
1614251710000|2021-02-25 11:15:10|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|0
1614251720000|2021-02-25 11:15:20|26942.1|26942.1|26946.41|26946.41|26946.41|26946.41|26942.1|26942.1|0
1614251750000|2021-02-25 11:15:50|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|0
1614251770000|2021-02-25 11:16:10|26937.79|26937.79|26933.49|26933.49|26937.79|26937.79|26933.49|26933.49|0
1614251780000|2021-02-25 11:16:20|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|0
1614251790000|2021-02-25 11:16:30|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|0
1614251800000|2021-02-25 11:16:40|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|0
1614251830000|2021-02-25 11:17:10|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|0
1614251840000|2021-02-25 11:17:20|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|0
1614251970000|2021-02-25 11:19:30|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|0
1614251980000|2021-02-25 11:19:40|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|0
1614251990000|2021-02-25 11:19:50|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|0
1614252000000|2021-02-25 11:20:00|26933.49|26933.49|26929.18|26929.18|26933.49|26933.49|26929.18|26929.18|0
1614252020000|2021-02-25 11:20:20|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|0
1614252030000|2021-02-25 11:20:30|26937.79|26937.79|26933.49|26933.49|26937.79|26937.79|26933.49|26933.49|0
1614252040000|2021-02-25 11:20:40|26937.79|26937.79|26942.1|26942.1|26942.1|26942.1|26937.79|26937.79|0
1614252060000|2021-02-25 11:21:00|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|0
1614252070000|2021-02-25 11:21:10|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|0
1614252090000|2021-02-25 11:21:30|26924.87|26924.87|26916.26|26916.26|26924.87|26924.87|26916.26|26916.26|0
1614252110000|2021-02-25 11:21:50|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|0
1614252120000|2021-02-25 11:22:00|26924.87|26924.87|26929.18|26929.18|26929.18|26929.18|26924.87|26924.87|0
1614252140000|2021-02-25 11:22:20|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|0
1614252150000|2021-02-25 11:22:30|26916.26|26916.26|26920.57|26920.57|26920.57|26920.57|26916.26|26916.26|0
1614252220000|2021-02-25 11:23:40|26916.26|26916.26|26920.57|26920.57|26920.57|26920.57|26916.26|26916.26|0
1614252230000|2021-02-25 11:23:50|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|26924.87|0
1614252250000|2021-02-25 11:24:10|26916.26|26916.26|26920.57|26920.57|26920.57|26920.57|26916.26|26916.26|0
1614252260000|2021-02-25 11:24:20|26915.24|26915.24|26923.85|26923.85|26923.85|26923.85|26915.24|26915.24|0
1614252270000|2021-02-25 11:24:30|26919.54|26919.54|26921.32|26921.32|26921.32|26921.32|26919.54|26919.54|0
1614252310000|2021-02-25 11:25:10|26929.93|26929.93|26924.6|26924.6|26929.93|26929.93|26924.6|26924.6|0
1614252320000|2021-02-25 11:25:20|26915.99|26915.99|26920.29|26920.29|26920.29|26920.29|26915.99|26915.99|0
1614252350000|2021-02-25 11:25:50|26924.6|26924.6|26937.52|26937.52|26937.52|26937.52|26924.6|26924.6|0
1614252370000|2021-02-25 11:26:10|26933.21|26933.21|26933.21|26933.21|26933.21|26933.21|26933.21|26933.21|0
1614252380000|2021-02-25 11:26:20|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|0
1614252410000|2021-02-25 11:26:50|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|0
1614252430000|2021-02-25 11:27:10|26921.04|26921.04|26916.74|26916.74|26921.04|26921.04|26916.74|26916.74|0
1614252440000|2021-02-25 11:27:20|26908.88|26908.88|26905.32|26905.32|26911.41|26911.41|26905.32|26905.32|0
1614252480000|2021-02-25 11:28:00|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|0
1614252490000|2021-02-25 11:28:10|26894.93|26894.93|26894.93|26894.93|26894.93|26894.93|26894.93|26894.93|0
1614252510000|2021-02-25 11:28:30|26898.49|26898.49|26896.71|26896.71|26898.49|26898.49|26896.71|26896.71|0
1614252520000|2021-02-25 11:28:40|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|0
1614252540000|2021-02-25 11:29:00|26908.88|26908.88|26905.32|26905.32|26908.88|26908.88|26905.32|26905.32|0
1614252560000|2021-02-25 11:29:20|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|0
1614252570000|2021-02-25 11:29:30|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|0
1614252610000|2021-02-25 11:30:10|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|0
1614252620000|2021-02-25 11:30:20|26913.93|26913.93|26909.63|26909.63|26913.93|26913.93|26909.63|26909.63|0
1614252630000|2021-02-25 11:30:30|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|0
1614252650000|2021-02-25 11:30:50|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|26909.63|0
1614252670000|2021-02-25 11:31:10|26901.02|26901.02|26901.02|26901.02|26901.02|26901.02|26901.02|26901.02|0
1614252700000|2021-02-25 11:31:40|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|26905.32|0
1614252720000|2021-02-25 11:32:00|26901.02|26901.02|26907.1|26907.1|26907.1|26907.1|26901.02|26901.02|0
1614252740000|2021-02-25 11:32:20|26902.79|26902.79|26902.79|26902.79|26902.79|26902.79|26902.79|26902.79|0
1614252750000|2021-02-25 11:32:30|26911.41|26911.41|26913.18|26913.18|26916.74|26916.74|26911.41|26911.41|0
1614252800000|2021-02-25 11:33:20|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|0
1614252810000|2021-02-25 11:33:30|26917.49|26917.49|26917.49|26917.49|26917.49|26917.49|26917.49|26917.49|0
1614252820000|2021-02-25 11:33:40|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|0
1614252830000|2021-02-25 11:33:50|26904.57|26904.57|26904.57|26904.57|26904.57|26904.57|26904.57|26904.57|0
1614252860000|2021-02-25 11:34:20|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|0
1614252900000|2021-02-25 11:35:00|26913.18|26913.18|26913.18|26913.18|26913.18|26913.18|26913.18|26913.18|0
1614252930000|2021-02-25 11:35:30|26916.74|26916.74|26916.74|26916.74|26916.74|26916.74|26916.74|26916.74|0
1614252950000|2021-02-25 11:35:50|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|0
1614252960000|2021-02-25 11:36:00|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|0
1614252990000|2021-02-25 11:36:30|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|0
1614253000000|2021-02-25 11:36:40|26903.82|26903.82|26903.82|26903.82|26903.82|26903.82|26903.82|26903.82|0
1614253020000|2021-02-25 11:37:00|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|0
1614253030000|2021-02-25 11:37:10|26899.51|26899.51|26901.29|26901.29|26901.29|26901.29|26899.51|26899.51|0
1614253060000|2021-02-25 11:37:40|26918.52|26918.52|26918.52|26918.52|26918.52|26918.52|26918.52|26918.52|0
1614253070000|2021-02-25 11:37:50|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|0
1614253100000|2021-02-25 11:38:20|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|0
1614253110000|2021-02-25 11:38:30|26903.82|26903.82|26903.82|26903.82|26903.82|26903.82|26903.82|26903.82|0
1614253120000|2021-02-25 11:38:40|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|0
1614253130000|2021-02-25 11:38:50|26917.76|26917.76|26915.99|26915.99|26917.76|26917.76|26915.99|26915.99|0
1614253140000|2021-02-25 11:39:00|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|26911.68|0
1614253150000|2021-02-25 11:39:10|26907.37|26907.37|26907.37|26907.37|26911.68|26911.68|26907.37|26907.37|0
1614253160000|2021-02-25 11:39:20|26915.99|26915.99|26903.07|26903.07|26915.99|26915.99|26903.07|26903.07|0
1614253180000|2021-02-25 11:39:40|26907.37|26907.37|26911.68|26911.68|26911.68|26911.68|26907.37|26907.37|0
1614253190000|2021-02-25 11:39:50|26915.99|26915.99|26914.21|26914.21|26915.99|26915.99|26909.9|26909.9|0
1614253210000|2021-02-25 11:40:10|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|0
1614253240000|2021-02-25 11:40:40|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|0
1614253250000|2021-02-25 11:40:50|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|26909.9|0
1614253260000|2021-02-25 11:41:00|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|0
1614253350000|2021-02-25 11:42:30|26922.07|26922.07|26913.46|26913.46|26922.07|26922.07|26913.46|26913.46|0
1614253370000|2021-02-25 11:42:50|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|0
1614253380000|2021-02-25 11:43:00|26917.76|26917.76|26917.76|26917.76|26917.76|26917.76|26917.76|26917.76|0
1614253400000|2021-02-25 11:43:20|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|0
1614253420000|2021-02-25 11:43:40|26911.68|26911.68|26903.82|26903.82|26911.68|26911.68|26903.82|26903.82|0
1614253430000|2021-02-25 11:43:50|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|0
1614253460000|2021-02-25 11:44:20|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|26912.43|0
1614253480000|2021-02-25 11:44:40|26908.13|26908.13|26912.43|26912.43|26912.43|26912.43|26908.13|26908.13|0
1614253520000|2021-02-25 11:45:20|26903.82|26903.82|26909.15|26909.15|26909.15|26909.15|26903.82|26903.82|0
1614253540000|2021-02-25 11:45:40|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|26913.46|0
1614253550000|2021-02-25 11:45:50|26917.76|26917.76|26919.54|26919.54|26919.54|26919.54|26917.76|26917.76|0
1614253570000|2021-02-25 11:46:10|26915.24|26915.24|26919.54|26919.54|26919.54|26919.54|26915.24|26915.24|0
1614253580000|2021-02-25 11:46:20|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|0
1614253610000|2021-02-25 11:46:50|26912.71|26912.71|26917.01|26917.01|26917.01|26917.01|26912.71|26912.71|0
1614253620000|2021-02-25 11:47:00|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1614253630000|2021-02-25 11:47:10|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|0
1614253670000|2021-02-25 11:47:50|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1614253690000|2021-02-25 11:48:10|26914.48|26914.48|26918.79|26918.79|26918.79|26918.79|26914.48|26914.48|0
1614253720000|2021-02-25 11:48:40|26923.1|26923.1|26931.71|26931.71|26931.71|26931.71|26923.1|26923.1|0
1614253730000|2021-02-25 11:48:50|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|0
1614253750000|2021-02-25 11:49:10|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|0
1614253790000|2021-02-25 11:49:50|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|0
1614253800000|2021-02-25 11:50:00|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|26918.79|0
1614253810000|2021-02-25 11:50:10|26917.01|26917.01|26908.4|26908.4|26917.01|26917.01|26908.4|26908.4|0
1614253840000|2021-02-25 11:50:40|26912.71|26912.71|26917.01|26917.01|26917.01|26917.01|26912.71|26912.71|0
1614253860000|2021-02-25 11:51:00|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1614253920000|2021-02-25 11:52:00|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|0
1614253930000|2021-02-25 11:52:10|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|0
1614253940000|2021-02-25 11:52:20|26925.63|26925.63|26925.63|26925.63|26925.63|26925.63|26925.63|26925.63|0
1614253960000|2021-02-25 11:52:40|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|26921.32|0
1614253980000|2021-02-25 11:53:00|26925.63|26925.63|26917.01|26917.01|26925.63|26925.63|26917.01|26917.01|0
1614253990000|2021-02-25 11:53:10|26912.71|26912.71|26908.4|26908.4|26912.71|26912.71|26908.4|26908.4|0
1614254000000|2021-02-25 11:53:20|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26908.4|26908.4|0
1614254010000|2021-02-25 11:53:30|26914.48|26914.48|26910.18|26910.18|26914.48|26914.48|26910.18|26910.18|0
1614254020000|2021-02-25 11:53:40|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|26914.48|0
1614254060000|2021-02-25 11:54:20|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1614254120000|2021-02-25 11:55:20|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|0
1614254130000|2021-02-25 11:55:30|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|0
1614254170000|2021-02-25 11:56:10|26924.87|26924.87|26929.18|26929.18|26929.18|26929.18|26924.87|26924.87|0
1614254250000|2021-02-25 11:57:30|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|26937.79|0
1614254270000|2021-02-25 11:57:50|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|0
1614254290000|2021-02-25 11:58:10|26933.49|26933.49|26929.18|26929.18|26933.49|26933.49|26929.18|26929.18|0
1614254310000|2021-02-25 11:58:30|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|0
1614254350000|2021-02-25 11:59:10|26939.57|26939.57|26939.57|26939.57|26939.57|26939.57|26939.57|26939.57|0
1614254360000|2021-02-25 11:59:20|26930.96|26930.96|26926.65|26926.65|26930.96|26930.96|26926.65|26926.65|0
1614254370000|2021-02-25 11:59:30|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|0
1614254400000|2021-02-25 12:00:00|26926.65|26926.65|26935.26|26935.26|26935.26|26935.26|26926.65|26926.65|0
1614254510000|2021-02-25 12:01:50|26930.96|26930.96|26930.96|26930.96|26930.96|26930.96|26930.96|26930.96|0
1614254530000|2021-02-25 12:02:10|26929.18|26929.18|26920.57|26920.57|26929.18|26929.18|26920.57|26920.57|0
1614254540000|2021-02-25 12:02:20|26916.26|26916.26|26924.87|26924.87|26924.87|26924.87|26916.26|26916.26|0
1614254560000|2021-02-25 12:02:40|26920.57|26920.57|26922.35|26922.35|26922.35|26922.35|26920.57|26920.57|0
1614254590000|2021-02-25 12:03:10|26918.04|26918.04|26919.82|26919.82|26919.82|26919.82|26918.04|26918.04|0
1614254630000|2021-02-25 12:03:50|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|0
1614254730000|2021-02-25 12:05:30|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|0
1614254760000|2021-02-25 12:06:00|26924.12|26924.12|26919.82|26919.82|26924.12|26924.12|26919.82|26919.82|0
1614254770000|2021-02-25 12:06:10|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|0
1614254790000|2021-02-25 12:06:30|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|26924.12|0
1614254800000|2021-02-25 12:06:40|26918.04|26918.04|26916.26|26916.26|26918.04|26918.04|26916.26|26916.26|0
1614254830000|2021-02-25 12:07:10|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|0
1614254850000|2021-02-25 12:07:30|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|0
1614254890000|2021-02-25 12:08:10|26903.34|26903.34|26899.04|26899.04|26903.34|26903.34|26899.04|26899.04|0
1614254910000|2021-02-25 12:08:30|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|0
1614254930000|2021-02-25 12:08:50|26899.04|26899.04|26896.51|26896.51|26900.81|26900.81|26896.51|26896.51|0
1614254940000|2021-02-25 12:09:00|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|0
1614254950000|2021-02-25 12:09:10|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|0
1614254960000|2021-02-25 12:09:20|26896.51|26896.51|26896.51|26896.51|26896.51|26896.51|26896.51|26896.51|0
1614254970000|2021-02-25 12:09:30|26892.95|26892.95|26894.73|26894.73|26894.73|26894.73|26892.95|26892.95|0
1614255030000|2021-02-25 12:10:30|26899.04|26899.04|26907.65|26907.65|26907.65|26907.65|26899.04|26899.04|0
1614255040000|2021-02-25 12:10:40|26899.04|26899.04|26899.04|26899.04|26899.04|26899.04|26899.04|26899.04|0
1614255050000|2021-02-25 12:10:50|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|0
1614255070000|2021-02-25 12:11:10|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|0
1614255120000|2021-02-25 12:12:00|26916.26|26916.26|26920.57|26920.57|26920.57|26920.57|26916.26|26916.26|0
1614255140000|2021-02-25 12:12:20|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|0
1614255200000|2021-02-25 12:13:20|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|0
1614255230000|2021-02-25 12:13:50|26899.04|26899.04|26895.48|26895.48|26899.04|26899.04|26895.48|26895.48|0
1614255250000|2021-02-25 12:14:10|26899.79|26899.79|26893.7|26893.7|26902.32|26902.32|26893.7|26893.7|0
1614255270000|2021-02-25 12:14:30|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|0
1614255280000|2021-02-25 12:14:40|26890.15|26890.15|26890.15|26890.15|26890.15|26890.15|26890.15|26890.15|0
1614255310000|2021-02-25 12:15:10|26885.84|26885.84|26885.84|26885.84|26885.84|26885.84|26885.84|26885.84|0
1614255330000|2021-02-25 12:15:30|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|0
1614255420000|2021-02-25 12:17:00|26879.01|26879.01|26880.78|26880.78|26880.78|26880.78|26879.01|26879.01|0
1614255440000|2021-02-25 12:17:20|26885.09|26885.09|26876.48|26876.48|26885.09|26885.09|26876.48|26876.48|0
1614255450000|2021-02-25 12:17:30|26880.78|26880.78|26880.78|26880.78|26880.78|26880.78|26880.78|26880.78|0
1614255480000|2021-02-25 12:18:00|26885.09|26885.09|26880.78|26880.78|26885.09|26885.09|26880.78|26880.78|0
1614255490000|2021-02-25 12:18:10|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|0
1614255500000|2021-02-25 12:18:20|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614255510000|2021-02-25 12:18:30|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|0
1614255520000|2021-02-25 12:18:40|26878.26|26878.26|26878.26|26878.26|26878.26|26878.26|26878.26|26878.26|0
1614255540000|2021-02-25 12:19:00|26873.95|26873.95|26878.26|26878.26|26878.26|26878.26|26873.95|26873.95|0
1614255570000|2021-02-25 12:19:30|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|0
1614255590000|2021-02-25 12:19:50|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614255640000|2021-02-25 12:20:40|26885.09|26885.09|26885.09|26885.09|26885.09|26885.09|26885.09|26885.09|0
1614255650000|2021-02-25 12:20:50|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|26877.23|26877.23|0
1614255670000|2021-02-25 12:21:10|26877.23|26877.23|26881.54|26881.54|26881.54|26881.54|26877.23|26877.23|0
1614255680000|2021-02-25 12:21:20|26877.23|26877.23|26877.23|26877.23|26877.23|26877.23|26877.23|26877.23|0
1614255690000|2021-02-25 12:21:30|26872.92|26872.92|26872.92|26872.92|26872.92|26872.92|26872.92|26872.92|0
1614255710000|2021-02-25 12:21:50|26868.62|26868.62|26872.92|26872.92|26872.92|26872.92|26868.62|26868.62|0
1614255750000|2021-02-25 12:22:30|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|26881.54|0
1614255760000|2021-02-25 12:22:40|26894.46|26894.46|26896.23|26896.23|26896.23|26896.23|26894.46|26894.46|0
1614255800000|2021-02-25 12:23:20|26887.62|26887.62|26887.62|26887.62|26887.62|26887.62|26887.62|26887.62|0
1614255820000|2021-02-25 12:23:40|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|0
1614255840000|2021-02-25 12:24:00|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|0
1614255850000|2021-02-25 12:24:10|26900.54|26900.54|26900.54|26900.54|26900.54|26900.54|26900.54|26900.54|0
1614255860000|2021-02-25 12:24:20|26902.32|26902.32|26902.32|26902.32|26906.62|26906.62|26902.32|26902.32|0
1614255900000|2021-02-25 12:25:00|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|0
1614255910000|2021-02-25 12:25:10|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|0
1614255930000|2021-02-25 12:25:30|26910.93|26910.93|26902.32|26902.32|26910.93|26910.93|26902.32|26902.32|0
1614255970000|2021-02-25 12:26:10|26910.93|26910.93|26910.93|26910.93|26910.93|26910.93|26910.93|26910.93|0
1614256000000|2021-02-25 12:26:40|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|0
1614256040000|2021-02-25 12:27:20|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|0
1614256060000|2021-02-25 12:27:40|26902.32|26902.32|26898.01|26898.01|26902.32|26902.32|26898.01|26898.01|0
1614256140000|2021-02-25 12:29:00|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|0
1614256160000|2021-02-25 12:29:20|26905.87|26905.87|26909.43|26909.43|26909.43|26909.43|26905.87|26905.87|0
1614256180000|2021-02-25 12:29:40|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|0
1614256200000|2021-02-25 12:30:00|26906.9|26906.9|26911.2|26911.2|26915.51|26915.51|26906.9|26906.9|0
1614256210000|2021-02-25 12:30:10|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|0
1614256230000|2021-02-25 12:30:30|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|0
1614256280000|2021-02-25 12:31:20|26902.59|26902.59|26902.59|26902.59|26902.59|26902.59|26902.59|26902.59|0
1614256330000|2021-02-25 12:32:10|26906.9|26906.9|26906.9|26906.9|26911.2|26911.2|26906.9|26906.9|0
1614256380000|2021-02-25 12:33:00|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|0
1614256410000|2021-02-25 12:33:30|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|0
1614256430000|2021-02-25 12:33:50|26911.2|26911.2|26915.51|26915.51|26915.51|26915.51|26911.2|26911.2|0
1614256490000|2021-02-25 12:34:50|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|0
1614256520000|2021-02-25 12:35:20|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|26915.51|0
1614256540000|2021-02-25 12:35:40|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|26911.2|0
1614256560000|2021-02-25 12:36:00|26915.51|26915.51|26917.29|26917.29|26917.29|26917.29|26915.51|26915.51|0
1614256580000|2021-02-25 12:36:20|26921.59|26921.59|26921.59|26921.59|26921.59|26921.59|26921.59|26921.59|0
1614256600000|2021-02-25 12:36:40|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|0
1614256620000|2021-02-25 12:37:00|26920.57|26920.57|26911.96|26911.96|26920.57|26920.57|26911.96|26911.96|0
1614256670000|2021-02-25 12:37:50|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|0
1614256710000|2021-02-25 12:38:30|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|0
1614256720000|2021-02-25 12:38:40|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|0
1614256750000|2021-02-25 12:39:10|26914.48|26914.48|26912.71|26912.71|26914.48|26914.48|26912.71|26912.71|0
1614256760000|2021-02-25 12:39:20|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|0
1614256790000|2021-02-25 12:39:50|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|0
1614256810000|2021-02-25 12:40:10|26904.09|26904.09|26904.09|26904.09|26904.09|26904.09|26904.09|26904.09|0
1614256820000|2021-02-25 12:40:20|26899.79|26899.79|26899.79|26899.79|26904.09|26904.09|26899.79|26899.79|0
1614256840000|2021-02-25 12:40:40|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|0
1614256860000|2021-02-25 12:41:00|26899.79|26899.79|26899.79|26899.79|26899.79|26899.79|26899.79|26899.79|0
1614256890000|2021-02-25 12:41:30|26895.48|26895.48|26891.17|26891.17|26895.48|26895.48|26891.17|26891.17|0
1614256900000|2021-02-25 12:41:40|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614256910000|2021-02-25 12:41:50|26891.17|26891.17|26886.87|26886.87|26891.17|26891.17|26886.87|26886.87|0
1614256920000|2021-02-25 12:42:00|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|0
1614256960000|2021-02-25 12:42:40|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614256970000|2021-02-25 12:42:50|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|0
1614256980000|2021-02-25 12:43:00|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614256990000|2021-02-25 12:43:10|26891.17|26891.17|26895.48|26895.48|26895.48|26895.48|26891.17|26891.17|0
1614257000000|2021-02-25 12:43:20|26891.17|26891.17|26886.87|26886.87|26891.17|26891.17|26886.87|26886.87|0
1614257010000|2021-02-25 12:43:30|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|0
1614257030000|2021-02-25 12:43:50|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614257040000|2021-02-25 12:44:00|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|0
1614257060000|2021-02-25 12:44:20|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1614257070000|2021-02-25 12:44:30|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|0
1614257080000|2021-02-25 12:44:40|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|0
1614257090000|2021-02-25 12:44:50|26891.17|26891.17|26899.79|26899.79|26904.09|26904.09|26891.17|26891.17|0
1614257100000|2021-02-25 12:45:00|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|0
1614257110000|2021-02-25 12:45:10|26889.4|26889.4|26889.4|26889.4|26889.4|26889.4|26889.4|26889.4|0
1614257140000|2021-02-25 12:45:40|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|0
1614257160000|2021-02-25 12:46:00|26893.7|26893.7|26893.7|26893.7|26893.7|26893.7|26893.7|26893.7|0
1614257170000|2021-02-25 12:46:10|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|0
1614257200000|2021-02-25 12:46:40|26893.7|26893.7|26893.7|26893.7|26893.7|26893.7|26893.7|26893.7|0
1614257210000|2021-02-25 12:46:50|26902.32|26902.32|26898.01|26898.01|26902.32|26902.32|26898.01|26898.01|0
1614257240000|2021-02-25 12:47:20|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|26906.62|0
1614257250000|2021-02-25 12:47:30|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|0
1614257290000|2021-02-25 12:48:10|26893.7|26893.7|26857.48|26857.48|26893.7|26893.7|26848.86|26848.86|0
1614257300000|2021-02-25 12:48:20|26851.39|26851.39|26862.53|26862.53|26864.31|26864.31|26851.39|26851.39|0
1614257420000|2021-02-25 12:50:20|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|0
1614257440000|2021-02-25 12:50:40|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|0
1614257460000|2021-02-25 12:51:00|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|0
1614257500000|2021-02-25 12:51:40|26860|26860|26860|26860|26860|26860|26860|26860|0
1614257580000|2021-02-25 12:53:00|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|0
1614257590000|2021-02-25 12:53:10|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|0
1614257620000|2021-02-25 12:53:40|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|0
1614257650000|2021-02-25 12:54:10|26870.39|26870.39|26866.09|26866.09|26870.39|26870.39|26866.09|26866.09|0
1614257670000|2021-02-25 12:54:30|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|0
1614257690000|2021-02-25 12:54:50|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|0
1614257710000|2021-02-25 12:55:10|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|0
1614257730000|2021-02-25 12:55:30|26857.48|26857.48|26861.78|26861.78|26861.78|26861.78|26857.48|26857.48|0
1614257740000|2021-02-25 12:55:40|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|0
1614257750000|2021-02-25 12:55:50|26853.17|26853.17|26853.17|26853.17|26853.17|26853.17|26853.17|26853.17|0
1614257780000|2021-02-25 12:56:20|26861.78|26861.78|26865.34|26865.34|26865.34|26865.34|26861.78|26861.78|0
1614257800000|2021-02-25 12:56:40|26869.64|26869.64|26865.34|26865.34|26869.64|26869.64|26865.34|26865.34|0
1614257820000|2021-02-25 12:57:00|26863.56|26863.56|26864.31|26864.31|26866.09|26866.09|26861.78|26861.78|0
1614257850000|2021-02-25 12:57:30|26860|26860|26860|26860|26860|26860|26860|26860|0
1614257890000|2021-02-25 12:58:10|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|0
1614257910000|2021-02-25 12:58:30|26860|26860|26860|26860|26860|26860|26860|26860|0
1614257920000|2021-02-25 12:58:40|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|0
1614257950000|2021-02-25 12:59:10|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|0
1614258000000|2021-02-25 13:00:00|26858.23|26858.23|26853.92|26853.92|26871.15|26871.15|26853.92|26853.92|0
1614258010000|2021-02-25 13:00:10|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|0
1614258030000|2021-02-25 13:00:30|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|0
1614258050000|2021-02-25 13:00:50|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|0
1614258070000|2021-02-25 13:01:10|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|26853.92|0
1614258090000|2021-02-25 13:01:30|26849.61|26849.61|26847.84|26847.84|26849.61|26849.61|26847.84|26847.84|0
1614258100000|2021-02-25 13:01:40|26843.53|26843.53|26843.53|26843.53|26843.53|26843.53|26843.53|26843.53|0
1614258120000|2021-02-25 13:02:00|26847.84|26847.84|26843.53|26843.53|26847.84|26847.84|26843.53|26843.53|0
1614258130000|2021-02-25 13:02:10|26841.75|26841.75|26839.98|26839.98|26841.75|26841.75|26839.98|26839.98|0
1614258140000|2021-02-25 13:02:20|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|0
1614258160000|2021-02-25 13:02:40|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|0
1614258210000|2021-02-25 13:03:30|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|0
1614258220000|2021-02-25 13:03:40|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|0
1614258230000|2021-02-25 13:03:50|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|0
1614258250000|2021-02-25 13:04:10|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|0
1614258260000|2021-02-25 13:04:20|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|0
1614258280000|2021-02-25 13:04:40|26822.75|26822.75|26822.75|26822.75|26822.75|26822.75|26822.75|26822.75|0
1614258300000|2021-02-25 13:05:00|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|26827.06|0
1614258320000|2021-02-25 13:05:20|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|0
1614258330000|2021-02-25 13:05:30|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|0
1614258340000|2021-02-25 13:05:40|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|26831.36|0
1614258350000|2021-02-25 13:05:50|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26831.36|26831.36|0
1614258400000|2021-02-25 13:06:40|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|0
1614258430000|2021-02-25 13:07:10|26841.75|26841.75|26841.75|26841.75|26841.75|26841.75|26841.75|26841.75|0
1614258480000|2021-02-25 13:08:00|26850.37|26850.37|26841.75|26841.75|26850.37|26850.37|26841.75|26841.75|0
1614258490000|2021-02-25 13:08:10|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|0
1614258500000|2021-02-25 13:08:20|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|0
1614258530000|2021-02-25 13:08:50|26837.45|26837.45|26833.14|26833.14|26837.45|26837.45|26833.14|26833.14|0
1614258540000|2021-02-25 13:09:00|26837.45|26837.45|26833.14|26833.14|26837.45|26837.45|26833.14|26833.14|0
1614258570000|2021-02-25 13:09:30|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|0
1614258600000|2021-02-25 13:10:00|26833.14|26833.14|26828.83|26828.83|26833.14|26833.14|26828.83|26828.83|0
1614258650000|2021-02-25 13:10:50|26833.14|26833.14|26833.14|26833.14|26833.14|26833.14|26833.14|26833.14|0
1614258660000|2021-02-25 13:11:00|26828.83|26828.83|26828.83|26828.83|26828.83|26828.83|26828.83|26828.83|0
1614258670000|2021-02-25 13:11:10|26833.14|26833.14|26833.14|26833.14|26833.14|26833.14|26833.14|26833.14|0
1614258720000|2021-02-25 13:12:00|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|0
1614258730000|2021-02-25 13:12:10|26833.14|26833.14|26828.83|26828.83|26833.14|26833.14|26828.83|26828.83|0
1614258780000|2021-02-25 13:13:00|26823.5|26823.5|26823.5|26823.5|26823.5|26823.5|26823.5|26823.5|0
1614258790000|2021-02-25 13:13:10|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|0
1614258800000|2021-02-25 13:13:20|26810.58|26810.58|26814.89|26814.89|26814.89|26814.89|26810.58|26810.58|0
1614258820000|2021-02-25 13:13:40|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|0
1614258840000|2021-02-25 13:14:00|26814.89|26814.89|26814.89|26814.89|26814.89|26814.89|26814.89|26814.89|0
1614258860000|2021-02-25 13:14:20|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|26819.2|0
1614258870000|2021-02-25 13:14:30|26820.97|26820.97|26820.97|26820.97|26820.97|26820.97|26820.97|26820.97|0
1614258880000|2021-02-25 13:14:40|26816.67|26816.67|26816.67|26816.67|26816.67|26816.67|26816.67|26816.67|0
1614258900000|2021-02-25 13:15:00|26812.36|26812.36|26812.36|26812.36|26812.36|26812.36|26812.36|26812.36|0
1614258920000|2021-02-25 13:15:20|26816.67|26816.67|26816.67|26816.67|26816.67|26816.67|26816.67|26816.67|0
1614258930000|2021-02-25 13:15:30|26808.05|26808.05|26808.05|26808.05|26808.05|26808.05|26808.05|26808.05|0
1614259050000|2021-02-25 13:17:30|26812.36|26812.36|26812.36|26812.36|26812.36|26812.36|26812.36|26812.36|0
1614259060000|2021-02-25 13:17:40|26808.05|26808.05|26808.05|26808.05|26808.05|26808.05|26808.05|26808.05|0
1614259120000|2021-02-25 13:18:40|26809.83|26809.83|26809.83|26809.83|26809.83|26809.83|26809.83|26809.83|0
1614259140000|2021-02-25 13:19:00|26801.22|26801.22|26809.83|26809.83|26809.83|26809.83|26801.22|26801.22|0
1614259150000|2021-02-25 13:19:10|26805.52|26805.52|26805.52|26805.52|26805.52|26805.52|26805.52|26805.52|0
1614259200000|2021-02-25 13:20:00|26801.22|26801.22|26796.91|26796.91|26801.22|26801.22|26796.91|26796.91|0
1614259210000|2021-02-25 13:20:10|26795.13|26795.13|26796.91|26796.91|26796.91|26796.91|26795.13|26795.13|0
1614259220000|2021-02-25 13:20:20|26801.22|26801.22|26796.91|26796.91|26801.22|26801.22|26796.91|26796.91|0
1614259240000|2021-02-25 13:20:40|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|0
1614259270000|2021-02-25 13:21:10|26794.38|26794.38|26794.38|26794.38|26794.38|26794.38|26794.38|26794.38|0
1614259280000|2021-02-25 13:21:20|26798.69|26798.69|26803|26803|26803|26803|26798.69|26798.69|0
1614259330000|2021-02-25 13:22:10|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|0
1614259340000|2021-02-25 13:22:20|26796.16|26796.16|26800.47|26800.47|26800.47|26800.47|26796.16|26796.16|0
1614259370000|2021-02-25 13:22:50|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|0
1614259420000|2021-02-25 13:23:40|26803|26803|26803|26803|26803|26803|26803|26803|0
1614259480000|2021-02-25 13:24:40|26804.77|26804.77|26800.47|26800.47|26804.77|26804.77|26800.47|26800.47|0
1614259500000|2021-02-25 13:25:00|26798.69|26798.69|26790.08|26790.08|26798.69|26798.69|26790.08|26790.08|0
1614259510000|2021-02-25 13:25:10|26794.38|26794.38|26792.61|26792.61|26794.38|26794.38|26792.61|26792.61|0
1614259560000|2021-02-25 13:26:00|26796.91|26796.91|26796.91|26796.91|26801.22|26801.22|26796.91|26796.91|0
1614259600000|2021-02-25 13:26:40|26792.61|26792.61|26792.61|26792.61|26792.61|26792.61|26792.61|26792.61|0
1614259630000|2021-02-25 13:27:10|26796.91|26796.91|26796.91|26796.91|26796.91|26796.91|26796.91|26796.91|0
1614259650000|2021-02-25 13:27:30|26792.61|26792.61|26792.61|26792.61|26792.61|26792.61|26792.61|26792.61|0
1614259750000|2021-02-25 13:29:10|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|0
1614259760000|2021-02-25 13:29:20|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|0
1614259770000|2021-02-25 13:29:30|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|0
1614259790000|2021-02-25 13:29:50|26775.38|26775.38|26766.77|26766.77|26775.38|26775.38|26766.77|26766.77|0
1614259810000|2021-02-25 13:30:10|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|0
1614259830000|2021-02-25 13:30:30|26758.16|26758.16|26762.46|26762.46|26762.46|26762.46|26758.16|26758.16|0
1614259840000|2021-02-25 13:30:40|26766.77|26766.77|26775.38|26775.38|26775.38|26775.38|26766.77|26766.77|0
1614259850000|2021-02-25 13:30:50|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|0
1614259860000|2021-02-25 13:31:00|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|0
1614259890000|2021-02-25 13:31:30|26771.07|26771.07|26775.38|26775.38|26775.38|26775.38|26771.07|26771.07|0
1614259930000|2021-02-25 13:32:10|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|0
1614259980000|2021-02-25 13:33:00|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|0
1614260000000|2021-02-25 13:33:20|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|0
1614260020000|2021-02-25 13:33:40|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|0
1614260050000|2021-02-25 13:34:10|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|0
1614260060000|2021-02-25 13:34:20|26801.22|26801.22|26801.22|26801.22|26801.22|26801.22|26801.22|26801.22|0
1614260090000|2021-02-25 13:34:50|26803|26803|26804.77|26804.77|26804.77|26804.77|26803|26803|0
1614260100000|2021-02-25 13:35:00|26806.55|26806.55|26806.55|26806.55|26806.55|26806.55|26806.55|26806.55|0
1614260120000|2021-02-25 13:35:20|26810.86|26810.86|26810.86|26810.86|26810.86|26810.86|26810.86|26810.86|0
1614260130000|2021-02-25 13:35:30|26819.47|26819.47|26819.47|26819.47|26823.78|26823.78|26819.47|26819.47|0
1614260150000|2021-02-25 13:35:50|26828.08|26828.08|26823.78|26823.78|26828.08|26828.08|26823.78|26823.78|0
1614260170000|2021-02-25 13:36:10|26828.08|26828.08|26828.08|26828.08|26828.08|26828.08|26828.08|26828.08|0
1614260180000|2021-02-25 13:36:20|26823.78|26823.78|26823.78|26823.78|26823.78|26823.78|26823.78|26823.78|0
1614260190000|2021-02-25 13:36:30|26828.08|26828.08|26828.08|26828.08|26828.08|26828.08|26828.08|26828.08|0
1614260210000|2021-02-25 13:36:50|26819.47|26819.47|26819.47|26819.47|26819.47|26819.47|26819.47|26819.47|0
1614260240000|2021-02-25 13:37:20|26821.25|26821.25|26808.33|26808.33|26821.25|26821.25|26808.33|26808.33|0
1614260260000|2021-02-25 13:37:40|26816.94|26816.94|26808.33|26808.33|26816.94|26816.94|26808.33|26808.33|0
1614260270000|2021-02-25 13:37:50|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|0
1614260280000|2021-02-25 13:38:00|26808.33|26808.33|26808.33|26808.33|26808.33|26808.33|26808.33|26808.33|0
1614260290000|2021-02-25 13:38:10|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|0
1614260300000|2021-02-25 13:38:20|26808.33|26808.33|26808.33|26808.33|26812.63|26812.63|26804.02|26804.02|0
1614260320000|2021-02-25 13:38:40|26806.55|26806.55|26804.77|26804.77|26806.55|26806.55|26804.77|26804.77|0
1614260350000|2021-02-25 13:39:10|26809.08|26809.08|26800.47|26800.47|26809.08|26809.08|26800.47|26800.47|0
1614260380000|2021-02-25 13:39:40|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|0
1614260400000|2021-02-25 13:40:00|26800.47|26800.47|26800.47|26800.47|26800.47|26800.47|26800.47|26800.47|0
1614260410000|2021-02-25 13:40:10|26791.85|26791.85|26787.55|26787.55|26791.85|26791.85|26787.55|26787.55|0
1614260430000|2021-02-25 13:40:30|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|0
1614260440000|2021-02-25 13:40:40|26787.55|26787.55|26787.55|26787.55|26787.55|26787.55|26787.55|26787.55|0
1614260460000|2021-02-25 13:41:00|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|0
1614260470000|2021-02-25 13:41:10|26787.55|26787.55|26787.55|26787.55|26787.55|26787.55|26787.55|26787.55|0
1614260520000|2021-02-25 13:42:00|26791.85|26791.85|26783.24|26783.24|26791.85|26791.85|26783.24|26783.24|0
1614260530000|2021-02-25 13:42:10|26785.02|26785.02|26781.46|26781.46|26785.02|26785.02|26781.46|26781.46|0
1614260540000|2021-02-25 13:42:20|26777.91|26777.91|26786.52|26786.52|26786.52|26786.52|26777.91|26777.91|0
1614260600000|2021-02-25 13:43:20|26782.22|26782.22|26777.91|26777.91|26782.22|26782.22|26777.91|26777.91|0
1614260620000|2021-02-25 13:43:40|26773.6|26773.6|26777.91|26777.91|26777.91|26777.91|26773.6|26773.6|0
1614260630000|2021-02-25 13:43:50|26779.69|26779.69|26775.38|26775.38|26779.69|26779.69|26775.38|26775.38|0
1614260660000|2021-02-25 13:44:20|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|0
1614260690000|2021-02-25 13:44:50|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|0
1614260700000|2021-02-25 13:45:00|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|26771.07|0
1614260710000|2021-02-25 13:45:10|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|26766.77|0
1614260730000|2021-02-25 13:45:30|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|0
1614260740000|2021-02-25 13:45:40|26766.77|26766.77|26762.46|26762.46|26766.77|26766.77|26762.46|26762.46|0
1614260750000|2021-02-25 13:45:50|26766.77|26766.77|26758.16|26758.16|26766.77|26766.77|26758.16|26758.16|0
1614260770000|2021-02-25 13:46:10|26753.85|26753.85|26753.85|26753.85|26753.85|26753.85|26753.85|26753.85|0
1614260780000|2021-02-25 13:46:20|26758.16|26758.16|26758.16|26758.16|26758.16|26758.16|26758.16|26758.16|0
1614260790000|2021-02-25 13:46:30|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|0
1614260820000|2021-02-25 13:47:00|26766.77|26766.77|26760.68|26760.68|26766.77|26766.77|26760.68|26760.68|0
1614260830000|2021-02-25 13:47:10|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|0
1614260840000|2021-02-25 13:47:20|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|0
1614260860000|2021-02-25 13:47:40|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|0
1614260880000|2021-02-25 13:48:00|26777.91|26777.91|26790.83|26790.83|26795.13|26795.13|26777.91|26777.91|0
1614260890000|2021-02-25 13:48:10|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|0
1614260900000|2021-02-25 13:48:20|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|0
1614260910000|2021-02-25 13:48:30|26769.3|26769.3|26773.6|26773.6|26773.6|26773.6|26769.3|26769.3|0
1614260920000|2021-02-25 13:48:40|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|0
1614260940000|2021-02-25 13:49:00|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|0
1614260960000|2021-02-25 13:49:20|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|0
1614260990000|2021-02-25 13:49:50|26773.6|26773.6|26782.22|26782.22|26782.22|26782.22|26773.6|26773.6|0
1614261000000|2021-02-25 13:50:00|26777.91|26777.91|26782.22|26782.22|26782.22|26782.22|26777.91|26777.91|0
1614261040000|2021-02-25 13:50:40|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|0
1614261060000|2021-02-25 13:51:00|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|26769.3|0
1614261080000|2021-02-25 13:51:20|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|0
1614261120000|2021-02-25 13:52:00|26760.68|26760.68|26764.99|26764.99|26764.99|26764.99|26760.68|26760.68|0
1614261130000|2021-02-25 13:52:10|26756.38|26756.38|26756.38|26756.38|26756.38|26756.38|26756.38|26756.38|0
1614261140000|2021-02-25 13:52:20|26760.68|26760.68|26760.68|26760.68|26760.68|26760.68|26760.68|26760.68|0
1614261160000|2021-02-25 13:52:40|26752.07|26752.07|26752.07|26752.07|26752.07|26752.07|26752.07|26752.07|0
1614261200000|2021-02-25 13:53:20|26756.38|26756.38|26756.38|26756.38|26756.38|26756.38|26756.38|26756.38|0
1614261210000|2021-02-25 13:53:30|26760.68|26760.68|26760.68|26760.68|26760.68|26760.68|26760.68|26760.68|0
1614261230000|2021-02-25 13:53:50|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|26764.99|0
1614261240000|2021-02-25 13:54:00|26760.68|26760.68|26775.38|26775.38|26775.38|26775.38|26760.68|26760.68|0
1614261250000|2021-02-25 13:54:10|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|0
1614261270000|2021-02-25 13:54:30|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|0
1614261290000|2021-02-25 13:54:50|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|0
1614261300000|2021-02-25 13:55:00|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|0
1614261320000|2021-02-25 13:55:20|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|0
1614261340000|2021-02-25 13:55:40|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|0
1614261390000|2021-02-25 13:56:30|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|0
1614261420000|2021-02-25 13:57:00|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|26777.91|0
1614261460000|2021-02-25 13:57:40|26782.22|26782.22|26777.91|26777.91|26790.83|26790.83|26777.91|26777.91|0
1614261470000|2021-02-25 13:57:50|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|0
1614261490000|2021-02-25 13:58:10|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|26773.6|0
1614261520000|2021-02-25 13:58:40|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|0
1614261550000|2021-02-25 13:59:10|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|26783.99|0
1614261560000|2021-02-25 13:59:20|26779.69|26779.69|26775.38|26775.38|26779.69|26779.69|26775.38|26775.38|0
1614261570000|2021-02-25 13:59:30|26779.69|26779.69|26783.99|26783.99|26783.99|26783.99|26779.69|26779.69|0
1614261590000|2021-02-25 13:59:50|26775.38|26775.38|26775.38|26775.38|26775.38|26775.38|26775.38|26775.38|0
1614261600000|2021-02-25 14:00:00|26773.6|26773.6|26768.27|26768.27|26773.6|26773.6|26768.27|26768.27|0
1614261610000|2021-02-25 14:00:10|26770.05|26770.05|26759.66|26759.66|26770.05|26770.05|26759.66|26759.66|0
1614261620000|2021-02-25 14:00:20|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|0
1614261630000|2021-02-25 14:00:30|26751.05|26751.05|26746.74|26746.74|26751.05|26751.05|26746.74|26746.74|0
1614261640000|2021-02-25 14:00:40|26751.05|26751.05|26746.74|26746.74|26751.05|26751.05|26746.74|26746.74|0
1614261650000|2021-02-25 14:00:50|26755.35|26755.35|26753.57|26753.57|26755.35|26755.35|26753.57|26753.57|0
1614261720000|2021-02-25 14:02:00|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|0
1614261750000|2021-02-25 14:02:30|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|0
1614261770000|2021-02-25 14:02:50|26751.8|26751.8|26737.85|26737.85|26751.8|26751.8|26737.85|26737.85|0
1614261780000|2021-02-25 14:03:00|26742.16|26742.16|26742.16|26742.16|26742.16|26742.16|26742.16|26742.16|0
1614261790000|2021-02-25 14:03:10|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|0
1614261800000|2021-02-25 14:03:20|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|0
1614261830000|2021-02-25 14:03:50|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|0
1614261840000|2021-02-25 14:04:00|26742.16|26742.16|26740.38|26740.38|26742.16|26742.16|26740.38|26740.38|0
1614261930000|2021-02-25 14:05:30|26757.61|26757.61|26753.3|26753.3|26757.61|26757.61|26753.3|26753.3|0
1614261940000|2021-02-25 14:05:40|26748.99|26748.99|26748.99|26748.99|26748.99|26748.99|26748.99|26748.99|0
1614261950000|2021-02-25 14:05:50|26744.69|26744.69|26744.69|26744.69|26744.69|26744.69|26740.38|26740.38|0
1614261960000|2021-02-25 14:06:00|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|0
1614261970000|2021-02-25 14:06:10|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|0
1614262010000|2021-02-25 14:06:50|26747.22|26747.22|26747.22|26747.22|26747.22|26747.22|26747.22|26747.22|0
1614262150000|2021-02-25 14:09:10|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|0
1614262200000|2021-02-25 14:10:00|26751.52|26751.52|26751.52|26751.52|26751.52|26751.52|26751.52|26751.52|0
1614262210000|2021-02-25 14:10:10|26755.83|26755.83|26757.61|26757.61|26757.61|26757.61|26755.83|26755.83|0
1614262230000|2021-02-25 14:10:30|26761.16|26761.16|26767.24|26767.24|26767.24|26767.24|26761.16|26761.16|0
1614262250000|2021-02-25 14:10:50|26771.55|26771.55|26771.55|26771.55|26771.55|26771.55|26771.55|26771.55|0
1614262260000|2021-02-25 14:11:00|26775.11|26775.11|26776.88|26776.88|26776.88|26776.88|26775.11|26775.11|0
1614262290000|2021-02-25 14:11:30|26781.19|26781.19|26781.19|26781.19|26781.19|26781.19|26781.19|26781.19|0
1614262300000|2021-02-25 14:11:40|26785.5|26785.5|26785.5|26785.5|26785.5|26785.5|26785.5|26785.5|0
1614262320000|2021-02-25 14:12:00|26787.27|26787.27|26783.72|26783.72|26787.27|26787.27|26783.72|26783.72|0
1614262330000|2021-02-25 14:12:10|26779.41|26779.41|26779.41|26779.41|26779.41|26779.41|26779.41|26779.41|0
1614262360000|2021-02-25 14:12:40|26782.97|26782.97|26784.74|26784.74|26784.74|26784.74|26782.97|26782.97|0
1614262370000|2021-02-25 14:12:50|26782.97|26782.97|26782.97|26782.97|26782.97|26782.97|26782.97|26782.97|0
1614262410000|2021-02-25 14:13:30|26787.27|26787.27|26772.58|26772.58|26787.27|26787.27|26763.96|26763.96|0
1614262530000|2021-02-25 14:15:30|26776.88|26776.88|26776.88|26776.88|26776.88|26776.88|26776.88|26776.88|0
1614262560000|2021-02-25 14:16:00|26772.58|26772.58|26776.88|26776.88|26776.88|26776.88|26772.58|26772.58|0
1614262570000|2021-02-25 14:16:10|26781.19|26781.19|26772.58|26772.58|26781.19|26781.19|26772.58|26772.58|0
1614262670000|2021-02-25 14:17:50|26776.88|26776.88|26780.44|26780.44|26780.44|26780.44|26776.88|26776.88|0
1614262720000|2021-02-25 14:18:40|26776.88|26776.88|26770.8|26770.8|26776.88|26776.88|26770.8|26770.8|0
1614262740000|2021-02-25 14:19:00|26772.58|26772.58|26774.35|26774.35|26774.35|26774.35|26772.58|26772.58|0
1614262750000|2021-02-25 14:19:10|26776.13|26776.13|26776.13|26776.13|26776.13|26776.13|26776.13|26776.13|0
1614262800000|2021-02-25 14:20:00|26780.44|26780.44|26784.74|26784.74|26784.74|26784.74|26780.44|26780.44|0
1614262840000|2021-02-25 14:20:40|26780.44|26780.44|26780.44|26780.44|26780.44|26780.44|26780.44|26780.44|0
1614262850000|2021-02-25 14:20:50|26784.74|26784.74|26780.44|26780.44|26784.74|26784.74|26780.44|26780.44|0
1614262860000|2021-02-25 14:21:00|26776.13|26776.13|26776.13|26776.13|26776.13|26776.13|26776.13|26776.13|0
1614262900000|2021-02-25 14:21:40|26789.05|26789.05|26793.36|26793.36|26793.36|26793.36|26784.74|26784.74|0
1614262910000|2021-02-25 14:21:50|26784.74|26784.74|26784.74|26784.74|26784.74|26784.74|26784.74|26784.74|0
1614263100000|2021-02-25 14:25:00|26780.44|26780.44|26776.13|26776.13|26780.44|26780.44|26776.13|26776.13|0
1614263120000|2021-02-25 14:25:20|26784.74|26784.74|26780.44|26780.44|26784.74|26784.74|26778.66|26778.66|0
1614263180000|2021-02-25 14:26:20|26767.52|26767.52|26771.83|26771.83|26771.83|26771.83|26767.52|26767.52|0
1614263190000|2021-02-25 14:26:30|26780.44|26780.44|26776.13|26776.13|26780.44|26780.44|26771.83|26771.83|0
1614263200000|2021-02-25 14:26:40|26771.83|26771.83|26767.52|26767.52|26771.83|26771.83|26767.52|26767.52|0
1614263230000|2021-02-25 14:27:10|26771.83|26771.83|26767.52|26767.52|26771.83|26771.83|26767.52|26767.52|0
1614263290000|2021-02-25 14:28:10|26771.83|26771.83|26771.83|26771.83|26771.83|26771.83|26767.52|26767.52|0
1614263300000|2021-02-25 14:28:20|26776.13|26776.13|26782.22|26782.22|26782.22|26782.22|26776.13|26776.13|0
1614263330000|2021-02-25 14:28:50|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|26786.52|0
1614263340000|2021-02-25 14:29:00|26777.91|26777.91|26782.22|26782.22|26782.22|26782.22|26777.91|26777.91|0
1614263350000|2021-02-25 14:29:10|26773.6|26773.6|26782.22|26782.22|26782.22|26782.22|26773.6|26773.6|0
1614263360000|2021-02-25 14:29:20|26773.6|26773.6|26786.52|26786.52|26786.52|26786.52|26773.6|26773.6|0
1614263390000|2021-02-25 14:29:50|26782.22|26782.22|26782.22|26782.22|26782.22|26782.22|26777.91|26777.91|0
1614263400000|2021-02-25 14:30:00|26786.52|26786.52|26809.08|26809.08|26819.47|26819.47|26786.52|26786.52|0
1614263410000|2021-02-25 14:30:10|26813.39|26813.39|26804.77|26804.77|26817.69|26817.69|26803|26803|0
1614263420000|2021-02-25 14:30:20|26809.08|26809.08|26809.08|26809.08|26809.08|26809.08|26809.08|26809.08|0
1614263430000|2021-02-25 14:30:30|26804.77|26804.77|26800.47|26800.47|26804.77|26804.77|26800.47|26800.47|0
1614263440000|2021-02-25 14:30:40|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|26804.77|0
1614263450000|2021-02-25 14:30:50|26803|26803|26803|26803|26803|26803|26803|26803|0
1614263460000|2021-02-25 14:31:00|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|0
1614263470000|2021-02-25 14:31:10|26794.38|26794.38|26803|26803|26803|26803|26794.38|26794.38|0
1614263490000|2021-02-25 14:31:30|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|0
1614263500000|2021-02-25 14:31:40|26803|26803|26803|26803|26815.92|26815.92|26803|26803|0
1614263520000|2021-02-25 14:32:00|26805.52|26805.52|26805.52|26805.52|26805.52|26805.52|26799.44|26799.44|0
1614263540000|2021-02-25 14:32:20|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|26807.3|0
1614263550000|2021-02-25 14:32:30|26811.61|26811.61|26824.53|26824.53|26824.53|26824.53|26811.61|26811.61|0
1614263560000|2021-02-25 14:32:40|26828.83|26828.83|26841.75|26841.75|26841.75|26841.75|26828.83|26828.83|0
1614263570000|2021-02-25 14:32:50|26846.06|26846.06|26845.31|26845.31|26853.92|26853.92|26845.31|26845.31|0
1614263580000|2021-02-25 14:33:00|26858.23|26858.23|26884.07|26884.07|26888.37|26888.37|26858.23|26858.23|0
1614263590000|2021-02-25 14:33:10|26888.37|26888.37|26887.62|26887.62|26892.68|26892.68|26887.62|26887.62|0
1614263600000|2021-02-25 14:33:20|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|26891.93|0
1614263610000|2021-02-25 14:33:30|26896.23|26896.23|26896.23|26896.23|26896.23|26896.23|26887.62|26887.62|0
1614263620000|2021-02-25 14:33:40|26900.54|26900.54|26896.23|26896.23|26900.54|26900.54|26896.23|26896.23|0
1614263640000|2021-02-25 14:34:00|26891.93|26891.93|26900.54|26900.54|26900.54|26900.54|26891.93|26891.93|0
1614263650000|2021-02-25 14:34:10|26904.85|26904.85|26919.54|26919.54|26928.15|26928.15|26904.85|26904.85|0
1614263660000|2021-02-25 14:34:20|26923.85|26923.85|26919.54|26919.54|26923.85|26923.85|26919.54|26919.54|0
1614263670000|2021-02-25 14:34:30|26915.24|26915.24|26923.85|26923.85|26923.85|26923.85|26915.24|26915.24|0
1614263690000|2021-02-25 14:34:50|26928.15|26928.15|26932.46|26932.46|26932.46|26932.46|26928.15|26928.15|0
1614263700000|2021-02-25 14:35:00|26938.54|26938.54|26942.85|26942.85|26942.85|26942.85|26938.54|26938.54|0
1614263710000|2021-02-25 14:35:10|26938.54|26938.54|26947.16|26947.16|26947.16|26947.16|26938.54|26938.54|0
1614263720000|2021-02-25 14:35:20|26934.24|26934.24|26955.77|26955.77|26955.77|26955.77|26934.24|26934.24|0
1614263730000|2021-02-25 14:35:30|26957.55|26957.55|26961.85|26961.85|26961.85|26961.85|26957.55|26957.55|0
1614263740000|2021-02-25 14:35:40|26957.55|26957.55|26957.55|26957.55|26957.55|26957.55|26957.55|26957.55|0
1614263750000|2021-02-25 14:35:50|26955.77|26955.77|26938.54|26938.54|26955.77|26955.77|26938.54|26938.54|0
1614263760000|2021-02-25 14:36:00|26942.85|26942.85|26919.54|26919.54|26942.85|26942.85|26917.01|26917.01|0
1614263770000|2021-02-25 14:36:10|26923.85|26923.85|26917.76|26917.76|26923.85|26923.85|26917.76|26917.76|0
1614263780000|2021-02-25 14:36:20|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|0
1614263790000|2021-02-25 14:36:30|26913.46|26913.46|26904.85|26904.85|26913.46|26913.46|26904.85|26904.85|0
1614263800000|2021-02-25 14:36:40|26900.54|26900.54|26900.54|26900.54|26900.54|26900.54|26900.54|26900.54|0
1614263810000|2021-02-25 14:36:50|26904.85|26904.85|26904.85|26904.85|26913.46|26913.46|26904.85|26904.85|0
1614263820000|2021-02-25 14:37:00|26909.15|26909.15|26922.07|26922.07|26922.07|26922.07|26909.15|26909.15|0
1614263830000|2021-02-25 14:37:10|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|0
1614263840000|2021-02-25 14:37:20|26934.99|26934.99|26939.3|26939.3|26943.6|26943.6|26934.99|26934.99|0
1614263850000|2021-02-25 14:37:30|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|26943.6|26943.6|0
1614263870000|2021-02-25 14:37:50|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|0
1614263890000|2021-02-25 14:38:10|26947.91|26947.91|26956.52|26956.52|26956.52|26956.52|26947.91|26947.91|0
1614263910000|2021-02-25 14:38:30|26960.83|26960.83|26947.91|26947.91|26960.83|26960.83|26947.91|26947.91|0
1614263930000|2021-02-25 14:38:50|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|0
1614263940000|2021-02-25 14:39:00|26934.99|26934.99|26934.99|26934.99|26943.6|26943.6|26934.99|26934.99|0
1614263950000|2021-02-25 14:39:10|26943.6|26943.6|26945.38|26945.38|26945.38|26945.38|26943.6|26943.6|0
1614263960000|2021-02-25 14:39:20|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|26936.77|0
1614263980000|2021-02-25 14:39:40|26932.46|26932.46|26932.46|26932.46|26932.46|26932.46|26932.46|26932.46|0
1614263990000|2021-02-25 14:39:50|26930.68|26930.68|26934.99|26934.99|26934.99|26934.99|26930.68|26930.68|0
1614264010000|2021-02-25 14:40:10|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|26943.6|0
1614264020000|2021-02-25 14:40:20|26947.91|26947.91|26962.61|26962.61|26962.61|26962.61|26947.91|26947.91|0
1614264040000|2021-02-25 14:40:40|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|0
1614264050000|2021-02-25 14:40:50|26956.52|26956.52|26952.21|26952.21|26956.52|26956.52|26952.21|26952.21|0
1614264060000|2021-02-25 14:41:00|26947.91|26947.91|26943.6|26943.6|26947.91|26947.91|26943.6|26943.6|0
1614264070000|2021-02-25 14:41:10|26947.91|26947.91|26952.21|26952.21|26952.21|26952.21|26947.91|26947.91|0
1614264080000|2021-02-25 14:41:20|26950.44|26950.44|26946.13|26946.13|26950.44|26950.44|26946.13|26946.13|0
1614264090000|2021-02-25 14:41:30|26950.44|26950.44|26963.36|26963.36|26963.36|26963.36|26950.44|26950.44|0
1614264100000|2021-02-25 14:41:40|26971.97|26971.97|26969.44|26969.44|26973.75|26973.75|26967.66|26967.66|0
1614264110000|2021-02-25 14:41:50|26973.75|26973.75|26978.05|26978.05|26978.05|26978.05|26969.44|26969.44|0
1614264120000|2021-02-25 14:42:00|26979.83|26979.83|26974.77|26974.77|26979.83|26979.83|26966.91|26966.91|0
1614264130000|2021-02-25 14:42:10|26966.16|26966.16|26966.16|26966.16|26966.16|26966.16|26966.16|26966.16|0
1614264140000|2021-02-25 14:42:20|26970.47|26970.47|26970.47|26970.47|26987.69|26987.69|26970.47|26970.47|0
1614264170000|2021-02-25 14:42:50|26966.16|26966.16|26970.47|26970.47|26970.47|26970.47|26966.16|26966.16|0
1614264180000|2021-02-25 14:43:00|26974.77|26974.77|26974.77|26974.77|26974.77|26974.77|26974.77|26974.77|0
1614264240000|2021-02-25 14:44:00|26970.47|26970.47|26979.08|26979.08|26979.08|26979.08|26970.47|26970.47|0
1614264250000|2021-02-25 14:44:10|26983.39|26983.39|26988.72|26988.72|26988.72|26988.72|26983.39|26983.39|0
1614264260000|2021-02-25 14:44:20|26980.1|26980.1|26980.1|26980.1|26980.1|26980.1|26980.1|26980.1|0
1614264270000|2021-02-25 14:44:30|26975.8|26975.8|26977.58|26977.58|26977.58|26977.58|26975.8|26975.8|0
1614264280000|2021-02-25 14:44:40|26968.96|26968.96|26977.58|26977.58|26977.58|26977.58|26968.96|26968.96|0
1614264290000|2021-02-25 14:44:50|26981.88|26981.88|26981.88|26981.88|26981.88|26981.88|26981.88|26981.88|0
1614264300000|2021-02-25 14:45:00|26973.27|26973.27|26973.27|26973.27|26973.27|26973.27|26973.27|26973.27|0
1614264310000|2021-02-25 14:45:10|26975.05|26975.05|26996.58|26996.58|26996.58|26996.58|26975.05|26975.05|0
1614264320000|2021-02-25 14:45:20|26983.66|26983.66|26975.05|26975.05|26983.66|26983.66|26975.05|26975.05|0
1614264330000|2021-02-25 14:45:30|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|0
1614264340000|2021-02-25 14:45:40|26987.97|26987.97|26996.58|26996.58|26996.58|26996.58|26987.97|26987.97|0
1614264360000|2021-02-25 14:46:00|26987.97|26987.97|26987.97|26987.97|26987.97|26987.97|26987.97|26987.97|0
1614264370000|2021-02-25 14:46:10|26992.27|26992.27|26990.5|26990.5|26994.8|26994.8|26990.5|26990.5|0
1614264380000|2021-02-25 14:46:20|26988.72|26988.72|26967.19|26967.19|26988.72|26988.72|26967.19|26967.19|0
1614264390000|2021-02-25 14:46:30|26971.49|26971.49|26971.49|26971.49|26971.49|26971.49|26971.49|26971.49|0
1614264400000|2021-02-25 14:46:40|26975.8|26975.8|26975.8|26975.8|26980.1|26980.1|26975.8|26975.8|0
1614264410000|2021-02-25 14:46:50|26977.58|26977.58|26968.96|26968.96|26977.58|26977.58|26968.96|26968.96|0
1614264430000|2021-02-25 14:47:10|26977.58|26977.58|26977.58|26977.58|26977.58|26977.58|26977.58|26977.58|0
1614264450000|2021-02-25 14:47:30|26979.35|26979.35|26979.35|26979.35|26981.13|26981.13|26979.35|26979.35|0
1614264480000|2021-02-25 14:48:00|26983.66|26983.66|26983.66|26983.66|26983.66|26983.66|26983.66|26983.66|0
1614264500000|2021-02-25 14:48:20|26987.97|26987.97|26987.97|26987.97|26987.97|26987.97|26987.97|26987.97|0
1614264510000|2021-02-25 14:48:30|26992.27|26992.27|26996.58|26996.58|26996.58|26996.58|26992.27|26992.27|0
1614264530000|2021-02-25 14:48:50|27000.89|27000.89|27005.19|27005.19|27005.19|27005.19|27000.89|27000.89|0
1614264540000|2021-02-25 14:49:00|27000.89|27000.89|27002.66|27002.66|27002.66|27002.66|27000.89|27000.89|0
1614264560000|2021-02-25 14:49:20|27006.97|27006.97|27015.58|27015.58|27015.58|27015.58|27006.97|27006.97|0
1614264570000|2021-02-25 14:49:30|27019.89|27019.89|27019.89|27019.89|27019.89|27019.89|27019.89|27019.89|0
1614264580000|2021-02-25 14:49:40|27015.58|27015.58|27019.89|27019.89|27019.89|27019.89|27015.58|27015.58|0
1614264590000|2021-02-25 14:49:50|27024.19|27024.19|27025.97|27025.97|27025.97|27025.97|27024.19|27024.19|0
1614264600000|2021-02-25 14:50:00|27030.28|27030.28|27030.28|27030.28|27030.28|27030.28|27030.28|27030.28|0
1614264620000|2021-02-25 14:50:20|27034.58|27034.58|27038.89|27038.89|27038.89|27038.89|27034.58|27034.58|0
1614264630000|2021-02-25 14:50:30|27037.11|27037.11|27032.81|27032.81|27037.11|27037.11|27032.81|27032.81|0
1614264640000|2021-02-25 14:50:40|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|0
1614264650000|2021-02-25 14:50:50|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|0
1614264670000|2021-02-25 14:51:10|27031.03|27031.03|27039.64|27039.64|27039.64|27039.64|27031.03|27031.03|0
1614264680000|2021-02-25 14:51:20|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|0
1614264690000|2021-02-25 14:51:30|27037.11|27037.11|27032.81|27032.81|27037.11|27037.11|27032.81|27032.81|0
1614264710000|2021-02-25 14:51:50|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|0
1614264720000|2021-02-25 14:52:00|27026.72|27026.72|27031.03|27031.03|27031.03|27031.03|27022.42|27022.42|0
1614264750000|2021-02-25 14:52:30|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|0
1614264780000|2021-02-25 14:53:00|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|0
1614264820000|2021-02-25 14:53:40|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|27035.34|0
1614264860000|2021-02-25 14:54:20|27037.11|27037.11|27037.11|27037.11|27041.42|27041.42|27037.11|27037.11|0
1614264890000|2021-02-25 14:54:50|27032.81|27032.81|27032.81|27032.81|27032.81|27032.81|27032.81|27032.81|0
1614264900000|2021-02-25 14:55:00|27022.42|27022.42|27018.11|27018.11|27022.42|27022.42|27018.11|27018.11|0
1614264910000|2021-02-25 14:55:10|27022.42|27022.42|27026.72|27026.72|27026.72|27026.72|27022.42|27022.42|0
1614264920000|2021-02-25 14:55:20|27028.5|27028.5|27026.72|27026.72|27028.5|27028.5|27026.72|27026.72|0
1614264930000|2021-02-25 14:55:30|27022.42|27022.42|27026.72|27026.72|27026.72|27026.72|27022.42|27022.42|0
1614264970000|2021-02-25 14:56:10|27022.42|27022.42|27022.42|27022.42|27022.42|27022.42|27022.42|27022.42|0
1614264980000|2021-02-25 14:56:20|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|0
1614265000000|2021-02-25 14:56:40|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|0
1614265010000|2021-02-25 14:56:50|27035.34|27035.34|27031.03|27031.03|27035.34|27035.34|27031.03|27031.03|0
1614265020000|2021-02-25 14:57:00|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|27026.72|0
1614265030000|2021-02-25 14:57:10|27022.42|27022.42|27014.56|27014.56|27022.42|27022.42|27014.56|27014.56|0
1614265040000|2021-02-25 14:57:20|27010.25|27010.25|27001.64|27001.64|27010.25|27010.25|27001.64|27001.64|0
1614265050000|2021-02-25 14:57:30|26999.86|26999.86|26999.86|26999.86|26999.86|26999.86|26999.86|26999.86|0
1614265080000|2021-02-25 14:58:00|26995.55|26995.55|26991.25|26991.25|26995.55|26995.55|26991.25|26991.25|0
1614265090000|2021-02-25 14:58:10|26986.94|26986.94|26986.94|26986.94|26986.94|26986.94|26986.94|26986.94|0
1614265100000|2021-02-25 14:58:20|26991.25|26991.25|26991.25|26991.25|26991.25|26991.25|26991.25|26991.25|0
1614265110000|2021-02-25 14:58:30|26982.63|26982.63|26982.63|26982.63|26982.63|26982.63|26982.63|26982.63|0
1614265120000|2021-02-25 14:58:40|26991.25|26991.25|26982.63|26982.63|26991.25|26991.25|26982.63|26982.63|0
1614265140000|2021-02-25 14:59:00|26986.94|26986.94|26991.25|26991.25|26991.25|26991.25|26986.94|26986.94|0
1614265170000|2021-02-25 14:59:30|26994.8|26994.8|26994.8|26994.8|26994.8|26994.8|26994.8|26994.8|0
1614265180000|2021-02-25 14:59:40|26993.02|26993.02|26993.02|26993.02|26993.02|26993.02|26993.02|26993.02|0
1614265190000|2021-02-25 14:59:50|26991.25|26991.25|26986.94|26986.94|26991.25|26991.25|26986.94|26986.94|0
1614265200000|2021-02-25 15:00:00|26978.33|26978.33|26966.91|26966.91|26978.33|26978.33|26966.91|26966.91|0
1614265210000|2021-02-25 15:00:10|26965.13|26965.13|26965.13|26965.13|26965.13|26965.13|26963.36|26963.36|0
1614265220000|2021-02-25 15:00:20|26963.36|26963.36|26956.52|26956.52|26965.13|26965.13|26956.52|26956.52|0
1614265230000|2021-02-25 15:00:30|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|26952.21|0
1614265260000|2021-02-25 15:01:00|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|26947.91|0
1614265270000|2021-02-25 15:01:10|26939.3|26939.3|26930.68|26930.68|26939.3|26939.3|26930.68|26930.68|0
1614265280000|2021-02-25 15:01:20|26926.38|26926.38|26909.15|26909.15|26930.68|26930.68|26909.15|26909.15|0
1614265290000|2021-02-25 15:01:30|26900.54|26900.54|26931.71|26931.71|26931.71|26931.71|26900.54|26900.54|0
1614265300000|2021-02-25 15:01:40|26936.02|26936.02|26936.02|26936.02|26936.02|26936.02|26936.02|26936.02|0
1614265310000|2021-02-25 15:01:50|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|26927.4|0
1614265320000|2021-02-25 15:02:00|26931.71|26931.71|26940.32|26940.32|26940.32|26940.32|26931.71|26931.71|0
1614265340000|2021-02-25 15:02:20|26936.02|26936.02|26936.02|26936.02|26944.63|26944.63|26936.02|26936.02|0
1614265350000|2021-02-25 15:02:30|26940.32|26940.32|26940.32|26940.32|26940.32|26940.32|26940.32|26940.32|0
1614265360000|2021-02-25 15:02:40|26944.63|26944.63|26953.24|26953.24|26953.24|26953.24|26944.63|26944.63|0
1614265380000|2021-02-25 15:03:00|26948.93|26948.93|26953.24|26953.24|26953.24|26953.24|26948.93|26948.93|0
1614265390000|2021-02-25 15:03:10|26957.55|26957.55|26948.93|26948.93|26957.55|26957.55|26948.93|26948.93|0
1614265400000|2021-02-25 15:03:20|26950.71|26950.71|26959.32|26959.32|26959.32|26959.32|26950.71|26950.71|0
1614265410000|2021-02-25 15:03:30|26955.02|26955.02|26963.63|26963.63|26963.63|26963.63|26955.02|26955.02|0
1614265420000|2021-02-25 15:03:40|26972.24|26972.24|26972.24|26972.24|26972.24|26972.24|26972.24|26972.24|0
1614265430000|2021-02-25 15:03:50|26967.94|26967.94|26963.63|26963.63|26967.94|26967.94|26963.63|26963.63|0
1614265440000|2021-02-25 15:04:00|26959.32|26959.32|26959.32|26959.32|26959.32|26959.32|26959.32|26959.32|0
1614265450000|2021-02-25 15:04:10|26955.02|26955.02|26946.41|26946.41|26959.32|26959.32|26946.41|26946.41|0
1614265460000|2021-02-25 15:04:20|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|26942.1|0
1614265470000|2021-02-25 15:04:30|26946.41|26946.41|26946.41|26946.41|26946.41|26946.41|26946.41|26946.41|0
1614265480000|2021-02-25 15:04:40|26944.63|26944.63|26938.54|26938.54|26944.63|26944.63|26934.24|26934.24|0
1614265490000|2021-02-25 15:04:50|26934.24|26934.24|26926.38|26926.38|26934.24|26934.24|26926.38|26926.38|0
1614265500000|2021-02-25 15:05:00|26930.68|26930.68|26934.99|26934.99|26934.99|26934.99|26930.68|26930.68|0
1614265510000|2021-02-25 15:05:10|26939.3|26939.3|26926.38|26926.38|26939.3|26939.3|26926.38|26926.38|0
1614265520000|2021-02-25 15:05:20|26930.68|26930.68|26926.38|26926.38|26930.68|26930.68|26926.38|26926.38|0
1614265530000|2021-02-25 15:05:30|26922.07|26922.07|26915.99|26915.99|26922.07|26922.07|26915.99|26915.99|0
1614265540000|2021-02-25 15:05:40|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|0
1614265550000|2021-02-25 15:05:50|26922.07|26922.07|26922.07|26922.07|26926.38|26926.38|26922.07|26922.07|0
1614265560000|2021-02-25 15:06:00|26926.38|26926.38|26915.99|26915.99|26926.38|26926.38|26915.99|26915.99|0
1614265570000|2021-02-25 15:06:10|26920.29|26920.29|26920.29|26920.29|26920.29|26920.29|26915.99|26915.99|0
1614265580000|2021-02-25 15:06:20|26923.85|26923.85|26923.85|26923.85|26923.85|26923.85|26923.85|26923.85|0
1614265590000|2021-02-25 15:06:30|26919.54|26919.54|26893.7|26893.7|26919.54|26919.54|26893.7|26893.7|0
1614265600000|2021-02-25 15:06:40|26898.01|26898.01|26893.7|26893.7|26898.01|26898.01|26889.4|26889.4|0
1614265610000|2021-02-25 15:06:50|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|26898.01|0
1614265620000|2021-02-25 15:07:00|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|26902.32|0
1614265630000|2021-02-25 15:07:10|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|0
1614265670000|2021-02-25 15:07:50|26912.71|26912.71|26914.48|26914.48|26914.48|26914.48|26912.71|26912.71|0
1614265680000|2021-02-25 15:08:00|26910.18|26910.18|26905.87|26905.87|26910.18|26910.18|26905.87|26905.87|0
1614265690000|2021-02-25 15:08:10|26910.18|26910.18|26918.04|26918.04|26918.04|26918.04|26910.18|26910.18|0
1614265710000|2021-02-25 15:08:30|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|0
1614265720000|2021-02-25 15:08:40|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|26920.57|0
1614265730000|2021-02-25 15:08:50|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|0
1614265740000|2021-02-25 15:09:00|26918.04|26918.04|26913.73|26913.73|26918.04|26918.04|26913.73|26913.73|0
1614265770000|2021-02-25 15:09:30|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|0
1614265780000|2021-02-25 15:09:40|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|0
1614265790000|2021-02-25 15:09:50|26905.12|26905.12|26909.43|26909.43|26909.43|26909.43|26905.12|26905.12|0
1614265830000|2021-02-25 15:10:30|26918.04|26918.04|26918.04|26918.04|26918.04|26918.04|26918.04|26918.04|0
1614265840000|2021-02-25 15:10:40|26919.82|26919.82|26937.04|26937.04|26937.04|26937.04|26919.82|26919.82|0
1614265850000|2021-02-25 15:10:50|26932.74|26932.74|26919.82|26919.82|26932.74|26932.74|26919.82|26919.82|0
1614265860000|2021-02-25 15:11:00|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|0
1614265880000|2021-02-25 15:11:20|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|0
1614265900000|2021-02-25 15:11:40|26934.51|26934.51|26934.51|26934.51|26934.51|26934.51|26934.51|26934.51|0
1614265920000|2021-02-25 15:12:00|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|0
1614265950000|2021-02-25 15:12:30|26934.51|26934.51|26936.29|26936.29|26936.29|26936.29|26934.51|26934.51|0
1614265960000|2021-02-25 15:12:40|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|0
1614265970000|2021-02-25 15:12:50|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|26940.6|0
1614265990000|2021-02-25 15:13:10|26936.29|26936.29|26942.37|26942.37|26942.37|26942.37|26936.29|26936.29|0
1614266000000|2021-02-25 15:13:20|26946.68|26946.68|26955.29|26955.29|26955.29|26955.29|26946.68|26946.68|0
1614266040000|2021-02-25 15:14:00|26950.99|26950.99|26946.68|26946.68|26950.99|26950.99|26946.68|26946.68|0
1614266050000|2021-02-25 15:14:10|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|26950.99|0
1614266060000|2021-02-25 15:14:20|26963.91|26963.91|26955.29|26955.29|26963.91|26963.91|26955.29|26955.29|0
1614266070000|2021-02-25 15:14:30|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1614266100000|2021-02-25 15:15:00|26942.37|26942.37|26919.06|26919.06|26942.37|26942.37|26919.06|26919.06|0
1614266110000|2021-02-25 15:15:10|26914.76|26914.76|26914.76|26914.76|26914.76|26914.76|26914.76|26914.76|0
1614266120000|2021-02-25 15:15:20|26923.37|26923.37|26931.98|26931.98|26931.98|26931.98|26923.37|26923.37|0
1614266140000|2021-02-25 15:15:40|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|0
1614266170000|2021-02-25 15:16:10|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|0
1614266190000|2021-02-25 15:16:30|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|0
1614266200000|2021-02-25 15:16:40|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|26931.98|0
1614266210000|2021-02-25 15:16:50|26927.68|26927.68|26929.45|26929.45|26929.45|26929.45|26927.68|26927.68|0
1614266220000|2021-02-25 15:17:00|26933.76|26933.76|26935.54|26935.54|26935.54|26935.54|26933.76|26933.76|0
1614266230000|2021-02-25 15:17:10|26926.93|26926.93|26926.93|26926.93|26926.93|26926.93|26926.93|26926.93|0
1614266240000|2021-02-25 15:17:20|26909.7|26909.7|26918.31|26918.31|26918.31|26918.31|26909.7|26909.7|0
1614266300000|2021-02-25 15:18:20|26916.54|26916.54|26920.84|26920.84|26920.84|26920.84|26916.54|26916.54|0
1614266320000|2021-02-25 15:18:40|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|26919.06|0
1614266340000|2021-02-25 15:19:00|26920.84|26920.84|26929.45|26929.45|26929.45|26929.45|26920.84|26920.84|0
1614266350000|2021-02-25 15:19:10|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|0
1614266360000|2021-02-25 15:19:20|26929.45|26929.45|26933.76|26933.76|26933.76|26933.76|26929.45|26929.45|0
1614266380000|2021-02-25 15:19:40|26938.07|26938.07|26942.37|26942.37|26946.68|26946.68|26938.07|26938.07|0
1614266390000|2021-02-25 15:19:50|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|0
1614266400000|2021-02-25 15:20:00|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1614266410000|2021-02-25 15:20:10|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614266440000|2021-02-25 15:20:40|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|0
1614266460000|2021-02-25 15:21:00|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614266470000|2021-02-25 15:21:10|26957.82|26957.82|26953.52|26953.52|26957.82|26957.82|26953.52|26953.52|0
1614266500000|2021-02-25 15:21:40|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|26957.82|0
1614266520000|2021-02-25 15:22:00|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|26949.21|0
1614266580000|2021-02-25 15:23:00|26953.52|26953.52|26957.82|26957.82|26957.82|26957.82|26953.52|26953.52|0
1614266620000|2021-02-25 15:23:40|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614266640000|2021-02-25 15:24:00|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|0
1614266650000|2021-02-25 15:24:10|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|26959.6|0
1614266660000|2021-02-25 15:24:20|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|26963.91|0
1614266670000|2021-02-25 15:24:30|26968.21|26968.21|26957.82|26957.82|26968.21|26968.21|26957.82|26957.82|0
1614266690000|2021-02-25 15:24:50|26953.52|26953.52|26951.74|26951.74|26953.52|26953.52|26951.74|26951.74|0
1614266700000|2021-02-25 15:25:00|26948.18|26948.18|26945.65|26945.65|26949.96|26949.96|26945.65|26945.65|0
1614266710000|2021-02-25 15:25:10|26932.74|26932.74|26932.74|26932.74|26932.74|26932.74|26932.74|26932.74|0
1614266720000|2021-02-25 15:25:20|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|26928.43|0
1614266730000|2021-02-25 15:25:30|26922.35|26922.35|26926.65|26926.65|26926.65|26926.65|26922.35|26922.35|0
1614266740000|2021-02-25 15:25:40|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|26922.35|0
1614266760000|2021-02-25 15:26:00|26926.65|26926.65|26930.96|26930.96|26930.96|26930.96|26926.65|26926.65|0
1614266770000|2021-02-25 15:26:10|26929.18|26929.18|26911.96|26911.96|26929.18|26929.18|26911.96|26911.96|0
1614266790000|2021-02-25 15:26:30|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|26916.26|0
1614266810000|2021-02-25 15:26:50|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|0
1614266820000|2021-02-25 15:27:00|26907.65|26907.65|26901.56|26901.56|26907.65|26907.65|26901.56|26901.56|0
1614266830000|2021-02-25 15:27:10|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|0
1614266840000|2021-02-25 15:27:20|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|0
1614266870000|2021-02-25 15:27:50|26911.96|26911.96|26907.65|26907.65|26911.96|26911.96|26907.65|26907.65|0
1614266890000|2021-02-25 15:28:10|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|26911.96|0
1614266900000|2021-02-25 15:28:20|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|0
1614266910000|2021-02-25 15:28:30|26899.04|26899.04|26899.04|26899.04|26899.04|26899.04|26899.04|26899.04|0
1614266920000|2021-02-25 15:28:40|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|0
1614266930000|2021-02-25 15:28:50|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|0
1614266950000|2021-02-25 15:29:10|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|26903.34|0
1614266960000|2021-02-25 15:29:20|26907.65|26907.65|26903.34|26903.34|26907.65|26907.65|26903.34|26903.34|0
1614266970000|2021-02-25 15:29:30|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|26907.65|0
1614266990000|2021-02-25 15:29:50|26903.34|26903.34|26911.96|26911.96|26911.96|26911.96|26903.34|26903.34|0
1614267000000|2021-02-25 15:30:00|26907.65|26907.65|26899.04|26899.04|26907.65|26907.65|26899.04|26899.04|0
1614267010000|2021-02-25 15:30:10|26894.73|26894.73|26890.42|26890.42|26894.73|26894.73|26890.42|26890.42|0
1614267020000|2021-02-25 15:30:20|26894.73|26894.73|26903.34|26903.34|26903.34|26903.34|26894.73|26894.73|0
1614267040000|2021-02-25 15:30:40|26890.42|26890.42|26886.12|26886.12|26890.42|26890.42|26884.34|26884.34|0
1614267050000|2021-02-25 15:30:50|26877.5|26877.5|26877.5|26877.5|26877.5|26877.5|26877.5|26877.5|0
1614267070000|2021-02-25 15:31:10|26881.81|26881.81|26877.5|26877.5|26881.81|26881.81|26877.5|26877.5|0
1614267080000|2021-02-25 15:31:20|26873.2|26873.2|26864.59|26864.59|26873.2|26873.2|26864.59|26864.59|0
1614267090000|2021-02-25 15:31:30|26860.28|26860.28|26860.28|26860.28|26860.28|26860.28|26860.28|26860.28|0
1614267100000|2021-02-25 15:31:40|26864.59|26864.59|26860.28|26860.28|26864.59|26864.59|26860.28|26860.28|0
1614267110000|2021-02-25 15:31:50|26858.5|26858.5|26866.36|26866.36|26866.36|26866.36|26858.5|26858.5|0
1614267130000|2021-02-25 15:32:10|26857.75|26857.75|26857.75|26857.75|26857.75|26857.75|26853.44|26853.44|0
1614267140000|2021-02-25 15:32:20|26855.97|26855.97|26855.97|26855.97|26855.97|26855.97|26855.97|26855.97|0
1614267150000|2021-02-25 15:32:30|26857.75|26857.75|26869.92|26869.92|26878.53|26878.53|26857.75|26857.75|0
1614267160000|2021-02-25 15:32:40|26874.22|26874.22|26874.22|26874.22|26878.53|26878.53|26869.92|26869.92|0
1614267170000|2021-02-25 15:32:50|26865.61|26865.61|26876|26876|26876|26876|26865.61|26865.61|0
1614267180000|2021-02-25 15:33:00|26877.78|26877.78|26869.17|26869.17|26877.78|26877.78|26869.17|26869.17|0
1614267190000|2021-02-25 15:33:10|26870.94|26870.94|26875.25|26875.25|26875.25|26875.25|26870.94|26870.94|0
1614267210000|2021-02-25 15:33:30|26879.56|26879.56|26892.48|26892.48|26892.48|26892.48|26879.56|26879.56|0
1614267220000|2021-02-25 15:33:40|26883.86|26883.86|26896.78|26896.78|26901.09|26901.09|26883.86|26883.86|0
1614267230000|2021-02-25 15:33:50|26914.01|26914.01|26909.7|26909.7|26914.01|26914.01|26901.09|26901.09|0
1614267240000|2021-02-25 15:34:00|26901.09|26901.09|26901.09|26901.09|26901.09|26901.09|26901.09|26901.09|0
1614267250000|2021-02-25 15:34:10|26896.78|26896.78|26901.09|26901.09|26901.09|26901.09|26896.78|26896.78|0
1614267260000|2021-02-25 15:34:20|26892.48|26892.48|26892.48|26892.48|26892.48|26892.48|26892.48|26892.48|0
1614267270000|2021-02-25 15:34:30|26896.78|26896.78|26896.78|26896.78|26896.78|26896.78|26896.78|26896.78|0
1614267280000|2021-02-25 15:34:40|26901.09|26901.09|26909.7|26909.7|26909.7|26909.7|26901.09|26901.09|0
1614267290000|2021-02-25 15:34:50|26905.39|26905.39|26909.7|26909.7|26914.01|26914.01|26901.09|26901.09|0
1614267300000|2021-02-25 15:35:00|26901.09|26901.09|26901.09|26901.09|26914.01|26914.01|26901.09|26901.09|0
1614267310000|2021-02-25 15:35:10|26896.78|26896.78|26899.31|26899.31|26909.7|26909.7|26896.78|26896.78|0
1614267350000|2021-02-25 15:35:50|26903.62|26903.62|26914.01|26914.01|26914.01|26914.01|26903.62|26903.62|0
1614267360000|2021-02-25 15:36:00|26915.78|26915.78|26921.87|26921.87|26921.87|26921.87|26915.78|26915.78|0
1614267380000|2021-02-25 15:36:20|26917.56|26917.56|26921.87|26921.87|26921.87|26921.87|26917.56|26917.56|0
1614267390000|2021-02-25 15:36:30|26926.17|26926.17|26926.17|26926.17|26926.17|26926.17|26917.56|26917.56|0
1614267410000|2021-02-25 15:36:50|26913.26|26913.26|26904.64|26904.64|26913.26|26913.26|26904.64|26904.64|0
1614267430000|2021-02-25 15:37:10|26900.34|26900.34|26886.39|26886.39|26900.34|26900.34|26886.39|26886.39|0
1614267440000|2021-02-25 15:37:20|26888.17|26888.17|26883.86|26883.86|26888.17|26888.17|26883.86|26883.86|0
1614267450000|2021-02-25 15:37:30|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|0
1614267460000|2021-02-25 15:37:40|26875.25|26875.25|26875.25|26875.25|26875.25|26875.25|26875.25|26875.25|0
1614267470000|2021-02-25 15:37:50|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|0
1614267480000|2021-02-25 15:38:00|26863.08|26863.08|26863.08|26863.08|26863.08|26863.08|26863.08|26863.08|0
1614267500000|2021-02-25 15:38:20|26858.78|26858.78|26863.08|26863.08|26863.08|26863.08|26858.78|26858.78|0
1614267510000|2021-02-25 15:38:30|26858.78|26858.78|26850.16|26850.16|26858.78|26858.78|26850.16|26850.16|0
1614267520000|2021-02-25 15:38:40|26845.86|26845.86|26854.47|26854.47|26854.47|26854.47|26845.86|26845.86|0
1614267530000|2021-02-25 15:38:50|26858.78|26858.78|26854.47|26854.47|26858.78|26858.78|26854.47|26854.47|0
1614267540000|2021-02-25 15:39:00|26858.78|26858.78|26869.17|26869.17|26880.31|26880.31|26854.47|26854.47|0
1614267550000|2021-02-25 15:39:10|26873.47|26873.47|26856.25|26856.25|26873.47|26873.47|26856.25|26856.25|0
1614267560000|2021-02-25 15:39:20|26860.55|26860.55|26864.86|26864.86|26864.86|26864.86|26856.25|26856.25|0
1614267570000|2021-02-25 15:39:30|26873.47|26873.47|26869.17|26869.17|26873.47|26873.47|26869.17|26869.17|0
1614267580000|2021-02-25 15:39:40|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|0
1614267590000|2021-02-25 15:39:50|26869.17|26869.17|26850.16|26850.16|26869.17|26869.17|26850.16|26850.16|0
1614267600000|2021-02-25 15:40:00|26858.78|26858.78|26863.08|26863.08|26863.08|26863.08|26858.78|26858.78|0
1614267620000|2021-02-25 15:40:20|26867.39|26867.39|26867.39|26867.39|26867.39|26867.39|26867.39|26867.39|0
1614267630000|2021-02-25 15:40:30|26871.7|26871.7|26862.06|26862.06|26876|26876|26862.06|26862.06|0
1614267640000|2021-02-25 15:40:40|26853.44|26853.44|26874.22|26874.22|26878.53|26878.53|26853.44|26853.44|0
1614267650000|2021-02-25 15:40:50|26878.53|26878.53|26874.22|26874.22|26882.84|26882.84|26869.92|26869.92|0
1614267660000|2021-02-25 15:41:00|26882.84|26882.84|26882.84|26882.84|26882.84|26882.84|26882.84|26882.84|0
1614267670000|2021-02-25 15:41:10|26887.14|26887.14|26884.61|26884.61|26891.45|26891.45|26880.31|26880.31|0
1614267680000|2021-02-25 15:41:20|26886.39|26886.39|26863.08|26863.08|26886.39|26886.39|26863.08|26863.08|0
1614267690000|2021-02-25 15:41:30|26871.7|26871.7|26871.7|26871.7|26873.47|26873.47|26871.7|26871.7|0
1614267700000|2021-02-25 15:41:40|26873.47|26873.47|26879.56|26879.56|26879.56|26879.56|26871.7|26871.7|0
1614267710000|2021-02-25 15:41:50|26892.48|26892.48|26891.72|26891.72|26908.95|26908.95|26891.72|26891.72|0
1614267720000|2021-02-25 15:42:00|26896.03|26896.03|26908.2|26908.2|26916.81|26916.81|26895.28|26895.28|0
1614267730000|2021-02-25 15:42:10|26912.5|26912.5|26909.98|26909.98|26915.31|26915.31|26908.2|26908.2|0
1614267740000|2021-02-25 15:42:20|26901.36|26901.36|26901.36|26901.36|26901.36|26901.36|26901.36|26901.36|0
1614267750000|2021-02-25 15:42:30|26897.81|26897.81|26896.03|26896.03|26897.81|26897.81|26894.25|26894.25|0
1614267760000|2021-02-25 15:42:40|26897.81|26897.81|26893.5|26893.5|26897.81|26897.81|26893.5|26893.5|0
1614267780000|2021-02-25 15:43:00|26902.11|26902.11|26897.81|26897.81|26902.11|26902.11|26897.81|26897.81|0
1614267790000|2021-02-25 15:43:10|26902.11|26902.11|26884.89|26884.89|26902.11|26902.11|26884.89|26884.89|0
1614267810000|2021-02-25 15:43:30|26897.81|26897.81|26893.5|26893.5|26897.81|26897.81|26893.5|26893.5|0
1614267830000|2021-02-25 15:43:50|26897.81|26897.81|26902.11|26902.11|26902.11|26902.11|26893.5|26893.5|0
1614267860000|2021-02-25 15:44:20|26900.34|26900.34|26903.89|26903.89|26903.89|26903.89|26900.34|26900.34|0
1614267870000|2021-02-25 15:44:30|26908.2|26908.2|26912.5|26912.5|26912.5|26912.5|26903.89|26903.89|0
1614267880000|2021-02-25 15:44:40|26914.28|26914.28|26922.14|26922.14|26922.14|26922.14|26905.67|26905.67|0
1614267890000|2021-02-25 15:44:50|26917.84|26917.84|26922.14|26922.14|26922.14|26922.14|26913.53|26913.53|0
1614267900000|2021-02-25 15:45:00|26917.84|26917.84|26917.84|26917.84|26922.14|26922.14|26917.84|26917.84|0
1614267910000|2021-02-25 15:45:10|26916.06|26916.06|26916.06|26916.06|26916.06|26916.06|26916.06|26916.06|0
1614267920000|2021-02-25 15:45:20|26911.75|26911.75|26911.75|26911.75|26911.75|26911.75|26911.75|26911.75|0
1614267930000|2021-02-25 15:45:30|26907.45|26907.45|26907.45|26907.45|26907.45|26907.45|26907.45|26907.45|0
1614267950000|2021-02-25 15:45:50|26898.83|26898.83|26898.83|26898.83|26898.83|26898.83|26898.83|26898.83|0
1614267960000|2021-02-25 15:46:00|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|0
1614267970000|2021-02-25 15:46:10|26892.75|26892.75|26897.06|26897.06|26897.06|26897.06|26892.75|26892.75|0
1614267980000|2021-02-25 15:46:20|26901.36|26901.36|26901.36|26901.36|26901.36|26901.36|26901.36|26901.36|0
1614267990000|2021-02-25 15:46:30|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|0
1614268010000|2021-02-25 15:46:50|26909.98|26909.98|26905.67|26905.67|26909.98|26909.98|26905.67|26905.67|0
1614268020000|2021-02-25 15:47:00|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|0
1614268030000|2021-02-25 15:47:10|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|0
1614268040000|2021-02-25 15:47:20|26897.06|26897.06|26897.06|26897.06|26905.67|26905.67|26897.06|26897.06|0
1614268080000|2021-02-25 15:48:00|26905.67|26905.67|26909.98|26909.98|26914.28|26914.28|26905.67|26905.67|0
1614268090000|2021-02-25 15:48:10|26905.67|26905.67|26918.59|26918.59|26918.59|26918.59|26905.67|26905.67|0
1614268100000|2021-02-25 15:48:20|26920.37|26920.37|26916.06|26916.06|26920.37|26920.37|26916.06|26916.06|0
1614268110000|2021-02-25 15:48:30|26917.84|26917.84|26928.23|26928.23|26928.23|26928.23|26917.84|26917.84|0
1614268120000|2021-02-25 15:48:40|26923.92|26923.92|26923.92|26923.92|26923.92|26923.92|26923.92|26923.92|0
1614268130000|2021-02-25 15:48:50|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|0
1614268140000|2021-02-25 15:49:00|26924.67|26924.67|26920.37|26920.37|26926.45|26926.45|26920.37|26920.37|0
1614268160000|2021-02-25 15:49:20|26911.75|26911.75|26924.67|26924.67|26924.67|26924.67|26911.75|26911.75|0
1614268170000|2021-02-25 15:49:30|26916.06|26916.06|26907.45|26907.45|26916.06|26916.06|26907.45|26907.45|0
1614268200000|2021-02-25 15:50:00|26911.75|26911.75|26890.22|26890.22|26911.75|26911.75|26890.22|26890.22|0
1614268210000|2021-02-25 15:50:10|26894.53|26894.53|26892.75|26892.75|26897.06|26897.06|26888.44|26888.44|0
1614268220000|2021-02-25 15:50:20|26888.44|26888.44|26888.44|26888.44|26888.44|26888.44|26888.44|26888.44|0
1614268230000|2021-02-25 15:50:30|26878.05|26878.05|26878.05|26878.05|26878.05|26878.05|26876.28|26876.28|0
1614268240000|2021-02-25 15:50:40|26881.61|26881.61|26885.91|26885.91|26885.91|26885.91|26881.61|26881.61|0
1614268270000|2021-02-25 15:51:10|26881.61|26881.61|26890.22|26890.22|26890.22|26890.22|26881.61|26881.61|0
1614268280000|2021-02-25 15:51:20|26888.44|26888.44|26894.53|26894.53|26894.53|26894.53|26885.91|26885.91|0
1614268290000|2021-02-25 15:51:30|26898.83|26898.83|26903.14|26903.14|26907.45|26907.45|26898.83|26898.83|0
1614268300000|2021-02-25 15:51:40|26901.36|26901.36|26904.92|26904.92|26904.92|26904.92|26901.36|26901.36|0
1614268310000|2021-02-25 15:51:50|26909.22|26909.22|26908.47|26908.47|26913.53|26913.53|26904.92|26904.92|0
1614268320000|2021-02-25 15:52:00|26904.17|26904.17|26904.17|26904.17|26904.17|26904.17|26904.17|26904.17|0
1614268330000|2021-02-25 15:52:10|26912.78|26912.78|26908.47|26908.47|26921.39|26921.39|26908.47|26908.47|0
1614268340000|2021-02-25 15:52:20|26904.17|26904.17|26908.47|26908.47|26908.47|26908.47|26904.17|26904.17|0
1614268350000|2021-02-25 15:52:30|26912.78|26912.78|26912.78|26912.78|26912.78|26912.78|26912.78|26912.78|0
1614268360000|2021-02-25 15:52:40|26917.09|26917.09|26917.09|26917.09|26917.09|26917.09|26917.09|26917.09|0
1614268370000|2021-02-25 15:52:50|26908.47|26908.47|26908.47|26908.47|26908.47|26908.47|26899.86|26899.86|0
1614268390000|2021-02-25 15:53:10|26912.78|26912.78|26916.33|26916.33|26916.33|26916.33|26912.78|26912.78|0
1614268410000|2021-02-25 15:53:30|26918.11|26918.11|26930.28|26930.28|26930.28|26930.28|26918.11|26918.11|0
1614268420000|2021-02-25 15:53:40|26928.5|26928.5|26928.5|26928.5|26928.5|26928.5|26928.5|26928.5|0
1614268430000|2021-02-25 15:53:50|26937.11|26937.11|26937.11|26937.11|26937.11|26937.11|26937.11|26937.11|0
1614268440000|2021-02-25 15:54:00|26933.56|26933.56|26933.56|26933.56|26937.87|26937.87|26933.56|26933.56|0
1614268480000|2021-02-25 15:54:40|26937.87|26937.87|26942.17|26942.17|26950.78|26950.78|26937.87|26937.87|0
1614268490000|2021-02-25 15:54:50|26950.78|26950.78|26968.01|26968.01|26968.01|26968.01|26950.78|26950.78|0
1614268500000|2021-02-25 15:55:00|26963.7|26963.7|26970.81|26970.81|26970.81|26970.81|26963.7|26963.7|0
1614268510000|2021-02-25 15:55:10|26969.04|26969.04|26971.56|26971.56|26981.95|26981.95|26967.26|26967.26|0
1614268520000|2021-02-25 15:55:20|26975.87|26975.87|26988.04|26988.04|26988.04|26988.04|26975.87|26975.87|0
1614268530000|2021-02-25 15:55:30|26979.43|26979.43|26975.12|26975.12|26979.43|26979.43|26975.12|26975.12|0
1614268540000|2021-02-25 15:55:40|26970.81|26970.81|26960.42|26960.42|26970.81|26970.81|26960.42|26960.42|0
1614268560000|2021-02-25 15:56:00|26964.73|26964.73|26977.65|26977.65|26977.65|26977.65|26964.73|26964.73|0
1614268570000|2021-02-25 15:56:10|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|0
1614268580000|2021-02-25 15:56:20|26983.73|26983.73|26988.04|26988.04|26988.04|26988.04|26983.73|26983.73|0
1614268590000|2021-02-25 15:56:30|26989.82|26989.82|26992.34|26992.34|26996.65|26996.65|26988.04|26988.04|0
1614268610000|2021-02-25 15:56:50|26995.9|26995.9|26982.98|26982.98|27000.21|27000.21|26982.98|26982.98|0
1614268620000|2021-02-25 15:57:00|26991.59|26991.59|26992.34|26992.34|26995.9|26995.9|26991.59|26991.59|0
1614268630000|2021-02-25 15:57:10|26990.57|26990.57|26969.04|26969.04|26990.57|26990.57|26964.73|26964.73|0
1614268650000|2021-02-25 15:57:30|26977.65|26977.65|26977.65|26977.65|26977.65|26977.65|26977.65|26977.65|0
1614268670000|2021-02-25 15:57:50|26969.04|26969.04|26970.81|26970.81|26972.59|26972.59|26969.04|26969.04|0
1614268680000|2021-02-25 15:58:00|26969.04|26969.04|26973.34|26973.34|26973.34|26973.34|26969.04|26969.04|0
1614268690000|2021-02-25 15:58:10|26977.65|26977.65|26977.65|26977.65|26977.65|26977.65|26977.65|26977.65|0
1614268700000|2021-02-25 15:58:20|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|0
1614268730000|2021-02-25 15:58:50|26977.65|26977.65|26973.34|26973.34|26977.65|26977.65|26973.34|26973.34|0
1614268740000|2021-02-25 15:59:00|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|26981.95|0
1614268790000|2021-02-25 15:59:50|26973.34|26973.34|26973.34|26973.34|26973.34|26973.34|26973.34|26973.34|0
1614268800000|2021-02-25 16:00:00|26971.56|26971.56|26975.87|26975.87|26975.87|26975.87|26971.56|26971.56|0
1614268810000|2021-02-25 16:00:10|26977.65|26977.65|26981.95|26981.95|26981.95|26981.95|26977.65|26977.65|0
1614268820000|2021-02-25 16:00:20|26983.73|26983.73|26994.12|26994.12|26994.12|26994.12|26983.73|26983.73|0
1614268830000|2021-02-25 16:00:30|26998.43|26998.43|27002.74|27002.74|27002.74|27002.74|26998.43|26998.43|0
1614268840000|2021-02-25 16:00:40|26998.43|26998.43|26998.43|26998.43|26998.43|26998.43|26998.43|26998.43|0
1614268850000|2021-02-25 16:00:50|27007.04|27007.04|27010.6|27010.6|27010.6|27010.6|27007.04|27007.04|0
1614268890000|2021-02-25 16:01:30|27006.29|27006.29|26997.68|26997.68|27006.29|27006.29|26997.68|26997.68|0
1614268900000|2021-02-25 16:01:40|26984.76|26984.76|26988.31|26988.31|26988.31|26988.31|26984.76|26984.76|0
1614268930000|2021-02-25 16:02:10|26984.01|26984.01|26984.01|26984.01|26984.01|26984.01|26984.01|26984.01|0
1614268940000|2021-02-25 16:02:20|26979.7|26979.7|26976.15|26976.15|26979.7|26979.7|26976.15|26976.15|0
1614268950000|2021-02-25 16:02:30|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|0
1614268960000|2021-02-25 16:02:40|26971.84|26971.84|26973.62|26973.62|26973.62|26973.62|26971.84|26971.84|0
1614268970000|2021-02-25 16:02:50|26977.92|26977.92|26973.62|26973.62|26977.92|26977.92|26973.62|26973.62|0
1614268980000|2021-02-25 16:03:00|26975.39|26975.39|26979.7|26979.7|26979.7|26979.7|26975.39|26975.39|0
1614269000000|2021-02-25 16:03:20|26977.92|26977.92|26979.7|26979.7|26979.7|26979.7|26977.92|26977.92|0
1614269010000|2021-02-25 16:03:30|26984.01|26984.01|26987.56|26987.56|26987.56|26987.56|26984.01|26984.01|0
1614269020000|2021-02-25 16:03:40|26989.34|26989.34|26997.2|26997.2|26998.98|26998.98|26989.34|26989.34|0
1614269040000|2021-02-25 16:04:00|27001.51|27001.51|26997.2|26997.2|27001.51|27001.51|26997.2|26997.2|0
1614269050000|2021-02-25 16:04:10|27001.51|27001.51|27001.51|27001.51|27005.81|27005.81|26997.2|26997.2|0
1614269060000|2021-02-25 16:04:20|27003.28|27003.28|26994.67|26994.67|27003.28|27003.28|26994.67|26994.67|0
1614269080000|2021-02-25 16:04:40|26991.12|26991.12|26989.34|26989.34|26991.12|26991.12|26989.34|26989.34|0
1614269100000|2021-02-25 16:05:00|26985.03|26985.03|26985.03|26985.03|26985.03|26985.03|26985.03|26985.03|0
1614269110000|2021-02-25 16:05:10|26986.81|26986.81|26992.89|26992.89|26992.89|26992.89|26986.81|26986.81|0
1614269120000|2021-02-25 16:05:20|26997.2|26997.2|26995.42|26995.42|26997.2|26997.2|26995.42|26995.42|0
1614269140000|2021-02-25 16:05:40|26998.98|26998.98|27011.9|27011.9|27011.9|27011.9|26998.98|26998.98|0
1614269160000|2021-02-25 16:06:00|27013.67|27013.67|27005.06|27005.06|27013.67|27013.67|27005.06|27005.06|0
1614269180000|2021-02-25 16:06:20|27013.67|27013.67|27017.98|27017.98|27017.98|27017.98|27013.67|27013.67|0
1614269200000|2021-02-25 16:06:40|27022.29|27022.29|27022.29|27022.29|27022.29|27022.29|27022.29|27022.29|0
1614269220000|2021-02-25 16:07:00|27026.59|27026.59|27036.23|27036.23|27036.23|27036.23|27017.98|27017.98|0
1614269240000|2021-02-25 16:07:20|27027.62|27027.62|27037.26|27037.26|27037.26|27037.26|27025.84|27025.84|0
1614269260000|2021-02-25 16:07:40|27031.93|27031.93|27019.01|27019.01|27031.93|27031.93|27019.01|27019.01|0
1614269270000|2021-02-25 16:07:50|27023.31|27023.31|27008.62|27008.62|27023.31|27023.31|27008.62|27008.62|0
1614269280000|2021-02-25 16:08:00|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|0
1614269320000|2021-02-25 16:08:40|27019.01|27019.01|27019.01|27019.01|27019.01|27019.01|27019.01|27019.01|0
1614269330000|2021-02-25 16:08:50|27023.31|27023.31|27023.31|27023.31|27027.62|27027.62|27019.01|27019.01|0
1614269340000|2021-02-25 16:09:00|27025.09|27025.09|27033.7|27033.7|27033.7|27033.7|27025.09|27025.09|0
1614269350000|2021-02-25 16:09:10|27035.48|27035.48|27035.48|27035.48|27035.48|27035.48|27035.48|27035.48|0
1614269360000|2021-02-25 16:09:20|27039.04|27039.04|27041.56|27041.56|27041.56|27041.56|27037.26|27037.26|0
1614269370000|2021-02-25 16:09:30|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|0
1614269380000|2021-02-25 16:09:40|27041.56|27041.56|27041.56|27041.56|27041.56|27041.56|27041.56|27041.56|0
1614269390000|2021-02-25 16:09:50|27043.34|27043.34|27045.12|27045.12|27045.12|27045.12|27043.34|27043.34|0
1614269400000|2021-02-25 16:10:00|27048.67|27048.67|27048.67|27048.67|27048.67|27048.67|27048.67|27048.67|0
1614269410000|2021-02-25 16:10:10|27045.12|27045.12|27036.51|27036.51|27045.12|27045.12|27036.51|27036.51|0
1614269420000|2021-02-25 16:10:20|27034.73|27034.73|27024.34|27024.34|27034.73|27034.73|27024.34|27024.34|0
1614269430000|2021-02-25 16:10:30|27026.12|27026.12|27026.12|27026.12|27026.12|27026.12|27026.12|27026.12|0
1614269440000|2021-02-25 16:10:40|27022.56|27022.56|27022.56|27022.56|27022.56|27022.56|27022.56|27022.56|0
1614269450000|2021-02-25 16:10:50|27024.34|27024.34|27028.65|27028.65|27028.65|27028.65|27024.34|27024.34|0
1614269460000|2021-02-25 16:11:00|27026.87|27026.87|27026.87|27026.87|27026.87|27026.87|27026.87|27026.87|0
1614269470000|2021-02-25 16:11:10|27022.56|27022.56|27022.56|27022.56|27022.56|27022.56|27022.56|27022.56|0
1614269480000|2021-02-25 16:11:20|27026.12|27026.12|27024.34|27024.34|27026.12|27026.12|27024.34|27024.34|0
1614269490000|2021-02-25 16:11:30|27020.03|27020.03|27011.42|27011.42|27020.03|27020.03|27011.42|27011.42|0
1614269500000|2021-02-25 16:11:40|27007.11|27007.11|27011.42|27011.42|27011.42|27011.42|27007.11|27007.11|0
1614269510000|2021-02-25 16:11:50|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|0
1614269540000|2021-02-25 16:12:20|27011.42|27011.42|27009.64|27009.64|27011.42|27011.42|27009.64|27009.64|0
1614269550000|2021-02-25 16:12:30|27005.34|27005.34|27001.03|27001.03|27005.34|27005.34|27001.03|27001.03|0
1614269560000|2021-02-25 16:12:40|27009.64|27009.64|27009.64|27009.64|27009.64|27009.64|27009.64|27009.64|0
1614269570000|2021-02-25 16:12:50|27013.95|27013.95|27009.64|27009.64|27013.95|27013.95|27009.64|27009.64|0
1614269580000|2021-02-25 16:13:00|27013.2|27013.2|27019.28|27019.28|27019.28|27019.28|27013.2|27013.2|0
1614269600000|2021-02-25 16:13:20|27023.59|27023.59|27029.67|27029.67|27029.67|27029.67|27023.59|27023.59|0
1614269610000|2021-02-25 16:13:30|27025.37|27025.37|27025.37|27025.37|27025.37|27025.37|27025.37|27025.37|0
1614269620000|2021-02-25 16:13:40|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|0
1614269630000|2021-02-25 16:13:50|27017.5|27017.5|27017.5|27017.5|27017.5|27017.5|27017.5|27017.5|0
1614269650000|2021-02-25 16:14:10|27019.28|27019.28|27013.2|27013.2|27019.28|27019.28|27013.2|27013.2|0
1614269670000|2021-02-25 16:14:30|27017.5|27017.5|27026.12|27026.12|27026.12|27026.12|27017.5|27017.5|0
1614269680000|2021-02-25 16:14:40|27027.89|27027.89|27029.67|27029.67|27029.67|27029.67|27025.37|27025.37|0
1614269690000|2021-02-25 16:14:50|27021.06|27021.06|27019.28|27019.28|27021.06|27021.06|27019.28|27019.28|0
1614269700000|2021-02-25 16:15:00|27014.98|27014.98|27016.75|27016.75|27016.75|27016.75|27014.98|27014.98|0
1614269710000|2021-02-25 16:15:10|27012.45|27012.45|27002.06|27002.06|27016.75|27016.75|27002.06|27002.06|0
1614269720000|2021-02-25 16:15:20|27003.83|27003.83|27002.06|27002.06|27003.83|27003.83|27002.06|27002.06|0
1614269730000|2021-02-25 16:15:30|27003.83|27003.83|27002.06|27002.06|27003.83|27003.83|27002.06|27002.06|0
1614269740000|2021-02-25 16:15:40|27000.28|27000.28|27000.28|27000.28|27000.28|27000.28|27000.28|27000.28|0
1614269750000|2021-02-25 16:15:50|27002.06|27002.06|27006.36|27006.36|27014.98|27014.98|27002.06|27002.06|0
1614269760000|2021-02-25 16:16:00|27010.67|27010.67|27012.45|27012.45|27012.45|27012.45|27010.67|27010.67|0
1614269770000|2021-02-25 16:16:10|27014.22|27014.22|27012.45|27012.45|27014.22|27014.22|27012.45|27012.45|0
1614269780000|2021-02-25 16:16:20|27008.14|27008.14|27003.83|27003.83|27008.14|27008.14|27003.83|27003.83|0
1614269800000|2021-02-25 16:16:40|26999.53|26999.53|26999.53|26999.53|27001.3|27001.3|26999.53|26999.53|0
1614269820000|2021-02-25 16:17:00|27003.83|27003.83|26999.53|26999.53|27008.14|27008.14|26999.53|26999.53|0
1614269830000|2021-02-25 16:17:10|26997.75|26997.75|26997.75|26997.75|26997.75|26997.75|26997.75|26997.75|0
1614269840000|2021-02-25 16:17:20|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|0
1614269850000|2021-02-25 16:17:30|27003.83|27003.83|26999.53|26999.53|27003.83|27003.83|26999.53|26999.53|0
1614269860000|2021-02-25 16:17:40|27003.83|27003.83|26999.53|26999.53|27003.83|27003.83|26999.53|26999.53|0
1614269870000|2021-02-25 16:17:50|27001.3|27001.3|26997|26997|27001.3|27001.3|26997|26997|0
1614269880000|2021-02-25 16:18:00|27001.3|27001.3|26997|26997|27001.3|27001.3|26997|26997|0
1614269890000|2021-02-25 16:18:10|26995.22|26995.22|27005.61|27005.61|27005.61|27005.61|26995.22|26995.22|0
1614269900000|2021-02-25 16:18:20|27003.83|27003.83|27003.83|27003.83|27003.83|27003.83|27003.83|27003.83|0
1614269910000|2021-02-25 16:18:30|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|0
1614269930000|2021-02-25 16:18:50|26995.22|26995.22|26995.22|26995.22|26995.22|26995.22|26995.22|26995.22|0
1614269940000|2021-02-25 16:19:00|26997|26997|26992.69|26992.69|26997|26997|26992.69|26992.69|0
1614269950000|2021-02-25 16:19:10|26997|26997|26997|26997|26997|26997|26997|26997|0
1614269970000|2021-02-25 16:19:30|26992.69|26992.69|26992.69|26992.69|26992.69|26992.69|26992.69|26992.69|0
1614269980000|2021-02-25 16:19:40|26988.39|26988.39|26986.61|26986.61|26988.39|26988.39|26986.61|26986.61|0
1614269990000|2021-02-25 16:19:50|26990.91|26990.91|26990.16|26990.16|26994.47|26994.47|26990.16|26990.16|0
1614270000000|2021-02-25 16:20:00|26994.47|26994.47|26997|26997|26997|26997|26994.47|26994.47|0
1614270010000|2021-02-25 16:20:10|26995.22|26995.22|26990.91|26990.91|26995.22|26995.22|26990.91|26990.91|0
1614270020000|2021-02-25 16:20:20|26986.61|26986.61|26988.39|26988.39|26988.39|26988.39|26986.61|26986.61|0
1614270030000|2021-02-25 16:20:30|26992.69|26992.69|26982.3|26982.3|26992.69|26992.69|26982.3|26982.3|0
1614270040000|2021-02-25 16:20:40|26985.86|26985.86|26993.72|26993.72|26993.72|26993.72|26985.86|26985.86|0
1614270050000|2021-02-25 16:20:50|26998.02|26998.02|26983.33|26983.33|26998.02|26998.02|26983.33|26983.33|0
1614270060000|2021-02-25 16:21:00|26987.63|26987.63|26983.33|26983.33|26987.63|26987.63|26983.33|26983.33|0
1614270070000|2021-02-25 16:21:10|26981.55|26981.55|26983.33|26983.33|26983.33|26983.33|26981.55|26981.55|0
1614270080000|2021-02-25 16:21:20|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|0
1614270100000|2021-02-25 16:21:40|26985.86|26985.86|26985.86|26985.86|26985.86|26985.86|26985.86|26985.86|0
1614270110000|2021-02-25 16:21:50|26987.63|26987.63|26989.41|26989.41|26989.41|26989.41|26987.63|26987.63|0
1614270120000|2021-02-25 16:22:00|26985.11|26985.11|26979.02|26979.02|26985.11|26985.11|26979.02|26979.02|0
1614270130000|2021-02-25 16:22:10|26983.33|26983.33|26979.02|26979.02|26983.33|26983.33|26979.02|26979.02|0
1614270140000|2021-02-25 16:22:20|26983.33|26983.33|26979.02|26979.02|26985.11|26985.11|26979.02|26979.02|0
1614270160000|2021-02-25 16:22:40|26977.24|26977.24|26974.72|26974.72|26979.02|26979.02|26971.16|26971.16|0
1614270170000|2021-02-25 16:22:50|26971.16|26971.16|26964.33|26964.33|26974.72|26974.72|26962.55|26962.55|0
1614270180000|2021-02-25 16:23:00|26962.55|26962.55|26957.49|26957.49|26966.1|26966.1|26957.49|26957.49|0
1614270190000|2021-02-25 16:23:10|26953.93|26953.93|26955.71|26955.71|26959.27|26959.27|26953.93|26953.93|0
1614270200000|2021-02-25 16:23:20|26957.49|26957.49|26953.18|26953.18|26957.49|26957.49|26953.18|26953.18|0
1614270210000|2021-02-25 16:23:30|26948.88|26948.88|26957.49|26957.49|26957.49|26957.49|26948.88|26948.88|0
1614270220000|2021-02-25 16:23:40|26959.27|26959.27|26962.82|26962.82|26967.13|26967.13|26959.27|26959.27|0
1614270230000|2021-02-25 16:23:50|26961.04|26961.04|26954.96|26954.96|26961.04|26961.04|26950.65|26950.65|0
1614270240000|2021-02-25 16:24:00|26956.74|26956.74|26940.26|26940.26|26956.74|26956.74|26940.26|26940.26|0
1614270250000|2021-02-25 16:24:10|26948.88|26948.88|26957.49|26957.49|26957.49|26957.49|26948.88|26948.88|0
1614270260000|2021-02-25 16:24:20|26959.27|26959.27|26959.27|26959.27|26961.04|26961.04|26959.27|26959.27|0
1614270270000|2021-02-25 16:24:30|26962.82|26962.82|26958.52|26958.52|26967.13|26967.13|26958.52|26958.52|0
1614270280000|2021-02-25 16:24:40|26962.82|26962.82|26961.04|26961.04|26962.82|26962.82|26961.04|26961.04|0
1614270300000|2021-02-25 16:25:00|26965.35|26965.35|26965.35|26965.35|26973.96|26973.96|26965.35|26965.35|0
1614270310000|2021-02-25 16:25:10|26967.13|26967.13|26967.13|26967.13|26967.13|26967.13|26967.13|26967.13|0
1614270330000|2021-02-25 16:25:30|26962.82|26962.82|26958.52|26958.52|26967.13|26967.13|26958.52|26958.52|0
1614270340000|2021-02-25 16:25:40|26956.74|26956.74|26955.99|26955.99|26956.74|26956.74|26952.43|26952.43|0
1614270350000|2021-02-25 16:25:50|26951.68|26951.68|26955.99|26955.99|26955.99|26955.99|26951.68|26951.68|0
1614270370000|2021-02-25 16:26:10|26960.29|26960.29|26958.52|26958.52|26968.91|26968.91|26958.52|26958.52|0
1614270380000|2021-02-25 16:26:20|26954.21|26954.21|26962.82|26962.82|26962.82|26962.82|26954.21|26954.21|0
1614270390000|2021-02-25 16:26:30|26964.6|26964.6|26964.6|26964.6|26964.6|26964.6|26964.6|26964.6|0
1614270400000|2021-02-25 16:26:40|26960.29|26960.29|26960.29|26960.29|26960.29|26960.29|26960.29|26960.29|0
1614270420000|2021-02-25 16:27:00|26964.6|26964.6|26977.52|26977.52|26977.52|26977.52|26964.6|26964.6|0
1614270430000|2021-02-25 16:27:10|26973.21|26973.21|26974.99|26974.99|26974.99|26974.99|26973.21|26973.21|0
1614270440000|2021-02-25 16:27:20|26970.68|26970.68|26973.96|26973.96|26979.3|26979.3|26970.68|26970.68|0
1614270450000|2021-02-25 16:27:30|26965.35|26965.35|26969.66|26969.66|26969.66|26969.66|26965.35|26965.35|0
1614270460000|2021-02-25 16:27:40|26973.96|26973.96|26978.27|26978.27|26978.27|26978.27|26973.96|26973.96|0
1614270470000|2021-02-25 16:27:50|26980.05|26980.05|26986.88|26986.88|26986.88|26986.88|26980.05|26980.05|0
1614270480000|2021-02-25 16:28:00|26982.58|26982.58|26982.58|26982.58|26986.88|26986.88|26982.58|26982.58|0
1614270490000|2021-02-25 16:28:10|26984.35|26984.35|26986.13|26986.13|26986.13|26986.13|26984.35|26984.35|0
1614270500000|2021-02-25 16:28:20|26984.35|26984.35|26969.66|26969.66|26984.35|26984.35|26969.66|26969.66|0
1614270510000|2021-02-25 16:28:30|26967.88|26967.88|26967.88|26967.88|26972.19|26972.19|26967.88|26967.88|0
1614270520000|2021-02-25 16:28:40|26972.19|26972.19|26972.19|26972.19|26972.19|26972.19|26972.19|26972.19|0
1614270530000|2021-02-25 16:28:50|26967.88|26967.88|26971.43|26971.43|26971.43|26971.43|26967.88|26967.88|0
1614270540000|2021-02-25 16:29:00|26967.88|26967.88|26961.8|26961.8|26971.43|26971.43|26961.8|26961.8|0
1614270560000|2021-02-25 16:29:20|26957.49|26957.49|26957.49|26957.49|26957.49|26957.49|26957.49|26957.49|0
1614270570000|2021-02-25 16:29:30|26959.27|26959.27|26961.8|26961.8|26966.1|26966.1|26959.27|26959.27|0
1614270580000|2021-02-25 16:29:40|26970.41|26970.41|26966.1|26966.1|26974.72|26974.72|26961.8|26961.8|0
1614270590000|2021-02-25 16:29:50|26957.49|26957.49|26953.18|26953.18|26957.49|26957.49|26953.18|26953.18|0
